1635145500000|2021-10-25 07:05:00|2040.79|2038.39|2041.09|2039.09|2042.34|2040.34|2040.09|2038.09|0
1635145800000|2021-10-25 07:10:00|2040.84|2038.84|2040.34|2038.34|2041.84|2039.84|2040.34|2038.34|0
1635146100000|2021-10-25 07:15:00|2041.09|2039.09|2041.59|2039.59|2042.09|2040.09|2040.34|2038.34|0
1635146400000|2021-10-25 07:20:00|2041.34|2039.34|2041.34|2039.34|2041.34|2039.34|2040.09|2038.09|0
1635146700000|2021-10-25 07:25:00|2041.46|2039.46|2041.09|2039.09|2041.84|2039.84|2040.84|2038.84|0
1635147000000|2021-10-25 07:30:00|2040.84|2038.84|2041.84|2039.84|2042.09|2040.09|2039.59|2037.59|0
1635147300000|2021-10-25 07:35:00|2041.71|2039.71|2042.08|2040.08|2042.58|2040.58|2041.59|2039.59|0
1635147600000|2021-10-25 07:40:00|2041.84|2039.84|2042.58|2040.58|2043.08|2041.08|2041.84|2039.84|0
1635147900000|2021-10-25 07:45:00|2042.83|2040.83|2042.58|2040.58|2043.08|2041.08|2041.34|2039.34|0
1635148200000|2021-10-25 07:50:00|2042.33|2040.33|2041.34|2039.34|2042.33|2040.33|2041.21|2039.21|0
1635148500000|2021-10-25 07:55:00|2041.59|2039.59|2042.08|2040.08|2042.58|2040.58|2041.34|2039.34|0
1635148800000|2021-10-25 08:00:00|2041.83|2039.83|2044.83|2042.83|2044.83|2042.83|2041.59|2039.59|0
1635149100000|2021-10-25 08:05:00|2044.58|2042.58|2046.83|2044.83|2047.58|2045.58|2044.33|2042.33|0
1635149400000|2021-10-25 08:10:00|2046.58|2044.58|2045.08|2043.08|2046.83|2044.83|2045.08|2043.08|0
1635149700000|2021-10-25 08:15:00|2045.33|2043.33|2044.58|2042.58|2045.33|2043.33|2044.33|2042.33|0
1635150000000|2021-10-25 08:20:00|2044.83|2042.83|2044.58|2042.58|2045.83|2043.83|2044.58|2042.58|0
1635150300000|2021-10-25 08:25:00|2044.83|2042.83|2044.33|2042.33|2045.33|2043.33|2044.08|2042.08|0
1635150600000|2021-10-25 08:30:00|2044.45|2042.45|2044.32|2042.32|2044.82|2042.82|2043.57|2041.57|0
1635150900000|2021-10-25 08:35:00|2044.44|2042.44|2043.82|2041.82|2044.57|2042.57|2043.32|2041.32|0
1635151200000|2021-10-25 08:40:00|2043.57|2041.57|2043.82|2041.82|2044.32|2042.32|2043.32|2041.32|0
1635151500000|2021-10-25 08:45:00|2043.57|2041.57|2044.32|2042.32|2044.57|2042.57|2043.57|2041.57|0
1635151800000|2021-10-25 08:50:00|2044.19|2042.19|2043.82|2041.82|2044.32|2042.32|2043.32|2041.32|0
1635152100000|2021-10-25 08:55:00|2043.57|2041.57|2042.82|2040.82|2043.69|2041.69|2042.57|2040.57|0
1635152400000|2021-10-25 09:00:00|2042.57|2040.57|2043.82|2041.82|2043.82|2041.82|2042.32|2040.32|0
1635152700000|2021-10-25 09:05:00|2044.07|2042.07|2043.32|2041.32|2044.07|2042.07|2043.07|2041.07|0
1635153000000|2021-10-25 09:10:00|2043.19|2041.19|2043.32|2041.32|2043.57|2041.57|2043.07|2041.07|0
1635153300000|2021-10-25 09:15:00|2043.57|2041.57|2042.57|2040.57|2043.57|2041.57|2042.57|2040.57|0
1635153600000|2021-10-25 09:20:00|2042.32|2040.32|2040.82|2038.82|2042.82|2040.82|2040.82|2038.82|0
1635153900000|2021-10-25 09:25:00|2040.58|2038.58|2040.82|2038.82|2041.57|2039.57|2040.58|2038.58|0
1635154200000|2021-10-25 09:30:00|2041.07|2039.07|2041.82|2039.82|2041.94|2039.94|2040.82|2038.82|0
1635154500000|2021-10-25 09:35:00|2042.07|2040.07|2042.07|2040.07|2042.82|2040.82|2042.07|2040.07|0
1635154800000|2021-10-25 09:40:00|2042.32|2040.32|2041.82|2039.82|2042.57|2040.57|2041.32|2039.32|0
1635155100000|2021-10-25 09:45:00|2042.07|2040.07|2041.82|2039.82|2042.57|2040.57|2041.57|2039.57|0
1635155400000|2021-10-25 09:50:00|2041.69|2039.69|2041.57|2039.57|2042.07|2040.07|2041.44|2039.44|0
1635155700000|2021-10-25 09:55:00|2041.44|2039.44|2041.32|2039.32|2041.82|2039.82|2041.07|2039.07|0
1635156000000|2021-10-25 10:00:00|2041.57|2039.57|2041.82|2039.82|2042.07|2040.07|2041.07|2039.07|0
1635156300000|2021-10-25 10:05:00|2042.07|2040.07|2041.82|2039.82|2042.32|2040.32|2041.32|2039.32|0
1635156600000|2021-10-25 10:10:00|2041.94|2039.94|2043.32|2041.32|2043.57|2041.57|2041.82|2039.82|0
1635156900000|2021-10-25 10:15:00|2043.07|2041.07|2043.57|2041.57|2044.07|2042.07|2042.82|2040.82|0
1635157200000|2021-10-25 10:20:00|2043.69|2041.69|2043.82|2041.82|2043.82|2041.82|2043.32|2041.32|0
1635157500000|2021-10-25 10:25:00|2043.57|2041.57|2043.82|2041.82|2044.57|2042.57|2043.57|2041.57|0
1635157800000|2021-10-25 10:30:00|2043.57|2041.57|2043.82|2041.82|2044.07|2042.07|2043.57|2041.57|0
1635158100000|2021-10-25 10:35:00|2044.07|2042.07|2044.07|2042.07|2044.57|2042.57|2043.94|2041.94|0
1635158400000|2021-10-25 10:40:00|2043.82|2041.82|2043.82|2041.82|2044.07|2042.07|2043.82|2041.82|0
1635158700000|2021-10-25 10:45:00|2043.69|2041.69|2043.57|2041.57|2043.82|2041.82|2043.32|2041.32|0
1635159000000|2021-10-25 10:50:00|2043.82|2041.82|2043.82|2041.82|2044.32|2042.32|2043.32|2041.32|0
1635159300000|2021-10-25 10:55:00|2044.07|2042.07|2043.57|2041.57|2044.07|2042.07|2043.32|2041.32|0
1635159600000|2021-10-25 11:00:00|2043.32|2041.32|2041.57|2039.57|2043.32|2041.32|2041.32|2039.32|0
1635159900000|2021-10-25 11:05:00|2041.44|2039.44|2041.57|2039.57|2041.82|2039.82|2040.19|2038.19|0
1635160200000|2021-10-25 11:10:00|2041.32|2039.32|2042.57|2040.57|2042.57|2040.57|2041.32|2039.32|0
1635160500000|2021-10-25 11:15:00|2042.32|2040.32|2043.57|2041.57|2043.82|2041.82|2042.32|2040.32|0
1635160800000|2021-10-25 11:20:00|2043.82|2041.82|2043.32|2041.32|2044.32|2042.32|2043.32|2041.32|0
1635161100000|2021-10-25 11:25:00|2043.07|2041.07|2043.07|2041.07|2043.32|2041.32|2042.32|2040.32|0
1635161400000|2021-10-25 11:30:00|2042.82|2040.82|2042.32|2040.32|2043.07|2041.07|2042.32|2040.32|0
1635161700000|2021-10-25 11:35:00|2042.07|2040.07|2042.57|2040.57|2042.82|2040.82|2042.07|2040.07|0
1635162000000|2021-10-25 11:40:00|2042.32|2040.32|2042.32|2040.32|2042.82|2040.82|2042.07|2040.07|0
1635162300000|2021-10-25 11:45:00|2042.07|2040.07|2044.07|2042.07|2044.07|2042.07|2042.07|2040.07|0
1635162600000|2021-10-25 11:50:00|2044.31|2042.31|2044.56|2042.56|2044.56|2042.56|2043.32|2041.32|0
1635162900000|2021-10-25 11:55:00|2044.81|2042.81|2045.06|2043.06|2045.06|2043.06|2043.57|2041.57|0
1635163200000|2021-10-25 12:00:00|2045.31|2043.31|2044.31|2042.31|2045.56|2043.56|2043.82|2041.82|0
1635163500000|2021-10-25 12:05:00|2044.56|2042.56|2044.06|2042.06|2044.56|2042.56|2043.57|2041.57|0
1635163800000|2021-10-25 12:10:00|2043.82|2041.82|2044.31|2042.31|2044.56|2042.56|2043.32|2041.32|0
1635164100000|2021-10-25 12:15:00|2044.56|2042.56|2046.06|2044.06|2046.31|2044.31|2044.56|2042.56|0
1635164400000|2021-10-25 12:20:00|2045.81|2043.81|2043.81|2041.81|2046.06|2044.06|2043.57|2041.57|0
1635164700000|2021-10-25 12:25:00|2044.06|2042.06|2045.06|2043.06|2045.06|2043.06|2043.81|2041.81|0
1635165000000|2021-10-25 12:30:00|2045.31|2043.31|2044.56|2042.56|2045.81|2043.81|2044.31|2042.31|0
1635165300000|2021-10-25 12:35:00|2044.43|2042.43|2044.56|2042.56|2044.81|2042.81|2044.06|2042.06|0
1635165600000|2021-10-25 12:40:00|2044.81|2042.81|2045.31|2043.31|2045.56|2043.56|2044.56|2042.56|0
1635165900000|2021-10-25 12:45:00|2045.06|2043.06|2045.06|2043.06|2045.81|2043.81|2044.81|2042.81|0
1635166200000|2021-10-25 12:50:00|2045.31|2043.31|2044.56|2042.56|2045.31|2043.31|2044.31|2042.31|0
1635166500000|2021-10-25 12:55:00|2044.81|2042.81|2044.31|2042.31|2045.06|2043.06|2043.81|2041.81|0
1635166800000|2021-10-25 13:00:00|2044.06|2042.06|2045.31|2043.31|2045.31|2043.31|2044.06|2042.06|0
1635167100000|2021-10-25 13:05:00|2045.06|2043.06|2045.3|2043.3|2045.31|2043.31|2044.81|2042.81|0
1635167400000|2021-10-25 13:10:00|2045.8|2043.8|2046.05|2044.05|2046.05|2044.05|2045.3|2043.3|0
1635167700000|2021-10-25 13:15:00|2046.3|2044.3|2047.05|2045.05|2047.3|2045.3|2045.55|2043.55|0
1635168000000|2021-10-25 13:20:00|2047.3|2045.3|2048.3|2046.3|2049.05|2047.05|2047.3|2045.3|0
1635168300000|2021-10-25 13:25:00|2048.55|2046.55|2049.3|2047.3|2049.55|2047.55|2047.8|2045.8|0
1635168600000|2021-10-25 13:30:00|2048.8|2046.8|2043.3|2041.3|2049.3|2047.3|2042.81|2040.81|0
1635168900000|2021-10-25 13:35:00|2043.06|2041.06|2036.81|2034.81|2044.55|2042.55|2036.32|2034.32|0
1635169200000|2021-10-25 13:40:00|2035.82|2033.82|2036.07|2034.07|2036.32|2034.32|2030.32|2028.32|0
1635169500000|2021-10-25 13:45:00|2034.82|2032.82|2035.94|2033.94|2037.31|2035.31|2033.32|2031.32|0
1635169800000|2021-10-25 13:50:00|2035.82|2033.82|2038.81|2036.81|2038.81|2036.81|2034.32|2032.32|0
1635170100000|2021-10-25 13:55:00|2039.56|2037.56|2042.92|2040.92|2044.05|2042.05|2039.56|2037.56|0
1635170400000|2021-10-25 14:00:00|2043.8|2041.8|2044.55|2042.55|2045.8|2043.8|2043.05|2041.05|0
1635170700000|2021-10-25 14:05:00|2044.8|2042.8|2043.05|2041.05|2044.8|2042.8|2041.06|2039.06|0
1635171000000|2021-10-25 14:10:00|2043.3|2041.3|2041.56|2039.56|2044.3|2042.3|2040.56|2038.56|0
1635171300000|2021-10-25 14:15:00|2042.06|2040.06|2045.3|2043.3|2046.05|2044.05|2041.56|2039.56|0
1635171600000|2021-10-25 14:20:00|2045.55|2043.55|2042.3|2040.3|2045.55|2043.55|2042.3|2040.3|0
1635171900000|2021-10-25 14:25:00|2042.55|2040.55|2045.3|2043.3|2045.3|2043.3|2039.31|2037.31|0
1635172200000|2021-10-25 14:30:00|2045.55|2043.55|2046.05|2044.05|2046.55|2044.55|2043.8|2041.8|0
1635172500000|2021-10-25 14:35:00|2046.3|2044.3|2045.55|2043.55|2046.55|2044.55|2043.3|2041.3|0
1635172800000|2021-10-25 14:40:00|2045.3|2043.3|2045.55|2043.55|2046.8|2044.8|2044.3|2042.3|0
1635173100000|2021-10-25 14:45:00|2045.8|2043.8|2047.55|2045.55|2047.8|2045.8|2044.8|2042.8|0
1635173400000|2021-10-25 14:50:00|2047.3|2045.3|2048.05|2046.05|2048.54|2046.54|2046.8|2044.8|0
1635173700000|2021-10-25 14:55:00|2048.3|2046.3|2048.05|2046.05|2049.04|2047.04|2047.8|2045.8|0
1635174000000|2021-10-25 15:00:00|2048.29|2046.29|2048.54|2046.54|2049.79|2047.79|2046.55|2044.55|0
1635174300000|2021-10-25 15:05:00|2048.79|2046.79|2050.79|2048.79|2051.29|2049.29|2048.54|2046.54|0
1635174600000|2021-10-25 15:10:00|2051.04|2049.04|2052.54|2050.54|2052.79|2050.79|2049.29|2047.29|0
1635174900000|2021-10-25 15:15:00|2052.79|2050.79|2051.79|2049.79|2053.04|2051.04|2051.54|2049.54|0
1635175200000|2021-10-25 15:20:00|2051.54|2049.54|2050.54|2048.54|2052.29|2050.29|2050.54|2048.54|0
1635175500000|2021-10-25 15:25:00|2050.29|2048.29|2052.54|2050.54|2052.54|2050.54|2049.79|2047.79|0
1635175800000|2021-10-25 15:30:00|2052.79|2050.79|2050.78|2048.78|2052.79|2050.79|2050.53|2048.53|0
1635176100000|2021-10-25 15:35:00|2051.03|2049.03|2050.78|2048.78|2052.03|2050.03|2050.03|2048.03|0
1635176400000|2021-10-25 15:40:00|2051.03|2049.03|2052.03|2050.03|2052.53|2050.53|2051.03|2049.03|0
1635176700000|2021-10-25 15:45:00|2052.28|2050.28|2051.28|2049.28|2053.03|2051.03|2051.03|2049.03|0
1635177000000|2021-10-25 15:50:00|2051.03|2049.03|2053.78|2051.78|2055.03|2053.03|2051.03|2049.03|0
1635177300000|2021-10-25 15:55:00|2053.53|2051.53|2055.28|2053.28|2055.53|2053.53|2053.03|2051.03|0
1635177600000|2021-10-25 16:00:00|2055.53|2053.53|2057.77|2055.77|2058.02|2056.02|2054.03|2052.03|0
1635177900000|2021-10-25 16:05:00|2057.52|2055.52|2059.02|2057.02|2060.02|2058.02|2057.02|2055.02|0
1635178200000|2021-10-25 16:10:00|2059.27|2057.27|2059.02|2057.02|2059.77|2057.77|2058.52|2056.52|0
1635178500000|2021-10-25 16:15:00|2058.77|2056.77|2058.52|2056.52|2059.52|2057.52|2058.02|2056.02|0
1635178800000|2021-10-25 16:20:00|2058.77|2056.77|2060.02|2058.02|2060.02|2058.02|2057.27|2055.27|0
1635179100000|2021-10-25 16:25:00|2060.27|2058.27|2060.02|2058.02|2060.77|2058.77|2059.52|2057.52|0
1635179400000|2021-10-25 16:30:00|2060.27|2058.27|2059.52|2057.52|2060.27|2058.27|2059.27|2057.27|0
1635179700000|2021-10-25 16:35:00|2059.27|2057.27|2060.02|2058.02|2060.02|2058.02|2058.27|2056.27|0
1635180000000|2021-10-25 16:40:00|2060.27|2058.27|2060.27|2058.27|2061.02|2059.02|2059.77|2057.77|0
1635180300000|2021-10-25 16:45:00|2060.02|2058.02|2061.02|2059.02|2062.02|2060.02|2060.02|2058.02|0
1635180600000|2021-10-25 16:50:00|2061.27|2059.27|2060.52|2058.52|2061.52|2059.52|2060.02|2058.02|0
1635180900000|2021-10-25 16:55:00|2060.64|2058.64|2060.27|2058.27|2061.27|2059.27|2060.02|2058.02|0
1635181200000|2021-10-25 17:00:00|2060.52|2058.52|2061.27|2059.27|2061.77|2059.77|2060.52|2058.52|0
1635181500000|2021-10-25 17:05:00|2061.02|2059.02|2063.01|2061.01|2063.26|2061.26|2061.02|2059.02|0
1635181800000|2021-10-25 17:10:00|2063.26|2061.26|2064.76|2062.76|2065.51|2063.51|2062.76|2060.76|0
1635182100000|2021-10-25 17:15:00|2064.51|2062.51|2063.51|2061.51|2064.76|2062.76|2063.01|2061.01|0
1635182400000|2021-10-25 17:20:00|2063.26|2061.26|2061.52|2059.52|2063.27|2061.27|2061.02|2059.02|0
1635182700000|2021-10-25 17:25:00|2061.77|2059.77|2062.77|2060.77|2062.77|2060.77|2061.52|2059.52|0
1635183000000|2021-10-25 17:30:00|2063.02|2061.02|2062.02|2060.02|2063.52|2061.52|2061.77|2059.77|0
1635183300000|2021-10-25 17:35:00|2061.77|2059.77|2060.52|2058.52|2062.02|2060.02|2060.52|2058.52|0
1635183600000|2021-10-25 17:40:00|2060.27|2058.27|2060.27|2058.27|2060.52|2058.52|2059.03|2057.03|0
1635183900000|2021-10-25 17:45:00|2060.02|2058.02|2059.52|2057.52|2060.52|2058.52|2059.27|2057.27|0
1635184200000|2021-10-25 17:50:00|2059.27|2057.27|2060.52|2058.52|2060.52|2058.52|2059.03|2057.03|0
1635184500000|2021-10-25 17:55:00|2060.77|2058.77|2060.52|2058.52|2061.27|2059.27|2060.27|2058.27|0
1635184800000|2021-10-25 18:00:00|2060.27|2058.27|2059.27|2057.27|2060.77|2058.77|2058.53|2056.53|0
1635185100000|2021-10-25 18:05:00|2059.52|2057.52|2060.27|2058.27|2060.77|2058.77|2058.78|2056.78|0
1635185400000|2021-10-25 18:10:00|2060.02|2058.02|2059.27|2057.27|2060.27|2058.27|2059.27|2057.27|0
1635185700000|2021-10-25 18:15:00|2059.52|2057.52|2061.02|2059.02|2061.02|2059.02|2059.52|2057.52|0
1635186000000|2021-10-25 18:20:00|2060.77|2058.77|2062.27|2060.27|2062.77|2060.77|2060.52|2058.52|0
1635186300000|2021-10-25 18:25:00|2062.02|2060.02|2064.01|2062.01|2064.01|2062.01|2062.02|2060.02|0
1635186600000|2021-10-25 18:30:00|2063.76|2061.76|2064.51|2062.51|2065.01|2063.01|2063.52|2061.52|0
1635186900000|2021-10-25 18:35:00|2064.76|2062.76|2062.27|2060.27|2065.01|2063.01|2062.02|2060.02|0
1635187200000|2021-10-25 18:40:00|2062.02|2060.02|2061.27|2059.27|2063.27|2061.27|2060.77|2058.77|0
1635187500000|2021-10-25 18:45:00|2061.02|2059.02|2061.52|2059.52|2061.52|2059.52|2060.02|2058.02|0
1635187800000|2021-10-25 18:50:00|2061.27|2059.27|2062.02|2060.02|2062.52|2060.52|2060.77|2058.77|0
1635188100000|2021-10-25 18:55:00|2061.77|2059.77|2061.27|2059.27|2062.52|2060.52|2060.77|2058.77|0
1635188400000|2021-10-25 19:00:00|2061.02|2059.02|2061.27|2059.27|2061.77|2059.77|2060.52|2058.52|0
1635188700000|2021-10-25 19:05:00|2061.52|2059.52|2060.52|2058.52|2062.02|2060.02|2060.27|2058.27|0
1635189000000|2021-10-25 19:10:00|2060.77|2058.77|2059.77|2057.77|2060.77|2058.77|2059.52|2057.52|0
1635189300000|2021-10-25 19:15:00|2059.52|2057.52|2059.27|2057.27|2060.52|2058.52|2058.77|2056.77|0
1635189600000|2021-10-25 19:20:00|2059.52|2057.52|2057.52|2055.52|2060.02|2058.02|2057.27|2055.27|0
1635189900000|2021-10-25 19:25:00|2057.27|2055.27|2060.52|2058.52|2060.52|2058.52|2057.27|2055.27|0
1635190200000|2021-10-25 19:30:00|2060.27|2058.27|2059.02|2057.02|2060.52|2058.52|2058.27|2056.27|0
1635190500000|2021-10-25 19:35:00|2059.27|2057.27|2060.02|2058.02|2060.02|2058.02|2058.27|2056.27|0
1635190800000|2021-10-25 19:40:00|2059.77|2057.77|2059.77|2057.77|2060.77|2058.77|2058.89|2056.89|0
1635191100000|2021-10-25 19:45:00|2059.52|2057.52|2058.52|2056.52|2059.77|2057.77|2057.77|2055.77|0
1635191400000|2021-10-25 19:50:00|2059.02|2057.02|2057.52|2055.52|2059.52|2057.52|2057.02|2055.02|0
1635191700000|2021-10-25 19:55:00|2057.77|2055.77|2061.27|2059.27|2061.27|2059.27|2055.52|2053.52|0
1635192000000|2021-10-25 20:00:00|2061.02|2059.02|2058.02|2056.02|2061.77|2059.77|2057.77|2055.77|0
1635192300000|2021-10-25 20:05:00|2057.77|2055.77|2060.77|2058.77|2062.01|2060.01|2054.03|2052.03|0
1635192600000|2021-10-25 20:10:00|2060.52|2058.52|2061.27|2059.27|2061.52|2059.52|2059.52|2057.52|0
1635192900000|2021-10-25 20:15:00|2060.97|2058.57|2063.96|2061.56|2064.46|2062.06|2060.97|2058.57|0
1635193200000|2021-10-25 20:20:00|2063.71|2061.31|2065.21|2062.81|2065.46|2063.06|2063.21|2060.81|0
1635193500000|2021-10-25 20:25:00|2064.96|2062.56|2065.46|2063.06|2065.46|2063.06|2064.96|2062.56|0
1635193800000|2021-10-25 20:30:00|2065.71|2063.31|2066.71|2064.31|2066.96|2064.56|2065.71|2063.31|0
1635194100000|2021-10-25 20:35:00|2066.96|2064.56|2067.71|2065.31|2067.71|2065.31|2066.96|2064.56|0
1635194400000|2021-10-25 20:40:00|2067.46|2065.06|2066.96|2064.56|2067.46|2065.06|2066.96|2064.56|0
1635194700000|2021-10-25 20:45:00|2066.71|2064.31|2065.96|2063.56|2066.71|2064.31|2065.71|2063.31|0
1635195000000|2021-10-25 20:50:00|2065.71|2063.31|2066.71|2064.31|2066.96|2064.56|2065.71|2063.31|0
1635195300000|2021-10-25 20:55:00|2066.96|2064.56|2066.83|2064.43|2067.33|2064.93|2066.71|2064.31|0
1635195600000|2021-10-25 21:00:00|2066.87|2064.47|2066.98|2064.58|2067.09|2064.69|2066.83|2064.43|0
1635195900000|2021-10-25 21:05:00|2066.91|2064.51|2066.94|2064.54|2067.02|2064.62|2066.83|2064.43|0
1635196200000|2021-10-25 21:10:00|2066.83|2064.43|2066.87|2064.47|2066.87|2064.47|2066.8|2064.4|0
1635196500000|2021-10-25 21:15:00|2066.91|2064.51|2066.4|2064|2066.91|2064.51|2066.04|2063.64|0
1635196800000|2021-10-25 21:20:00|2066.36|2063.96|2066.72|2064.32|2066.8|2064.4|2066.36|2063.96|0
1635197100000|2021-10-25 21:25:00|2066.69|2064.29|2066.65|2064.25|2066.72|2064.32|2066.51|2064.11|0
1635197400000|2021-10-25 21:30:00|2066.62|2064.22|2066.87|2064.47|2066.87|2064.47|2066.62|2064.22|0
1635197700000|2021-10-25 21:35:00|2066.98|2064.58|2067.02|2064.62|2067.02|2064.62|2066.94|2064.54|0
1635198000000|2021-10-25 21:40:00|2066.94|2064.54|2066.4|2064|2066.94|2064.54|2065.97|2063.57|0
1635198300000|2021-10-25 21:45:00|2066.32|2063.92|2066.54|2064.14|2066.58|2064.18|2066.32|2063.92|0
1635198600000|2021-10-25 21:50:00|2066.43|2064.03|2066.07|2063.67|2066.43|2064.03|2066.07|2063.67|0
1635198900000|2021-10-25 21:55:00|2066.04|2063.64|2066.58|2064.18|2066.58|2064.18|2066.04|2063.64|0
1635199200000|2021-10-25 22:00:00|2066.83|2064.43|2065.71|2063.31|2067.32|2064.92|2064.96|2062.56|0
1635199500000|2021-10-25 22:05:00|2065.46|2063.06|2064.71|2062.31|2065.71|2063.31|2064.71|2062.31|0
1635199800000|2021-10-25 22:10:00|2064.46|2062.06|2064.96|2062.56|2064.96|2062.56|2064.46|2062.06|0
1635200100000|2021-10-25 22:15:00|2065.08|2062.68|2065.21|2062.81|2065.46|2063.06|2065.08|2062.68|0
1635200400000|2021-10-25 22:20:00|2065.46|2063.06|2065.71|2063.31|2065.96|2063.56|2065.21|2062.81|0
1635200700000|2021-10-25 22:25:00|2065.96|2063.56|2065.96|2063.56|2066.46|2064.06|2065.96|2063.56|0
1635201000000|2021-10-25 22:30:00|2065.83|2063.43|2064.46|2062.06|2065.96|2063.56|2064.46|2062.06|0
1635201300000|2021-10-25 22:35:00|2064.21|2061.81|2063.96|2061.56|2064.46|2062.06|2063.71|2061.31|0
1635201600000|2021-10-25 22:40:00|2064.21|2061.81|2064.46|2062.06|2064.46|2062.06|2063.71|2061.31|0
1635201900000|2021-10-25 22:45:00|2064.21|2061.81|2064.46|2062.06|2064.71|2062.31|2063.96|2061.56|0
1635202200000|2021-10-25 22:50:00|2064.71|2062.31|2064.21|2061.81|2064.96|2062.56|2063.96|2061.56|0
1635202500000|2021-10-25 22:55:00|2063.96|2061.56|2063.71|2061.31|2064.21|2061.81|2063.21|2060.81|0
1635202800000|2021-10-25 23:00:00|2063.96|2061.56|2064.21|2061.81|2064.21|2061.81|2063.33|2060.93|0
1635203100000|2021-10-25 23:05:00|2064.46|2062.06|2064.46|2062.06|2064.96|2062.56|2064.21|2061.81|0
1635203400000|2021-10-25 23:10:00|2064.71|2062.31|2064.46|2062.06|2064.96|2062.56|2064.33|2061.93|0
1635203700000|2021-10-25 23:15:00|2064.71|2062.31|2064.21|2061.81|2064.71|2062.31|2063.96|2061.56|0
1635204000000|2021-10-25 23:20:00|2063.96|2061.56|2064.21|2061.81|2064.46|2062.06|2063.96|2061.56|0
1635204300000|2021-10-25 23:25:00|2064.46|2062.06|2064.21|2061.81|2064.71|2062.31|2064.21|2061.81|0
1635204600000|2021-10-25 23:30:00|2064.46|2062.06|2065.45|2063.05|2065.7|2063.3|2064.21|2061.81|0
1635204900000|2021-10-25 23:35:00|2065.2|2062.8|2065.95|2063.55|2065.95|2063.55|2065.2|2062.8|0
1635205200000|2021-10-25 23:40:00|2066.2|2063.8|2065.95|2063.55|2066.45|2064.05|2065.7|2063.3|0
1635205500000|2021-10-25 23:45:00|2066.2|2063.8|2066.95|2064.55|2067.45|2065.05|2066.2|2063.8|0
1635205800000|2021-10-25 23:50:00|2067.07|2064.67|2068.2|2065.8|2068.7|2066.3|2066.95|2064.55|0
1635206100000|2021-10-25 23:55:00|2068.32|2065.92|2068.2|2065.8|2068.45|2066.05|2067.95|2065.55|0
1635206400000|2021-10-26 00:00:00|2069.7|2067.3|2066.95|2064.55|2070.2|2067.8|2066.95|2064.55|0
1635206700000|2021-10-26 00:05:00|2067.2|2064.8|2070.2|2067.8|2070.45|2068.05|2066.95|2064.55|0
1635207000000|2021-10-26 00:10:00|2070.45|2068.05|2070.2|2067.8|2071.2|2068.8|2069.7|2067.3|0
1635207300000|2021-10-26 00:15:00|2069.95|2067.55|2070.2|2067.8|2071.45|2069.05|2069.7|2067.3|0
1635207600000|2021-10-26 00:20:00|2070.7|2068.3|2069.95|2067.55|2070.7|2068.3|2069.7|2067.3|0
1635207900000|2021-10-26 00:25:00|2070.07|2067.67|2070.7|2068.3|2070.82|2068.42|2069.45|2067.05|0
1635208200000|2021-10-26 00:30:00|2070.95|2068.55|2069.95|2067.55|2071.2|2068.8|2069.2|2066.8|0
1635208500000|2021-10-26 00:35:00|2069.82|2067.42|2069.45|2067.05|2070.7|2068.3|2069.45|2067.05|0
1635208800000|2021-10-26 00:40:00|2069.7|2067.3|2070.95|2068.55|2071.2|2068.8|2068.45|2066.05|0
1635209100000|2021-10-26 00:45:00|2070.82|2068.42|2072.31|2069.91|2072.94|2070.54|2070.7|2068.3|0
1635209400000|2021-10-26 00:50:00|2072.44|2070.04|2071.69|2069.29|2072.44|2070.04|2071.69|2069.29|0
1635209700000|2021-10-26 00:55:00|2071.94|2069.54|2072.19|2069.79|2072.94|2070.54|2071.81|2069.41|0
1635210000000|2021-10-26 01:00:00|2072.44|2070.04|2073.69|2071.29|2073.94|2071.54|2072.19|2069.79|0
1635210300000|2021-10-26 01:05:00|2073.94|2071.54|2074.19|2071.79|2074.69|2072.29|2073.69|2071.29|0
1635210600000|2021-10-26 01:10:00|2073.94|2071.54|2074.44|2072.04|2074.44|2072.04|2073.69|2071.29|0
1635210900000|2021-10-26 01:15:00|2074.69|2072.29|2074.44|2072.04|2074.94|2072.54|2073.69|2071.29|0
1635211200000|2021-10-26 01:20:00|2074.19|2071.79|2074.69|2072.29|2076.44|2074.04|2074.19|2071.79|0
1635211500000|2021-10-26 01:25:00|2074.44|2072.04|2074.19|2071.79|2074.56|2072.16|2073.94|2071.54|0
1635211800000|2021-10-26 01:30:00|2073.94|2071.54|2072.19|2069.79|2073.94|2071.54|2072.19|2069.79|0
1635212100000|2021-10-26 01:35:00|2071.94|2069.54|2073.19|2070.79|2073.94|2071.54|2071.94|2069.54|0
1635212400000|2021-10-26 01:40:00|2073.44|2071.04|2071.69|2069.29|2073.56|2071.16|2071.69|2069.29|0
1635212700000|2021-10-26 01:45:00|2071.44|2069.04|2071.94|2069.54|2072.19|2069.79|2071.19|2068.79|0
1635213000000|2021-10-26 01:50:00|2071.44|2069.04|2072.19|2069.79|2072.44|2070.04|2071.19|2068.79|0
1635213300000|2021-10-26 01:55:00|2072.44|2070.04|2071.44|2069.04|2072.69|2070.29|2071.44|2069.04|0
1635213600000|2021-10-26 02:00:00|2070.69|2068.29|2071.06|2068.66|2071.44|2069.04|2070.19|2067.79|0
1635213900000|2021-10-26 02:05:00|2071.19|2068.79|2070.44|2068.04|2071.19|2068.79|2070.19|2067.79|0
1635214200000|2021-10-26 02:10:00|2070.19|2067.79|2071.19|2068.79|2071.19|2068.79|2070.19|2067.79|0
1635214500000|2021-10-26 02:15:00|2071.44|2069.04|2071.44|2069.04|2071.44|2069.04|2071.06|2068.66|0
1635214800000|2021-10-26 02:20:00|2071.19|2068.79|2071.44|2069.04|2071.69|2069.29|2070.69|2068.29|0
1635215100000|2021-10-26 02:25:00|2071.56|2069.16|2070.94|2068.54|2071.69|2069.29|2070.69|2068.29|0
1635215400000|2021-10-26 02:30:00|2070.69|2068.29|2071.44|2069.04|2071.69|2069.29|2070.69|2068.29|0
1635215700000|2021-10-26 02:35:00|2071.19|2068.79|2071.44|2069.04|2071.56|2069.16|2070.94|2068.54|0
1635216000000|2021-10-26 02:40:00|2071.19|2068.79|2071.06|2068.66|2071.44|2069.04|2070.94|2068.54|0
1635216300000|2021-10-26 02:45:00|2071.19|2068.79|2071.69|2069.29|2071.69|2069.29|2071.06|2068.66|0
1635216600000|2021-10-26 02:50:00|2071.94|2069.54|2073.19|2070.79|2073.19|2070.79|2071.94|2069.54|0
1635216900000|2021-10-26 02:55:00|2072.94|2070.54|2073.44|2071.04|2073.69|2071.29|2072.94|2070.54|0
1635217200000|2021-10-26 03:00:00|2073.69|2071.29|2072.94|2070.54|2073.69|2071.29|2072.69|2070.29|0
1635217500000|2021-10-26 03:05:00|2073.19|2070.79|2072.44|2070.04|2073.19|2070.79|2072.44|2070.04|0
1635217800000|2021-10-26 03:10:00|2072.19|2069.79|2071.69|2069.29|2072.44|2070.04|2071.69|2069.29|0
1635218100000|2021-10-26 03:15:00|2071.94|2069.54|2071.19|2068.79|2071.94|2069.54|2071.19|2068.79|0
1635218400000|2021-10-26 03:20:00|2071.44|2069.04|2070.94|2068.54|2071.44|2069.04|2070.69|2068.29|0
1635218700000|2021-10-26 03:25:00|2071.19|2068.79|2071.19|2068.79|2071.19|2068.79|2070.94|2068.54|0
1635219000000|2021-10-26 03:30:00|2070.94|2068.54|2070.94|2068.54|2071.19|2068.79|2070.69|2068.29|0
1635219300000|2021-10-26 03:35:00|2070.81|2068.41|2070.44|2068.04|2070.94|2068.54|2070.44|2068.04|0
1635219600000|2021-10-26 03:40:00|2070.19|2067.79|2070.44|2068.04|2070.69|2068.29|2070.19|2067.79|0
1635219900000|2021-10-26 03:45:00|2070.19|2067.79|2069.94|2067.54|2070.19|2067.79|2069.44|2067.04|0
1635220200000|2021-10-26 03:50:00|2070.06|2067.66|2070.31|2067.91|2070.44|2068.04|2069.94|2067.54|0
1635220500000|2021-10-26 03:55:00|2070.19|2067.79|2070.69|2068.29|2070.69|2068.29|2070.19|2067.79|0
1635220800000|2021-10-26 04:00:00|2070.44|2068.04|2071.19|2068.79|2071.19|2068.79|2070.44|2068.04|0
1635221100000|2021-10-26 04:05:00|2070.94|2068.54|2071.19|2068.79|2071.44|2069.04|2070.94|2068.54|0
1635221400000|2021-10-26 04:10:00|2070.94|2068.54|2071.19|2068.79|2071.19|2068.79|2070.94|2068.54|0
1635221700000|2021-10-26 04:15:00|2070.94|2068.54|2071.19|2068.79|2071.44|2069.04|2070.94|2068.54|0
1635222000000|2021-10-26 04:20:00|2071.44|2069.04|2071.19|2068.79|2071.69|2069.29|2071.19|2068.79|0
1635222300000|2021-10-26 04:25:00|2070.94|2068.54|2071.44|2069.04|2071.44|2069.04|2070.94|2068.54|0
1635222600000|2021-10-26 04:30:00|2071.69|2069.29|2071.44|2069.04|2072.19|2069.79|2071.44|2069.04|0
1635222900000|2021-10-26 04:35:00|2071.19|2068.79|2071.69|2069.29|2071.94|2069.54|2071.19|2068.79|0
1635223200000|2021-10-26 04:40:00|2071.94|2069.54|2072.19|2069.79|2072.69|2070.29|2071.81|2069.41|0
1635223500000|2021-10-26 04:45:00|2072.44|2070.04|2071.69|2069.29|2072.44|2070.04|2071.44|2069.04|0
1635223800000|2021-10-26 04:50:00|2071.94|2069.54|2071.19|2068.79|2071.94|2069.54|2071.19|2068.79|0
1635224100000|2021-10-26 04:55:00|2071.44|2069.04|2071.44|2069.04|2071.69|2069.29|2071.19|2068.79|0
1635224400000|2021-10-26 05:00:00|2071.69|2069.29|2071.19|2068.79|2071.94|2069.54|2071.19|2068.79|0
1635224700000|2021-10-26 05:05:00|2071.31|2068.91|2070.69|2068.29|2071.44|2069.04|2070.44|2068.04|0
1635225000000|2021-10-26 05:10:00|2070.94|2068.54|2070.69|2068.29|2071.19|2068.79|2070.44|2068.04|0
1635225300000|2021-10-26 05:15:00|2070.44|2068.04|2070.44|2068.04|2070.94|2068.54|2070.19|2067.79|0
1635225600000|2021-10-26 05:20:00|2070.69|2068.29|2071.19|2068.79|2071.19|2068.79|2070.44|2068.04|0
1635225900000|2021-10-26 05:25:00|2070.94|2068.54|2071.44|2069.04|2071.44|2069.04|2070.69|2068.29|0
1635226200000|2021-10-26 05:30:00|2071.19|2068.79|2070.19|2067.79|2071.44|2069.04|2070.19|2067.79|0
1635226500000|2021-10-26 05:35:00|2069.94|2067.54|2069.69|2067.29|2070.19|2067.79|2069.44|2067.04|0
1635226800000|2021-10-26 05:40:00|2069.44|2067.04|2069.94|2067.54|2070.19|2067.79|2069.06|2066.66|0
1635227100000|2021-10-26 05:45:00|2069.69|2067.29|2069.19|2066.79|2070.19|2067.79|2069.19|2066.79|0
1635227400000|2021-10-26 05:50:00|2069.44|2067.04|2068.94|2066.54|2069.94|2067.54|2068.94|2066.54|0
1635227700000|2021-10-26 05:55:00|2068.69|2066.29|2067.94|2065.54|2068.69|2066.29|2067.44|2065.04|0
1635228000000|2021-10-26 06:00:00|2068.19|2065.79|2068.94|2066.54|2069.19|2066.79|2067.56|2065.16|0
1635228300000|2021-10-26 06:05:00|2068.69|2066.29|2069.44|2067.04|2069.94|2067.54|2068.19|2065.79|0
1635228600000|2021-10-26 06:10:00|2069.31|2066.91|2069.44|2067.04|2069.94|2067.54|2068.94|2066.54|0
1635228900000|2021-10-26 06:15:00|2069.69|2067.29|2070.94|2068.54|2071.44|2069.04|2069.69|2067.29|0
1635229200000|2021-10-26 06:20:00|2071.19|2068.79|2071.44|2069.04|2071.69|2069.29|2070.44|2068.04|0
1635229500000|2021-10-26 06:25:00|2071.19|2068.79|2071.94|2069.54|2072.18|2069.78|2070.69|2068.29|0
1635229800000|2021-10-26 06:30:00|2071.69|2069.29|2072.93|2070.53|2073.43|2071.03|2071.69|2069.29|0
1635230100000|2021-10-26 06:35:00|2072.68|2070.28|2072.18|2069.78|2072.93|2070.53|2071.93|2069.53|0
1635230400000|2021-10-26 06:40:00|2071.93|2069.53|2073.18|2070.78|2073.18|2070.78|2071.69|2069.29|0
1635230700000|2021-10-26 06:45:00|2072.93|2070.53|2073.68|2071.28|2074.68|2072.28|2072.93|2070.53|0
1635231000000|2021-10-26 06:50:00|2073.43|2071.03|2073.68|2071.28|2073.93|2071.53|2073.43|2071.03|0
1635231300000|2021-10-26 06:55:00|2073.93|2071.53|2072.43|2070.03|2073.93|2071.53|2072.18|2069.78|0
1635231600000|2021-10-26 07:00:00|2072.93|2070.53|2073.93|2071.53|2075.43|2073.03|2072.18|2069.78|0
1635231900000|2021-10-26 07:05:00|2073.48|2071.48|2071.48|2069.48|2073.73|2071.73|2070.24|2068.24|0
1635232200000|2021-10-26 07:10:00|2071.23|2069.23|2071.23|2069.23|2071.23|2069.23|2069.74|2067.74|0
1635232500000|2021-10-26 07:15:00|2070.98|2068.98|2070.24|2068.24|2072.23|2070.23|2070.24|2068.24|0
1635232800000|2021-10-26 07:20:00|2070.49|2068.49|2071.48|2069.48|2071.73|2069.73|2069.99|2067.99|0
1635233100000|2021-10-26 07:25:00|2071.35|2069.35|2071.23|2069.23|2071.73|2069.73|2070.98|2068.98|0
1635233400000|2021-10-26 07:30:00|2071.48|2069.48|2071.48|2069.48|2071.73|2069.73|2070.48|2068.48|0
1635233700000|2021-10-26 07:35:00|2071.23|2069.23|2072.73|2070.73|2072.73|2070.73|2070.98|2068.98|0
1635234000000|2021-10-26 07:40:00|2072.48|2070.48|2073.23|2071.23|2074.48|2072.48|2072.23|2070.23|0
1635234300000|2021-10-26 07:45:00|2073.48|2071.48|2074.98|2072.98|2075.23|2073.23|2073.48|2071.48|0
1635234600000|2021-10-26 07:50:00|2075.23|2073.23|2075.48|2073.48|2076.73|2074.73|2074.48|2072.48|0
1635234900000|2021-10-26 07:55:00|2075.73|2073.73|2077.23|2075.23|2077.48|2075.48|2074.98|2072.98|0
1635235200000|2021-10-26 08:00:00|2076.98|2074.98|2077.73|2075.73|2077.97|2075.97|2076.73|2074.73|0
1635235500000|2021-10-26 08:05:00|2077.84|2075.84|2078.74|2076.74|2078.99|2076.99|2077.23|2075.23|0
1635235800000|2021-10-26 08:10:00|2078.99|2076.99|2078.49|2076.49|2078.99|2076.99|2077.99|2075.99|0
1635236100000|2021-10-26 08:15:00|2078.74|2076.74|2078.99|2076.99|2079.24|2077.24|2078.49|2076.49|0
1635236400000|2021-10-26 08:20:00|2079.24|2077.24|2079.98|2077.98|2081.98|2079.98|2078.99|2076.99|0
1635236700000|2021-10-26 08:25:00|2079.73|2077.73|2077.24|2075.24|2079.73|2077.73|2077.24|2075.24|0
1635237000000|2021-10-26 08:30:00|2076.99|2074.99|2076.99|2074.99|2077.74|2075.74|2076.49|2074.49|0
1635237300000|2021-10-26 08:35:00|2076.74|2074.74|2076.74|2074.74|2076.74|2074.74|2075.24|2073.24|0
1635237600000|2021-10-26 08:40:00|2076.99|2074.99|2077.49|2075.49|2077.49|2075.49|2076.24|2074.24|0
1635237900000|2021-10-26 08:45:00|2077.74|2075.74|2077.99|2075.99|2078.49|2076.49|2077.24|2075.24|0
1635238200000|2021-10-26 08:50:00|2078.24|2076.24|2077.74|2075.74|2078.73|2076.73|2077.49|2075.49|0
1635238500000|2021-10-26 08:55:00|2077.86|2075.86|2077.99|2075.99|2078.73|2076.73|2077.74|2075.74|0
1635238800000|2021-10-26 09:00:00|2078.24|2076.24|2076.99|2074.99|2078.24|2076.24|2076.49|2074.49|0
1635239100000|2021-10-26 09:05:00|2077.11|2075.11|2076.99|2074.99|2077.49|2075.49|2076.74|2074.74|0
1635239400000|2021-10-26 09:10:00|2077.24|2075.24|2077.73|2075.73|2077.98|2075.98|2077.08|2075.08|0
1635239700000|2021-10-26 09:15:00|2077.6|2075.6|2077.23|2075.23|2077.73|2075.73|2076.73|2074.73|0
1635240000000|2021-10-26 09:20:00|2077.35|2075.35|2077.98|2075.98|2077.98|2075.98|2077.23|2075.23|0
1635240300000|2021-10-26 09:25:00|2078.23|2076.23|2077.48|2075.48|2078.48|2076.48|2077.48|2075.48|0
1635240600000|2021-10-26 09:30:00|2077.73|2075.73|2077.73|2075.73|2077.73|2075.73|2077.23|2075.23|0
1635240900000|2021-10-26 09:35:00|2077.98|2075.98|2077.48|2075.48|2078.23|2076.23|2077.23|2075.23|0
1635241200000|2021-10-26 09:40:00|2077.23|2075.23|2076.73|2074.73|2077.48|2075.48|2075.73|2073.73|0
1635241500000|2021-10-26 09:45:00|2076.98|2074.98|2076.98|2074.98|2077.48|2075.48|2076.48|2074.48|0
1635241800000|2021-10-26 09:50:00|2076.73|2074.73|2078.23|2076.23|2078.23|2076.23|2076.73|2074.73|0
1635242100000|2021-10-26 09:55:00|2078.48|2076.48|2078.23|2076.23|2078.48|2076.48|2077.48|2075.48|0
1635242400000|2021-10-26 10:00:00|2077.98|2075.98|2078.48|2076.48|2078.73|2076.73|2077.98|2075.98|0
1635242700000|2021-10-26 10:05:00|2078.23|2076.23|2078.23|2076.23|2078.48|2076.48|2078.23|2076.23|0
1635243000000|2021-10-26 10:10:00|2078.48|2076.48|2078.48|2076.48|2078.73|2076.73|2077.98|2075.98|0
1635243300000|2021-10-26 10:15:00|2078.73|2076.73|2078.48|2076.48|2078.73|2076.73|2078.23|2076.23|0
1635243600000|2021-10-26 10:20:00|2078.23|2076.23|2076.98|2074.98|2078.23|2076.23|2076.98|2074.98|0
1635243900000|2021-10-26 10:25:00|2077.23|2075.23|2076.48|2074.48|2077.23|2075.23|2076.48|2074.48|0
1635244200000|2021-10-26 10:30:00|2076.23|2074.23|2075.98|2073.98|2076.48|2074.48|2075.73|2073.73|0
1635244500000|2021-10-26 10:35:00|2076.23|2074.23|2076.73|2074.73|2076.98|2074.98|2076.23|2074.23|0
1635244800000|2021-10-26 10:40:00|2076.85|2074.85|2076.48|2074.48|2076.85|2074.85|2076.23|2074.23|0
1635245100000|2021-10-26 10:45:00|2076.35|2074.35|2076.98|2074.98|2076.98|2074.98|2075.98|2073.98|0
1635245400000|2021-10-26 10:50:00|2076.85|2074.85|2077.23|2075.23|2077.73|2075.73|2076.48|2074.48|0
1635245700000|2021-10-26 10:55:00|2077.1|2075.1|2078.23|2076.23|2078.23|2076.23|2077.1|2075.1|0
1635246000000|2021-10-26 11:00:00|2077.98|2075.98|2078.23|2076.23|2078.23|2076.23|2077.73|2075.73|0
1635246300000|2021-10-26 11:05:00|2078.48|2076.48|2078.98|2076.98|2078.98|2076.98|2078.23|2076.23|0
1635246600000|2021-10-26 11:10:00|2079.23|2077.23|2078.98|2076.98|2079.72|2077.72|2078.98|2076.98|0
1635246900000|2021-10-26 11:15:00|2078.73|2076.73|2078.73|2076.73|2079.48|2077.48|2078.48|2076.48|0
1635247200000|2021-10-26 11:20:00|2078.48|2076.48|2078.73|2076.73|2078.98|2076.98|2078.48|2076.48|0
1635247500000|2021-10-26 11:25:00|2078.98|2076.98|2079.23|2077.23|2079.47|2077.47|2078.73|2076.73|0
1635247800000|2021-10-26 11:30:00|2078.98|2076.98|2078.73|2076.73|2079.47|2077.47|2078.73|2076.73|0
1635248100000|2021-10-26 11:35:00|2078.98|2076.98|2078.23|2076.23|2078.98|2076.98|2077.73|2075.73|0
1635248400000|2021-10-26 11:40:00|2077.98|2075.98|2077.73|2075.73|2077.98|2075.98|2077.73|2075.73|0
1635248700000|2021-10-26 11:45:00|2077.98|2075.98|2076.73|2074.73|2078.23|2076.23|2076.35|2074.35|0
1635249000000|2021-10-26 11:50:00|2076.48|2074.48|2076.98|2074.98|2077.48|2075.48|2076.48|2074.48|0
1635249300000|2021-10-26 11:55:00|2076.73|2074.73|2076.98|2074.98|2077.48|2075.48|2076.73|2074.73|0
1635249600000|2021-10-26 12:00:00|2077.23|2075.23|2076.48|2074.48|2077.48|2075.48|2076.48|2074.48|0
1635249900000|2021-10-26 12:05:00|2076.73|2074.73|2077.48|2075.48|2077.48|2075.48|2076.48|2074.48|0
1635250200000|2021-10-26 12:10:00|2077.73|2075.73|2078.47|2076.47|2078.47|2076.47|2077.73|2075.73|0
1635250500000|2021-10-26 12:15:00|2078.72|2076.72|2078.47|2076.47|2078.97|2076.97|2078.47|2076.47|0
1635250800000|2021-10-26 12:20:00|2078.23|2076.23|2076.98|2074.98|2078.23|2076.23|2076.73|2074.73|0
1635251100000|2021-10-26 12:25:00|2076.73|2074.73|2077.23|2075.23|2077.23|2075.23|2075.48|2073.48|0
1635251400000|2021-10-26 12:30:00|2077.48|2075.48|2077.48|2075.48|2077.98|2075.98|2077.23|2075.23|0
1635251700000|2021-10-26 12:35:00|2077.73|2075.73|2076.73|2074.73|2077.73|2075.73|2076.73|2074.73|0
1635252000000|2021-10-26 12:40:00|2076.48|2074.48|2076.98|2074.98|2077.48|2075.48|2076.48|2074.48|0
1635252300000|2021-10-26 12:45:00|2076.73|2074.73|2076.98|2074.98|2077.23|2075.23|2076.73|2074.73|0
1635252600000|2021-10-26 12:50:00|2076.73|2074.73|2076.73|2074.73|2076.98|2074.98|2076.48|2074.48|0
1635252900000|2021-10-26 12:55:00|2076.48|2074.48|2077.72|2075.72|2077.72|2075.72|2076.48|2074.48|0
1635253200000|2021-10-26 13:00:00|2077.97|2075.97|2077.97|2075.97|2078.22|2076.22|2076.98|2074.98|0
1635253500000|2021-10-26 13:05:00|2078.22|2076.22|2076.48|2074.48|2078.22|2076.22|2076.48|2074.48|0
1635253800000|2021-10-26 13:10:00|2076.73|2074.73|2076.23|2074.23|2076.98|2074.98|2075.98|2073.98|0
1635254100000|2021-10-26 13:15:00|2075.98|2073.98|2076.23|2074.23|2076.48|2074.48|2075.73|2073.73|0
1635254400000|2021-10-26 13:20:00|2076.48|2074.48|2076.97|2074.97|2077.47|2075.47|2075.98|2073.98|0
1635254700000|2021-10-26 13:25:00|2077.22|2075.22|2077.97|2075.97|2078.22|2076.22|2076.73|2074.73|0
1635255000000|2021-10-26 13:30:00|2078.72|2076.72|2079.47|2077.47|2080.47|2078.47|2074.23|2072.23|0
1635255300000|2021-10-26 13:35:00|2078.97|2076.97|2082.22|2080.22|2083.46|2081.46|2078.22|2076.22|0
1635255600000|2021-10-26 13:40:00|2081.22|2079.22|2082.71|2080.71|2084.21|2082.21|2080.47|2078.47|0
1635255900000|2021-10-26 13:45:00|2082.46|2080.46|2080.97|2078.97|2083.71|2081.71|2079.97|2077.97|0
1635256200000|2021-10-26 13:50:00|2081.22|2079.22|2080.72|2078.72|2082.46|2080.46|2079.72|2077.72|0
1635256500000|2021-10-26 13:55:00|2081.22|2079.22|2080.34|2078.34|2083.21|2081.21|2079.84|2077.84|0
1635256800000|2021-10-26 14:00:00|2080.84|2078.84|2082.46|2080.46|2083.21|2081.21|2078.47|2076.47|0
1635257100000|2021-10-26 14:05:00|2081.72|2079.72|2082.21|2080.21|2083.46|2081.46|2080.97|2078.97|0
1635257400000|2021-10-26 14:10:00|2081.96|2079.96|2085.99|2083.99|2086.48|2084.48|2081.96|2079.96|0
1635257700000|2021-10-26 14:15:00|2085.74|2083.74|2089.24|2087.24|2089.48|2087.48|2085.74|2083.74|0
1635258000000|2021-10-26 14:20:00|2089.49|2087.49|2089.74|2087.74|2091.24|2089.24|2088.99|2086.99|0
1635258300000|2021-10-26 14:25:00|2089.49|2087.49|2088.74|2086.74|2089.74|2087.74|2087.74|2085.74|0
1635258600000|2021-10-26 14:30:00|2088.49|2086.49|2088.74|2086.74|2089.49|2087.49|2086.99|2084.99|0
1635258900000|2021-10-26 14:35:00|2088.49|2086.49|2088.99|2086.99|2089.99|2087.99|2087.24|2085.24|0
1635259200000|2021-10-26 14:40:00|2088.74|2086.74|2085.49|2083.49|2089.49|2087.49|2084.99|2082.99|0
1635259500000|2021-10-26 14:45:00|2085.74|2083.74|2087.98|2085.98|2088.97|2086.97|2084.49|2082.49|0
1635259800000|2021-10-26 14:50:00|2087.73|2085.73|2089.72|2087.72|2090.47|2088.47|2087.73|2085.73|0
1635260100000|2021-10-26 14:55:00|2089.97|2087.97|2087.73|2085.73|2090.22|2088.22|2087.73|2085.73|0
1635260400000|2021-10-26 15:00:00|2088.22|2086.22|2086.23|2084.23|2089.47|2087.47|2086.23|2084.23|0
1635260700000|2021-10-26 15:05:00|2086.48|2084.48|2086.73|2084.73|2087.97|2085.97|2085.48|2083.48|0
1635261000000|2021-10-26 15:10:00|2086.98|2084.98|2086.98|2084.98|2087.97|2085.97|2086.73|2084.73|0
1635261300000|2021-10-26 15:15:00|2087.23|2085.23|2088.47|2086.47|2089.22|2087.22|2086.98|2084.98|0
1635261600000|2021-10-26 15:20:00|2088.72|2086.72|2088.72|2086.72|2089.47|2087.47|2088.47|2086.47|0
1635261900000|2021-10-26 15:25:00|2088.97|2086.97|2089.22|2087.22|2089.97|2087.97|2087.72|2085.72|0
1635262200000|2021-10-26 15:30:00|2089.72|2087.72|2080.73|2078.73|2089.97|2087.97|2079.98|2077.98|0
1635262500000|2021-10-26 15:35:00|2080.48|2078.48|2085.48|2083.48|2085.98|2083.98|2078.99|2076.99|0
1635262800000|2021-10-26 15:40:00|2085.23|2083.23|2085.48|2083.48|2086.48|2084.48|2084.73|2082.73|0
1635263100000|2021-10-26 15:45:00|2085.73|2083.73|2082.85|2080.85|2085.73|2083.73|2081.98|2079.98|0
1635263400000|2021-10-26 15:50:00|2082.48|2080.48|2082.48|2080.48|2082.73|2080.73|2080.48|2078.48|0
1635263700000|2021-10-26 15:55:00|2082.73|2080.73|2077.74|2075.74|2082.73|2080.73|2077.74|2075.74|0
1635264000000|2021-10-26 16:00:00|2077.99|2075.99|2072.99|2070.99|2078.98|2076.98|2072.99|2070.99|0
1635264300000|2021-10-26 16:05:00|2073.24|2071.24|2072.27|2070.27|2074.02|2072.02|2071.74|2069.74|0
1635264600000|2021-10-26 16:10:00|2072.02|2070.02|2076.02|2074.02|2076.02|2074.02|2071.52|2069.52|0
1635264900000|2021-10-26 16:15:00|2076.27|2074.27|2076.52|2074.52|2077.26|2075.26|2074.27|2072.27|0
1635265200000|2021-10-26 16:20:00|2076.76|2074.76|2076.52|2074.52|2076.76|2074.76|2073.77|2071.77|0
1635265500000|2021-10-26 16:25:00|2076.76|2074.76|2072.77|2070.77|2076.76|2074.76|2072.77|2070.77|0
1635265800000|2021-10-26 16:30:00|2073.02|2071.02|2073.77|2071.77|2074.77|2072.77|2071.77|2069.77|0
1635266100000|2021-10-26 16:35:00|2074.02|2072.02|2068.78|2066.78|2074.52|2072.52|2068.53|2066.53|0
1635266400000|2021-10-26 16:40:00|2069.14|2067.14|2068.03|2066.03|2069.14|2067.14|2066.53|2064.53|0
1635266700000|2021-10-26 16:45:00|2067.78|2065.78|2064.03|2062.03|2067.78|2065.78|2062.53|2060.53|0
1635267000000|2021-10-26 16:50:00|2063.53|2061.53|2062.53|2060.53|2066.03|2064.03|2062.53|2060.53|0
1635267300000|2021-10-26 16:55:00|2063.03|2061.03|2068.53|2066.53|2069.27|2067.27|2063.03|2061.03|0
1635267600000|2021-10-26 17:00:00|2068.28|2066.28|2069.27|2067.27|2069.27|2067.27|2066.78|2064.78|0
1635267900000|2021-10-26 17:05:00|2069.02|2067.02|2070.77|2068.77|2072.02|2070.02|2068.52|2066.52|0
1635268200000|2021-10-26 17:10:00|2070.64|2068.64|2069.52|2067.52|2070.64|2068.64|2066.78|2064.78|0
1635268500000|2021-10-26 17:15:00|2069.77|2067.77|2069.02|2067.02|2070.77|2068.77|2068.52|2066.52|0
1635268800000|2021-10-26 17:20:00|2068.77|2066.77|2067.03|2065.03|2070.27|2068.27|2065.03|2063.03|0
1635269100000|2021-10-26 17:25:00|2066.78|2064.78|2069.02|2067.02|2070.02|2068.02|2064.78|2062.78|0
1635269400000|2021-10-26 17:30:00|2068.52|2066.52|2073.52|2071.52|2073.77|2071.77|2068.27|2066.27|0
1635269700000|2021-10-26 17:35:00|2073.77|2071.77|2074.27|2072.27|2076.01|2074.01|2073.02|2071.02|0
1635270000000|2021-10-26 17:40:00|2074.52|2072.52|2070.64|2068.64|2074.77|2072.77|2070.52|2068.52|0
1635270300000|2021-10-26 17:45:00|2071.27|2069.27|2071.77|2069.77|2072.77|2070.77|2070.77|2068.77|0
1635270600000|2021-10-26 17:50:00|2072.02|2070.02|2071.77|2069.77|2073.02|2071.02|2071.27|2069.27|0
1635270900000|2021-10-26 17:55:00|2072.02|2070.02|2072.52|2070.52|2073.52|2071.52|2069.64|2067.64|0
1635271200000|2021-10-26 18:00:00|2072.77|2070.77|2075.01|2073.01|2075.76|2073.76|2072.77|2070.77|0
1635271500000|2021-10-26 18:05:00|2074.76|2072.76|2073.77|2071.77|2075.51|2073.51|2072.77|2070.77|0
1635271800000|2021-10-26 18:10:00|2073.52|2071.52|2075.26|2073.26|2075.26|2073.26|2072.27|2070.27|0
1635272100000|2021-10-26 18:15:00|2075.51|2073.51|2077.01|2075.01|2077.26|2075.26|2074.76|2072.76|0
1635272400000|2021-10-26 18:20:00|2076.76|2074.76|2076.76|2074.76|2077.26|2075.26|2075.51|2073.51|0
1635272700000|2021-10-26 18:25:00|2076.51|2074.51|2074.51|2072.51|2077.01|2075.01|2073.77|2071.77|0
1635273000000|2021-10-26 18:30:00|2074.76|2072.76|2076.51|2074.51|2077.76|2075.76|2074.76|2072.76|0
1635273300000|2021-10-26 18:35:00|2076.76|2074.76|2073.77|2071.77|2077.51|2075.51|2073.77|2071.77|0
1635273600000|2021-10-26 18:40:00|2073.52|2071.52|2071.77|2069.77|2074.26|2072.26|2071.77|2069.77|0
1635273900000|2021-10-26 18:45:00|2072.02|2070.02|2074.51|2072.51|2074.51|2072.51|2072.02|2070.02|0
1635274200000|2021-10-26 18:50:00|2074.26|2072.26|2073.76|2071.76|2074.76|2072.76|2072.77|2070.77|0
1635274500000|2021-10-26 18:55:00|2074.01|2072.01|2077.01|2075.01|2077.01|2075.01|2074.01|2072.01|0
1635274800000|2021-10-26 19:00:00|2077.26|2075.26|2079.01|2077.01|2079.01|2077.01|2075.01|2073.01|0
1635275100000|2021-10-26 19:05:00|2078.76|2076.76|2078.26|2076.26|2079.26|2077.26|2077.51|2075.51|0
1635275400000|2021-10-26 19:10:00|2078.51|2076.51|2077.01|2075.01|2079.01|2077.01|2075.63|2073.63|0
1635275700000|2021-10-26 19:15:00|2077.26|2075.26|2077.01|2075.01|2079.01|2077.01|2076.01|2074.01|0
1635276000000|2021-10-26 19:20:00|2077.26|2075.26|2076.76|2074.76|2078.26|2076.26|2075.51|2073.51|0
1635276300000|2021-10-26 19:25:00|2077.01|2075.01|2074.01|2072.01|2078.51|2076.51|2073.51|2071.51|0
1635276600000|2021-10-26 19:30:00|2073.76|2071.76|2076.26|2074.26|2076.76|2074.76|2073.76|2071.76|0
1635276900000|2021-10-26 19:35:00|2076.01|2074.01|2075.51|2073.51|2076.76|2074.76|2074.76|2072.76|0
1635277200000|2021-10-26 19:40:00|2075.76|2073.76|2078.13|2076.13|2078.26|2076.26|2074.26|2072.26|0
1635277500000|2021-10-26 19:45:00|2078.01|2076.01|2076.76|2074.76|2080.5|2078.5|2076.76|2074.76|0
1635277800000|2021-10-26 19:50:00|2076.01|2074.01|2072.51|2070.51|2076.01|2074.01|2070.77|2068.77|0
1635278100000|2021-10-26 19:55:00|2072.76|2070.76|2066.02|2064.02|2073.26|2071.26|2066.02|2064.02|0
1635278400000|2021-10-26 20:00:00|2066.77|2064.77|2067.02|2065.02|2068.02|2066.02|2065.02|2063.02|0
1635278700000|2021-10-26 20:05:00|2067.27|2065.27|2068.52|2066.52|2069.27|2067.27|2067.02|2065.02|0
1635279000000|2021-10-26 20:10:00|2068.27|2066.27|2067.27|2065.27|2068.77|2066.77|2066.52|2064.52|0
1635279300000|2021-10-26 20:15:00|2066.97|2064.57|2068.97|2066.57|2068.97|2066.57|2066.47|2064.07|0
1635279600000|2021-10-26 20:20:00|2068.72|2066.32|2068.22|2065.82|2068.97|2066.57|2067.72|2065.32|0
1635279900000|2021-10-26 20:25:00|2068.09|2065.69|2066.47|2064.07|2068.47|2066.07|2066.47|2064.07|0
1635280200000|2021-10-26 20:30:00|2066.34|2063.94|2066.22|2063.82|2066.97|2064.57|2065.97|2063.57|0
1635280500000|2021-10-26 20:35:00|2065.97|2063.57|2065.47|2063.07|2066.22|2063.82|2064.97|2062.57|0
1635280800000|2021-10-26 20:40:00|2065.97|2063.57|2065.47|2063.07|2065.97|2063.57|2065.47|2063.07|0
1635281100000|2021-10-26 20:45:00|2065.72|2063.32|2067.22|2064.82|2067.22|2064.82|2065.47|2063.07|0
1635281400000|2021-10-26 20:50:00|2067.47|2065.07|2064.97|2062.57|2067.47|2065.07|2064.72|2062.32|0
1635281700000|2021-10-26 20:55:00|2065.22|2062.82|2065.09|2062.69|2066.47|2064.07|2064.97|2062.57|0
1635282000000|2021-10-26 21:00:00|2065.19|2062.79|2066.06|2063.66|2066.21|2063.81|2065.16|2062.76|0
1635282300000|2021-10-26 21:05:00|2066.24|2063.84|2064.72|2062.32|2066.32|2063.92|2064.68|2062.28|0
1635282600000|2021-10-26 21:10:00|2065.63|2063.23|2065.3|2062.9|2066.03|2063.63|2065.3|2062.9|0
1635282900000|2021-10-26 21:15:00|2065.34|2062.94|2065.81|2063.41|2065.99|2063.59|2065.27|2062.87|0
1635283200000|2021-10-26 21:20:00|2065.7|2063.3|2065.81|2063.41|2065.84|2063.44|2065.7|2063.3|0
1635283500000|2021-10-26 21:25:00|2065.84|2063.44|2065.99|2063.59|2066.03|2063.63|2065.84|2063.44|0
1635283800000|2021-10-26 21:30:00|2066.13|2063.73|2066.17|2063.77|2066.28|2063.88|2065.92|2063.52|0
1635284100000|2021-10-26 21:35:00|2065.88|2063.48|2066.03|2063.63|2066.17|2063.77|2065.84|2063.44|0
1635284400000|2021-10-26 21:40:00|2066.06|2063.66|2065.56|2063.16|2066.13|2063.73|2065.34|2062.94|0
1635284700000|2021-10-26 21:45:00|2065.59|2063.19|2065.7|2063.3|2065.7|2063.3|2065.59|2063.19|0
1635285000000|2021-10-26 21:50:00|2065.84|2063.44|2065.74|2063.34|2065.84|2063.44|2065.59|2063.19|0
1635285300000|2021-10-26 21:55:00|2065.7|2063.3|2065.56|2063.16|2065.81|2063.41|2065.38|2062.98|0
1635285600000|2021-10-26 22:00:00|2065.59|2063.19|2066.47|2064.07|2067.72|2065.32|2065.59|2063.19|0
1635285900000|2021-10-26 22:05:00|2066.72|2064.32|2068.47|2066.07|2068.72|2066.32|2066.47|2064.07|0
1635286200000|2021-10-26 22:10:00|2068.72|2066.32|2069.47|2067.07|2069.47|2067.07|2068.22|2065.82|0
1635286500000|2021-10-26 22:15:00|2069.58|2067.18|2070.21|2067.81|2070.21|2067.81|2068.72|2066.32|0
1635286800000|2021-10-26 22:20:00|2070.46|2068.06|2069.71|2067.31|2071.71|2069.31|2069.46|2067.06|0
1635287100000|2021-10-26 22:25:00|2069.83|2067.43|2071.21|2068.81|2071.46|2069.06|2068.97|2066.57|0
1635287400000|2021-10-26 22:30:00|2070.96|2068.56|2071.21|2068.81|2071.96|2069.56|2070.71|2068.31|0
1635287700000|2021-10-26 22:35:00|2071.33|2068.93|2071.46|2069.06|2071.71|2069.31|2071.08|2068.68|0
1635288000000|2021-10-26 22:40:00|2071.71|2069.31|2072.46|2070.06|2072.96|2070.56|2071.71|2069.31|0
1635288300000|2021-10-26 22:45:00|2072.58|2070.18|2072.58|2070.18|2073.21|2070.81|2071.96|2069.56|0
1635288600000|2021-10-26 22:50:00|2072.46|2070.06|2071.71|2069.31|2072.71|2070.31|2071.46|2069.06|0
1635288900000|2021-10-26 22:55:00|2071.96|2069.56|2071.71|2069.31|2072.08|2069.68|2071.46|2069.06|0
1635289200000|2021-10-26 23:00:00|2071.46|2069.06|2072.71|2070.31|2072.96|2070.56|2071.46|2069.06|0
1635289500000|2021-10-26 23:05:00|2072.21|2069.81|2071.46|2069.06|2072.21|2069.81|2071.21|2068.81|0
1635289800000|2021-10-26 23:10:00|2071.21|2068.81|2071.46|2069.06|2072.21|2069.81|2071.21|2068.81|0
1635290100000|2021-10-26 23:15:00|2071.33|2068.93|2071.46|2069.06|2071.71|2069.31|2071.21|2068.81|0
1635290400000|2021-10-26 23:20:00|2071.71|2069.31|2072.08|2069.68|2072.46|2070.06|2071.21|2068.81|0
1635290700000|2021-10-26 23:25:00|2071.96|2069.56|2071.96|2069.56|2072.71|2070.31|2071.96|2069.56|0
1635291000000|2021-10-26 23:30:00|2072.08|2069.68|2073.71|2071.31|2074.46|2072.06|2072.08|2069.68|0
1635291300000|2021-10-26 23:35:00|2073.96|2071.56|2072.71|2070.31|2073.96|2071.56|2072.71|2070.31|0
1635291600000|2021-10-26 23:40:00|2072.46|2070.06|2068.21|2065.81|2072.46|2070.06|2068.21|2065.81|0
1635291900000|2021-10-26 23:45:00|2068.46|2066.06|2072.46|2070.06|2072.46|2070.06|2068.46|2066.06|0
1635292200000|2021-10-26 23:50:00|2072.71|2070.31|2071.71|2069.31|2073.21|2070.81|2071.71|2069.31|0
1635292500000|2021-10-26 23:55:00|2071.58|2069.18|2071.08|2068.68|2072.21|2069.81|2071.08|2068.68|0
1635292800000|2021-10-27 00:00:00|2071.21|2068.81|2072.71|2070.31|2073.21|2070.81|2070.21|2067.81|0
1635293100000|2021-10-27 00:05:00|2072.96|2070.56|2070.46|2068.06|2073.08|2070.68|2070.46|2068.06|0
1635293400000|2021-10-27 00:10:00|2070.58|2068.18|2071.08|2068.68|2072.46|2070.06|2070.46|2068.06|0
1635293700000|2021-10-27 00:15:00|2070.96|2068.56|2070.21|2067.81|2072.46|2070.06|2069.58|2067.18|0
1635294000000|2021-10-27 00:20:00|2069.83|2067.43|2070.21|2067.81|2070.83|2068.43|2069.71|2067.31|0
1635294300000|2021-10-27 00:25:00|2069.96|2067.56|2070.71|2068.31|2070.96|2068.56|2068.96|2066.56|0
1635294600000|2021-10-27 00:30:00|2070.46|2068.06|2068.96|2066.56|2072.21|2069.81|2068.71|2066.31|0
1635294900000|2021-10-27 00:35:00|2068.83|2066.43|2067.71|2065.31|2068.96|2066.56|2067.21|2064.81|0
1635295200000|2021-10-27 00:40:00|2067.96|2065.56|2067.58|2065.18|2068.96|2066.56|2066.96|2064.56|0
1635295500000|2021-10-27 00:45:00|2067.46|2065.06|2067.96|2065.56|2068.21|2065.81|2066.96|2064.56|0
1635295800000|2021-10-27 00:50:00|2067.71|2065.31|2066.71|2064.31|2067.96|2065.56|2065.72|2063.32|0
1635296100000|2021-10-27 00:55:00|2066.58|2064.18|2066.21|2063.81|2067.46|2065.06|2066.21|2063.81|0
1635296400000|2021-10-27 01:00:00|2066.46|2064.06|2068.21|2065.81|2068.21|2065.81|2065.47|2063.07|0
1635296700000|2021-10-27 01:05:00|2068.33|2065.93|2067.71|2065.31|2068.46|2066.06|2067.21|2064.81|0
1635297000000|2021-10-27 01:10:00|2067.46|2065.06|2067.46|2065.06|2067.71|2065.31|2067.21|2064.81|0
1635297300000|2021-10-27 01:15:00|2067.71|2065.31|2065.96|2063.56|2067.71|2065.31|2065.96|2063.56|0
1635297600000|2021-10-27 01:20:00|2065.71|2063.31|2066.71|2064.31|2067.21|2064.81|2065.47|2063.07|0
1635297900000|2021-10-27 01:25:00|2066.83|2064.43|2066.71|2064.31|2067.21|2064.81|2065.96|2063.56|0
1635298200000|2021-10-27 01:30:00|2066.96|2064.56|2066.58|2064.18|2066.96|2064.56|2065.96|2063.56|0
1635298500000|2021-10-27 01:35:00|2066.46|2064.06|2066.96|2064.56|2066.96|2064.56|2066.21|2063.81|0
1635298800000|2021-10-27 01:40:00|2066.71|2064.31|2066.08|2063.68|2067.71|2065.31|2065.96|2063.56|0
1635299100000|2021-10-27 01:45:00|2065.96|2063.56|2063.97|2061.57|2065.96|2063.56|2063.22|2060.82|0
1635299400000|2021-10-27 01:50:00|2063.72|2061.32|2063.97|2061.57|2064.22|2061.82|2063.47|2061.07|0
1635299700000|2021-10-27 01:55:00|2064.22|2061.82|2063.72|2061.32|2064.47|2062.07|2063.47|2061.07|0
1635300000000|2021-10-27 02:00:00|2063.97|2061.57|2065.71|2063.31|2065.96|2063.56|2063.97|2061.57|0
1635300300000|2021-10-27 02:05:00|2065.96|2063.56|2065.71|2063.31|2066.21|2063.81|2065.46|2063.06|0
1635300600000|2021-10-27 02:10:00|2065.58|2063.18|2066.71|2064.31|2067.46|2065.06|2065.46|2063.06|0
1635300900000|2021-10-27 02:15:00|2066.46|2064.06|2066.46|2064.06|2066.83|2064.43|2065.96|2063.56|0
1635301200000|2021-10-27 02:20:00|2066.58|2064.18|2066.21|2063.81|2066.58|2064.18|2065.83|2063.43|0
1635301500000|2021-10-27 02:25:00|2066.33|2063.93|2066.08|2063.68|2066.71|2064.31|2065.46|2063.06|0
1635301800000|2021-10-27 02:30:00|2065.71|2063.31|2065.21|2062.81|2065.96|2063.56|2064.96|2062.56|0
1635302100000|2021-10-27 02:35:00|2065.46|2063.06|2065.46|2063.06|2065.71|2063.31|2064.96|2062.56|0
1635302400000|2021-10-27 02:40:00|2065.21|2062.81|2065.21|2062.81|2065.71|2063.31|2065.21|2062.81|0
1635302700000|2021-10-27 02:45:00|2065.46|2063.06|2065.71|2063.31|2065.71|2063.31|2064.96|2062.56|0
1635303000000|2021-10-27 02:50:00|2065.58|2063.18|2065.46|2063.06|2066.46|2064.06|2065.46|2063.06|0
1635303300000|2021-10-27 02:55:00|2065.71|2063.31|2066.46|2064.06|2067.21|2064.81|2065.71|2063.31|0
1635303600000|2021-10-27 03:00:00|2066.96|2064.56|2067.71|2065.31|2067.96|2065.56|2066.71|2064.31|0
1635303900000|2021-10-27 03:05:00|2068.21|2065.81|2067.96|2065.56|2068.46|2066.06|2067.71|2065.31|0
1635304200000|2021-10-27 03:10:00|2068.08|2065.68|2067.96|2065.56|2068.46|2066.06|2067.21|2064.81|0
1635304500000|2021-10-27 03:15:00|2067.71|2065.31|2067.96|2065.56|2068.21|2065.81|2067.46|2065.06|0
1635304800000|2021-10-27 03:20:00|2068.08|2065.68|2067.71|2065.31|2068.46|2066.06|2067.46|2065.06|0
1635305100000|2021-10-27 03:25:00|2067.83|2065.43|2067.71|2065.31|2068.21|2065.81|2067.46|2065.06|0
1635305400000|2021-10-27 03:30:00|2067.46|2065.06|2067.46|2065.06|2067.58|2065.18|2066.96|2064.56|0
1635305700000|2021-10-27 03:35:00|2067.21|2064.81|2066.21|2063.81|2067.33|2064.93|2066.21|2063.81|0
1635306000000|2021-10-27 03:40:00|2066.33|2063.93|2066.46|2064.06|2066.71|2064.31|2065.96|2063.56|0
1635306300000|2021-10-27 03:45:00|2066.58|2064.18|2066.71|2064.31|2066.96|2064.56|2066.46|2064.06|0
1635306600000|2021-10-27 03:50:00|2066.96|2064.56|2067.21|2064.81|2067.21|2064.81|2066.96|2064.56|0
1635306900000|2021-10-27 03:55:00|2067.33|2064.93|2066.96|2064.56|2067.46|2065.06|2066.83|2064.43|0
1635307200000|2021-10-27 04:00:00|2067.08|2064.68|2067.71|2065.31|2067.71|2065.31|2066.96|2064.56|0
1635307500000|2021-10-27 04:05:00|2067.46|2065.06|2067.21|2064.81|2067.46|2065.06|2066.96|2064.56|0
1635307800000|2021-10-27 04:10:00|2067.33|2064.93|2067.46|2065.06|2067.46|2065.06|2067.21|2064.81|0
1635308100000|2021-10-27 04:15:00|2067.33|2064.93|2067.71|2065.31|2067.96|2065.56|2067.33|2064.93|0
1635308400000|2021-10-27 04:20:00|2067.96|2065.56|2067.71|2065.31|2068.21|2065.81|2067.71|2065.31|0
1635308700000|2021-10-27 04:25:00|2067.46|2065.06|2067.96|2065.56|2067.96|2065.56|2067.46|2065.06|0
1635309000000|2021-10-27 04:30:00|2067.71|2065.31|2068.21|2065.81|2068.21|2065.81|2067.71|2065.31|0
1635309300000|2021-10-27 04:35:00|2068.08|2065.68|2067.71|2065.31|2068.21|2065.81|2067.71|2065.31|0
1635309600000|2021-10-27 04:40:00|2067.96|2065.56|2068.21|2065.81|2068.46|2066.06|2067.71|2065.31|0
1635309900000|2021-10-27 04:45:00|2067.96|2065.56|2068.95|2066.55|2069.2|2066.8|2067.96|2065.56|0
1635310200000|2021-10-27 04:50:00|2069.2|2066.8|2069.32|2066.92|2069.32|2066.92|2068.95|2066.55|0
1635310500000|2021-10-27 04:55:00|2069.45|2067.05|2069.45|2067.05|2069.45|2067.05|2068.95|2066.55|0
1635310800000|2021-10-27 05:00:00|2069.2|2066.8|2069.7|2067.3|2070.7|2068.3|2069.2|2066.8|0
1635311100000|2021-10-27 05:05:00|2069.95|2067.55|2068.95|2066.55|2070.2|2067.8|2068.95|2066.55|0
1635311400000|2021-10-27 05:10:00|2068.7|2066.3|2070.2|2067.8|2070.45|2068.05|2068.7|2066.3|0
1635311700000|2021-10-27 05:15:00|2070.45|2068.05|2070.07|2067.67|2070.45|2068.05|2069.7|2067.3|0
1635312000000|2021-10-27 05:20:00|2069.82|2067.42|2069.7|2067.3|2069.95|2067.55|2069.45|2067.05|0
1635312300000|2021-10-27 05:25:00|2069.95|2067.55|2070.95|2068.55|2070.95|2068.55|2069.7|2067.3|0
1635312600000|2021-10-27 05:30:00|2070.82|2068.42|2071.2|2068.8|2071.2|2068.8|2070.57|2068.17|0
1635312900000|2021-10-27 05:35:00|2071.45|2069.05|2070.95|2068.55|2071.57|2069.17|2070.45|2068.05|0
1635313200000|2021-10-27 05:40:00|2070.7|2068.3|2071.7|2069.3|2071.7|2069.3|2070.7|2068.3|0
1635313500000|2021-10-27 05:45:00|2071.45|2069.05|2071.45|2069.05|2071.7|2069.3|2071.2|2068.8|0
1635313800000|2021-10-27 05:50:00|2071.7|2069.3|2073.45|2071.05|2073.7|2071.3|2071.45|2069.05|0
1635314100000|2021-10-27 05:55:00|2073.32|2070.92|2073.82|2071.42|2073.95|2071.55|2072.95|2070.55|0
1635314400000|2021-10-27 06:00:00|2074.2|2071.8|2072.2|2069.8|2074.2|2071.8|2071.95|2069.55|0
1635314700000|2021-10-27 06:05:00|2072.07|2069.67|2071.45|2069.05|2072.7|2070.3|2071.2|2068.8|0
1635315000000|2021-10-27 06:10:00|2071.2|2068.8|2070.95|2068.55|2071.57|2069.17|2070.95|2068.55|0
1635315300000|2021-10-27 06:15:00|2070.7|2068.3|2071.7|2069.3|2071.95|2069.55|2070.2|2067.8|0
1635315600000|2021-10-27 06:20:00|2071.82|2069.42|2072.7|2070.3|2072.7|2070.3|2071.7|2069.3|0
1635315900000|2021-10-27 06:25:00|2072.45|2070.05|2072.07|2069.67|2072.95|2070.55|2072.07|2069.67|0
1635316200000|2021-10-27 06:30:00|2072.2|2069.8|2072.2|2069.8|2072.45|2070.05|2071.7|2069.3|0
1635316500000|2021-10-27 06:35:00|2072.07|2069.67|2072.45|2070.05|2072.95|2070.55|2071.95|2069.55|0
1635316800000|2021-10-27 06:40:00|2072.2|2069.8|2072.45|2070.05|2072.95|2070.55|2072.2|2069.8|0
1635317100000|2021-10-27 06:45:00|2072.2|2069.8|2072.45|2070.05|2073.2|2070.8|2072.2|2069.8|0
1635317400000|2021-10-27 06:50:00|2072.7|2070.3|2072.32|2069.92|2073.2|2070.8|2072.32|2069.92|0
1635317700000|2021-10-27 06:55:00|2072.2|2069.8|2071.7|2069.3|2072.45|2070.05|2070.7|2068.3|0
1635318000000|2021-10-27 07:00:00|2072.2|2069.8|2075.44|2073.04|2075.94|2073.54|2071.7|2069.3|0
1635318300000|2021-10-27 07:05:00|2074.74|2072.74|2075.23|2073.23|2077.48|2075.48|2074.73|2072.73|0
1635318600000|2021-10-27 07:10:00|2074.73|2072.73|2074.23|2072.23|2074.73|2072.73|2072.98|2070.98|0
1635318900000|2021-10-27 07:15:00|2074.48|2072.48|2075.23|2073.23|2075.98|2073.98|2073.98|2071.98|0
1635319200000|2021-10-27 07:20:00|2075.48|2073.48|2073.73|2071.73|2075.73|2073.73|2073.48|2071.48|0
1635319500000|2021-10-27 07:25:00|2072.98|2070.98|2072.98|2070.98|2074.23|2072.23|2072.85|2070.85|0
1635319800000|2021-10-27 07:30:00|2072.73|2070.73|2073.98|2071.98|2073.98|2071.98|2072.73|2070.73|0
1635320100000|2021-10-27 07:35:00|2073.73|2071.73|2072.48|2070.48|2074.23|2072.23|2072.48|2070.48|0
1635320400000|2021-10-27 07:40:00|2072.73|2070.73|2072.98|2070.98|2073.23|2071.23|2072.23|2070.23|0
1635320700000|2021-10-27 07:45:00|2072.73|2070.73|2073.23|2071.23|2073.98|2071.98|2072.73|2070.73|0
1635321000000|2021-10-27 07:50:00|2073.48|2071.48|2073.48|2071.48|2073.73|2071.73|2072.73|2070.73|0
1635321300000|2021-10-27 07:55:00|2073.6|2071.6|2073.73|2071.73|2073.73|2071.73|2073.23|2071.23|0
1635321600000|2021-10-27 08:00:00|2073.98|2071.98|2073.73|2071.73|2074.73|2072.73|2073.48|2071.48|0
1635321900000|2021-10-27 08:05:00|2073.23|2071.23|2075.48|2073.48|2075.73|2073.73|2073.23|2071.23|0
1635322200000|2021-10-27 08:10:00|2075.73|2073.73|2073.98|2071.98|2075.98|2073.98|2073.98|2071.98|0
1635322500000|2021-10-27 08:15:00|2074.23|2072.23|2072.73|2070.73|2074.23|2072.23|2071.98|2069.98|0
1635322800000|2021-10-27 08:20:00|2072.98|2070.98|2073.48|2071.48|2073.98|2071.98|2072.48|2070.48|0
1635323100000|2021-10-27 08:25:00|2073.6|2071.6|2072.6|2070.6|2073.73|2071.73|2072.48|2070.48|0
1635323400000|2021-10-27 08:30:00|2072.73|2070.73|2071.23|2069.23|2072.98|2070.98|2070.98|2068.98|0
1635323700000|2021-10-27 08:35:00|2071.48|2069.48|2071.35|2069.35|2071.98|2069.98|2071.23|2069.23|0
1635324000000|2021-10-27 08:40:00|2071.23|2069.23|2069.23|2067.23|2071.48|2069.48|2068.73|2066.73|0
1635324300000|2021-10-27 08:45:00|2069.48|2067.48|2069.23|2067.23|2070.48|2068.48|2068.98|2066.98|0
1635324600000|2021-10-27 08:50:00|2069.48|2067.48|2067.24|2065.24|2069.73|2067.73|2067.24|2065.24|0
1635324900000|2021-10-27 08:55:00|2067.48|2065.48|2066.49|2064.49|2068.73|2066.73|2066.49|2064.49|0
1635325200000|2021-10-27 09:00:00|2066.74|2064.74|2063.74|2061.74|2066.74|2064.74|2059.74|2057.74|0
1635325500000|2021-10-27 09:05:00|2063.49|2061.49|2060.24|2058.24|2063.86|2061.86|2060.24|2058.24|0
1635325800000|2021-10-27 09:10:00|2059.99|2057.99|2063.49|2061.49|2063.49|2061.49|2059.74|2057.74|0
1635326100000|2021-10-27 09:15:00|2063.24|2061.24|2064.74|2062.74|2065.24|2063.24|2062.99|2060.99|0
1635326400000|2021-10-27 09:20:00|2064.49|2062.49|2063.74|2061.74|2064.99|2062.99|2062.74|2060.74|0
1635326700000|2021-10-27 09:25:00|2063.86|2061.86|2063.74|2061.74|2065.74|2063.74|2063.24|2061.24|0
1635327000000|2021-10-27 09:30:00|2063.49|2061.49|2063.49|2061.49|2065.36|2063.36|2062.99|2060.99|0
1635327300000|2021-10-27 09:35:00|2063.36|2061.36|2061.99|2059.99|2063.49|2061.49|2060.49|2058.49|0
1635327600000|2021-10-27 09:40:00|2062.24|2060.24|2062.61|2060.61|2063.99|2061.99|2061.74|2059.74|0
1635327900000|2021-10-27 09:45:00|2062.49|2060.49|2060.99|2058.99|2062.49|2060.49|2060.49|2058.49|0
1635328200000|2021-10-27 09:50:00|2061.49|2059.49|2060.49|2058.49|2062.74|2060.74|2060.24|2058.24|0
1635328500000|2021-10-27 09:55:00|2060.24|2058.24|2061.24|2059.24|2061.74|2059.74|2059.99|2057.99|0
1635328800000|2021-10-27 10:00:00|2061.49|2059.49|2062.24|2060.24|2062.49|2060.49|2060.99|2058.99|0
1635329100000|2021-10-27 10:05:00|2062.11|2060.11|2063.24|2061.24|2063.49|2061.49|2061.99|2059.99|0
1635329400000|2021-10-27 10:10:00|2063.49|2061.49|2064.24|2062.24|2064.24|2062.24|2062.99|2060.99|0
1635329700000|2021-10-27 10:15:00|2064.49|2062.49|2063.36|2061.36|2064.49|2062.49|2062.74|2060.74|0
1635330000000|2021-10-27 10:20:00|2063.24|2061.24|2063.99|2061.99|2064.36|2062.36|2062.24|2060.24|0
1635330300000|2021-10-27 10:25:00|2063.86|2061.86|2063.74|2061.74|2064.49|2062.49|2063.49|2061.49|0
1635330600000|2021-10-27 10:30:00|2063.99|2061.99|2065.98|2063.98|2066.23|2064.23|2063.99|2061.99|0
1635330900000|2021-10-27 10:35:00|2066.1|2064.1|2065.48|2063.48|2066.23|2064.23|2064.99|2062.99|0
1635331200000|2021-10-27 10:40:00|2065.35|2063.35|2064.49|2062.49|2065.48|2063.48|2064.49|2062.49|0
1635331500000|2021-10-27 10:45:00|2064.24|2062.24|2061.24|2059.24|2064.24|2062.24|2060.99|2058.99|0
1635331800000|2021-10-27 10:50:00|2061.49|2059.49|2059.74|2057.74|2061.49|2059.49|2058.49|2056.49|0
1635332100000|2021-10-27 10:55:00|2060.49|2058.49|2061.24|2059.24|2061.74|2059.74|2059.99|2057.99|0
1635332400000|2021-10-27 11:00:00|2061.49|2059.49|2064.74|2062.74|2064.98|2062.98|2061.49|2059.49|0
1635332700000|2021-10-27 11:05:00|2064.49|2062.49|2064.73|2062.73|2065.73|2063.73|2063.99|2061.99|0
1635333000000|2021-10-27 11:10:00|2064.49|2062.49|2064.98|2062.98|2066.48|2064.48|2064.24|2062.24|0
1635333300000|2021-10-27 11:15:00|2065.1|2063.1|2065.73|2063.73|2065.85|2063.85|2063.99|2061.99|0
1635333600000|2021-10-27 11:20:00|2065.48|2063.48|2066.48|2064.48|2066.48|2064.48|2065.23|2063.23|0
1635333900000|2021-10-27 11:25:00|2065.98|2063.98|2065.73|2063.73|2066.98|2064.98|2065.48|2063.48|0
1635334200000|2021-10-27 11:30:00|2065.98|2063.98|2065.98|2063.98|2067.48|2065.48|2065.23|2063.23|0
1635334500000|2021-10-27 11:35:00|2065.73|2063.73|2064.98|2062.98|2066.23|2064.23|2064.98|2062.98|0
1635334800000|2021-10-27 11:40:00|2064.73|2062.73|2065.23|2063.23|2065.73|2063.73|2064.23|2062.23|0
1635335100000|2021-10-27 11:45:00|2065.48|2063.48|2063.98|2061.98|2065.98|2063.98|2063.98|2061.98|0
1635335400000|2021-10-27 11:50:00|2063.74|2061.74|2064.23|2062.23|2065.48|2063.48|2063.74|2061.74|0
1635335700000|2021-10-27 11:55:00|2064.48|2062.48|2061.74|2059.74|2064.73|2062.73|2061.49|2059.49|0
1635336000000|2021-10-27 12:00:00|2061.99|2059.99|2061.99|2059.99|2062.49|2060.49|2061.24|2059.24|0
1635336300000|2021-10-27 12:05:00|2061.74|2059.74|2063.48|2061.48|2063.98|2061.98|2061.74|2059.74|0
1635336600000|2021-10-27 12:10:00|2063.73|2061.73|2064.48|2062.48|2064.48|2062.48|2062.74|2060.74|0
1635336900000|2021-10-27 12:15:00|2064.98|2062.98|2065.48|2063.48|2065.73|2063.73|2064.98|2062.98|0
1635337200000|2021-10-27 12:20:00|2065.23|2063.23|2065.48|2063.48|2066.73|2064.73|2064.98|2062.98|0
1635337500000|2021-10-27 12:25:00|2065.73|2063.73|2067.6|2065.6|2067.98|2065.98|2064.73|2062.73|0
1635337800000|2021-10-27 12:30:00|2067.48|2065.48|2069.73|2067.73|2070.97|2068.97|2066.98|2064.98|0
1635338100000|2021-10-27 12:35:00|2069.48|2067.48|2070.73|2068.73|2072.22|2070.22|2069.23|2067.23|0
1635338400000|2021-10-27 12:40:00|2070.48|2068.48|2069.98|2067.98|2070.97|2068.97|2069.73|2067.73|0
1635338700000|2021-10-27 12:45:00|2070.23|2068.23|2070.23|2068.23|2070.48|2068.48|2069.48|2067.48|0
1635339000000|2021-10-27 12:50:00|2069.98|2067.98|2067.98|2065.98|2070.23|2068.23|2067.98|2065.98|0
1635339300000|2021-10-27 12:55:00|2068.23|2066.23|2070.23|2068.23|2070.72|2068.72|2067.98|2065.98|0
1635339600000|2021-10-27 13:00:00|2070.47|2068.47|2070.22|2068.22|2071.22|2069.22|2069.98|2067.98|0
1635339900000|2021-10-27 13:05:00|2070.47|2068.47|2070.47|2068.47|2071.47|2069.47|2069.73|2067.73|0
1635340200000|2021-10-27 13:10:00|2070.72|2068.72|2071.47|2069.47|2071.47|2069.47|2070.22|2068.22|0
1635340500000|2021-10-27 13:15:00|2071.72|2069.72|2071.72|2069.72|2072.47|2070.47|2070.97|2068.97|0
1635340800000|2021-10-27 13:20:00|2071.22|2069.22|2070.47|2068.47|2071.47|2069.47|2070.22|2068.22|0
1635341100000|2021-10-27 13:25:00|2070.72|2068.72|2070.72|2068.72|2071.72|2069.72|2069.48|2067.48|0
1635341400000|2021-10-27 13:30:00|2070.22|2068.22|2064.27|2062.27|2073.47|2071.47|2063.02|2061.02|0
1635341700000|2021-10-27 13:35:00|2064.02|2062.02|2063.27|2061.27|2064.02|2062.02|2059.52|2057.52|0
1635342000000|2021-10-27 13:40:00|2063.02|2061.02|2071.26|2069.26|2071.51|2069.51|2063.02|2061.02|0
1635342300000|2021-10-27 13:45:00|2070.76|2068.76|2072.5|2070.5|2075.25|2073.25|2070.51|2068.51|0
1635342600000|2021-10-27 13:50:00|2073|2071|2074.5|2072.5|2074.5|2072.5|2069.51|2067.51|0
1635342900000|2021-10-27 13:55:00|2074.25|2072.25|2076.25|2074.25|2076.5|2074.5|2072.5|2070.5|0
1635343200000|2021-10-27 14:00:00|2076.75|2074.75|2071.48|2069.48|2077|2075|2069.49|2067.49|0
1635343500000|2021-10-27 14:05:00|2071.23|2069.23|2070.99|2068.99|2071.99|2069.99|2066.24|2064.24|0
1635343800000|2021-10-27 14:10:00|2070.74|2068.74|2069.74|2067.74|2073.24|2071.24|2069.49|2067.49|0
1635344100000|2021-10-27 14:15:00|2069.24|2067.24|2066.75|2064.75|2069.49|2067.49|2064.75|2062.75|0
1635344400000|2021-10-27 14:20:00|2066.5|2064.5|2068.5|2066.5|2070.74|2068.74|2066.25|2064.25|0
1635344700000|2021-10-27 14:25:00|2068.25|2066.25|2065|2063|2069.49|2067.49|2063.25|2061.25|0
1635345000000|2021-10-27 14:30:00|2064.87|2062.87|2068.49|2066.49|2069.24|2067.24|2063.25|2061.25|0
1635345300000|2021-10-27 14:35:00|2068.25|2066.25|2067.5|2065.5|2068.49|2066.49|2064.75|2062.75|0
1635345600000|2021-10-27 14:40:00|2067.75|2065.75|2066.25|2064.25|2068.49|2066.49|2064.75|2062.75|0
1635345900000|2021-10-27 14:45:00|2066|2064|2065.5|2063.5|2066.75|2064.75|2064|2062|0
1635346200000|2021-10-27 14:50:00|2065.25|2063.25|2068.75|2066.75|2068.75|2066.75|2064.5|2062.5|0
1635346500000|2021-10-27 14:55:00|2068.5|2066.5|2063.5|2061.5|2070|2068|2061.76|2059.76|0
1635346800000|2021-10-27 15:00:00|2063.01|2061.01|2067.25|2065.25|2067.5|2065.5|2062.76|2060.76|0
1635347100000|2021-10-27 15:05:00|2067.5|2065.5|2068.5|2066.5|2069.75|2067.75|2067.25|2065.25|0
1635347400000|2021-10-27 15:10:00|2068.75|2066.75|2070.5|2068.5|2070.74|2068.74|2067|2065|0
1635347700000|2021-10-27 15:15:00|2070.25|2068.25|2070.25|2068.25|2070.74|2068.74|2068|2066|0
1635348000000|2021-10-27 15:20:00|2069.75|2067.75|2067|2065|2070.74|2068.74|2066.5|2064.5|0
1635348300000|2021-10-27 15:25:00|2067.25|2065.25|2068|2066|2069|2067|2065.25|2063.25|0
1635348600000|2021-10-27 15:30:00|2068.25|2066.25|2067.74|2065.74|2068.25|2066.25|2065.5|2063.5|0
1635348900000|2021-10-27 15:35:00|2067.49|2065.49|2067.49|2065.49|2067.74|2065.74|2064.49|2062.49|0
1635349200000|2021-10-27 15:40:00|2067.74|2065.74|2066.74|2064.74|2069.24|2067.24|2066.74|2064.74|0
1635349500000|2021-10-27 15:45:00|2066.99|2064.99|2064.49|2062.49|2066.99|2064.99|2064.49|2062.49|0
1635349800000|2021-10-27 15:50:00|2064.74|2062.74|2064.74|2062.74|2065.74|2063.74|2064|2062|0
1635350100000|2021-10-27 15:55:00|2064.49|2062.49|2065.24|2063.24|2066.99|2064.99|2063.25|2061.25|0
1635350400000|2021-10-27 16:00:00|2065.99|2063.99|2064.74|2062.74|2067.74|2065.74|2064.74|2062.74|0
1635350700000|2021-10-27 16:05:00|2064.49|2062.49|2066.74|2064.74|2068.24|2066.24|2064.24|2062.24|0
1635351000000|2021-10-27 16:10:00|2067.24|2065.24|2069.49|2067.49|2069.99|2067.99|2067.24|2065.24|0
1635351300000|2021-10-27 16:15:00|2069.74|2067.74|2070.99|2068.99|2070.99|2068.99|2068.74|2066.74|0
1635351600000|2021-10-27 16:20:00|2070.74|2068.74|2069.49|2067.49|2071.24|2069.24|2069.49|2067.49|0
1635351900000|2021-10-27 16:25:00|2069.74|2067.74|2069.49|2067.49|2069.99|2067.99|2068.74|2066.74|0
1635352200000|2021-10-27 16:30:00|2069.74|2067.74|2066.99|2064.99|2069.74|2067.74|2066.74|2064.74|0
1635352500000|2021-10-27 16:35:00|2067.24|2065.24|2066.24|2064.24|2067.74|2065.74|2065.49|2063.49|0
1635352800000|2021-10-27 16:40:00|2066.49|2064.49|2068.24|2066.24|2068.74|2066.74|2065.49|2063.49|0
1635353100000|2021-10-27 16:45:00|2067.99|2065.99|2067.49|2065.49|2068.99|2066.99|2066.24|2064.24|0
1635353400000|2021-10-27 16:50:00|2067.24|2065.24|2067.48|2065.48|2068.73|2066.73|2066.73|2064.73|0
1635353700000|2021-10-27 16:55:00|2067.23|2065.23|2068.23|2066.23|2068.98|2066.98|2066.6|2064.6|0
1635354000000|2021-10-27 17:00:00|2068.48|2066.48|2068.48|2066.48|2070.23|2068.23|2067.48|2065.48|0
1635354300000|2021-10-27 17:05:00|2068.23|2066.23|2071.73|2069.73|2071.98|2069.98|2068.23|2066.23|0
1635354600000|2021-10-27 17:10:00|2071.48|2069.48|2073.47|2071.47|2073.72|2071.72|2070.48|2068.48|0
1635354900000|2021-10-27 17:15:00|2073.22|2071.22|2073.23|2071.23|2073.47|2071.47|2071.98|2069.98|0
1635355200000|2021-10-27 17:20:00|2072.98|2070.98|2074.73|2072.73|2074.98|2072.98|2072.98|2070.98|0
1635355500000|2021-10-27 17:25:00|2074.98|2072.98|2073.98|2071.98|2075.23|2073.23|2073.98|2071.98|0
1635355800000|2021-10-27 17:30:00|2074.23|2072.23|2072.48|2070.48|2074.73|2072.73|2072.48|2070.48|0
1635356100000|2021-10-27 17:35:00|2072.6|2070.6|2074.48|2072.48|2074.73|2072.73|2072.48|2070.48|0
1635356400000|2021-10-27 17:40:00|2074.73|2072.73|2074.98|2072.98|2074.98|2072.98|2074.23|2072.23|0
1635356700000|2021-10-27 17:45:00|2074.73|2072.73|2072.98|2070.98|2075.23|2073.23|2072.98|2070.98|0
1635357000000|2021-10-27 17:50:00|2073.23|2071.23|2074.48|2072.48|2074.48|2072.48|2072.48|2070.48|0
1635357300000|2021-10-27 17:55:00|2074.73|2072.73|2075.97|2073.97|2075.97|2073.97|2074.73|2072.73|0
1635357600000|2021-10-27 18:00:00|2075.72|2073.72|2075.47|2073.47|2075.72|2073.72|2074.23|2072.23|0
1635357900000|2021-10-27 18:05:00|2075.72|2073.72|2075.72|2073.72|2075.72|2073.72|2074.23|2072.23|0
1635358200000|2021-10-27 18:10:00|2075.47|2073.47|2077.22|2075.22|2077.47|2075.47|2075.47|2073.47|0
1635358500000|2021-10-27 18:15:00|2076.97|2074.97|2076.72|2074.72|2077.22|2075.22|2075.97|2073.97|0
1635358800000|2021-10-27 18:20:00|2076.97|2074.97|2076.47|2074.47|2076.97|2074.97|2075.72|2073.72|0
1635359100000|2021-10-27 18:25:00|2076.22|2074.22|2073.73|2071.73|2076.47|2074.47|2073.23|2071.23|0
1635359400000|2021-10-27 18:30:00|2073.98|2071.98|2072.23|2070.23|2074.23|2072.23|2070.48|2068.48|0
1635359700000|2021-10-27 18:35:00|2071.98|2069.98|2071.98|2069.98|2072.73|2070.73|2070.48|2068.48|0
1635360000000|2021-10-27 18:40:00|2072.23|2070.23|2071.23|2069.23|2072.98|2070.98|2070.73|2068.73|0
1635360300000|2021-10-27 18:45:00|2070.98|2068.98|2070.98|2068.98|2071.73|2069.73|2070.23|2068.23|0
1635360600000|2021-10-27 18:50:00|2071.23|2069.23|2069.98|2067.98|2071.48|2069.48|2069.98|2067.98|0
1635360900000|2021-10-27 18:55:00|2069.73|2067.73|2068.25|2066.25|2069.73|2067.73|2068.25|2066.25|0
1635361200000|2021-10-27 19:00:00|2068|2066|2067.25|2065.25|2068.75|2066.75|2067|2065|0
1635361500000|2021-10-27 19:05:00|2067.5|2065.5|2065.25|2063.25|2068|2066|2065.25|2063.25|0
1635361800000|2021-10-27 19:10:00|2064.75|2062.75|2056.53|2054.53|2064.75|2062.75|2056.53|2054.53|0
1635362100000|2021-10-27 19:15:00|2056.28|2054.28|2052.78|2050.78|2059.02|2057.02|2052.78|2050.78|0
1635362400000|2021-10-27 19:20:00|2053.03|2051.03|2057.77|2055.77|2057.77|2055.77|2052.03|2050.03|0
1635362700000|2021-10-27 19:25:00|2057.52|2055.52|2059.64|2057.64|2060.77|2058.77|2056.53|2054.53|0
1635363000000|2021-10-27 19:30:00|2059.77|2057.77|2057.52|2055.52|2059.77|2057.77|2054.53|2052.53|0
1635363300000|2021-10-27 19:35:00|2057.03|2055.03|2059.39|2057.39|2059.77|2057.77|2055.28|2053.28|0
1635363600000|2021-10-27 19:40:00|2059.02|2057.02|2058.02|2056.02|2060.02|2058.02|2056.28|2054.28|0
1635363900000|2021-10-27 19:45:00|2057.52|2055.52|2052.03|2050.03|2059.02|2057.02|2052.03|2050.03|0
1635364200000|2021-10-27 19:50:00|2051.78|2049.78|2048.79|2046.79|2053.53|2051.53|2048.79|2046.79|0
1635364500000|2021-10-27 19:55:00|2049.29|2047.29|2045.58|2043.58|2049.78|2047.78|2045.33|2043.33|0
1635364800000|2021-10-27 20:00:00|2045.83|2043.83|2047.32|2045.32|2048.82|2046.82|2045.58|2043.58|0
1635365100000|2021-10-27 20:05:00|2047.07|2045.07|2046.82|2044.82|2048.57|2046.57|2046.07|2044.07|0
1635365400000|2021-10-27 20:10:00|2046.57|2044.57|2048.82|2046.82|2049.57|2047.57|2046.57|2044.57|0
1635365700000|2021-10-27 20:15:00|2049.02|2046.62|2049.02|2046.62|2049.02|2046.62|2048.01|2045.61|0
1635366000000|2021-10-27 20:20:00|2048.77|2046.37|2048.52|2046.12|2049.77|2047.37|2048.27|2045.87|0
1635366300000|2021-10-27 20:25:00|2048.27|2045.87|2047.52|2045.12|2048.52|2046.12|2047.14|2044.74|0
1635366600000|2021-10-27 20:30:00|2047.77|2045.37|2047.27|2044.87|2048.02|2045.62|2046.77|2044.37|0
1635366900000|2021-10-27 20:35:00|2047.02|2044.62|2046.77|2044.37|2047.27|2044.87|2046.77|2044.37|0
1635367200000|2021-10-27 20:40:00|2047.02|2044.62|2047.27|2044.87|2047.52|2045.12|2047.02|2044.62|0
1635367500000|2021-10-27 20:45:00|2047.52|2045.12|2048.02|2045.62|2048.77|2046.37|2047.27|2044.87|0
1635367800000|2021-10-27 20:50:00|2048.27|2045.87|2048.52|2046.12|2048.77|2046.37|2047.77|2045.37|0
1635368100000|2021-10-27 20:55:00|2048.77|2046.37|2048.89|2046.49|2050.02|2047.62|2048.77|2046.37|0
1635368400000|2021-10-27 21:00:00|2049.56|2047.16|2049.48|2047.08|2049.56|2047.16|2049.23|2046.83|0
1635368700000|2021-10-27 21:05:00|2049.45|2047.05|2049.89|2047.49|2049.96|2047.56|2049.23|2046.83|0
1635369000000|2021-10-27 21:10:00|2049.52|2047.12|2049.56|2047.16|2050.13|2047.73|2049.48|2047.08|0
1635369300000|2021-10-27 21:15:00|2049.7|2047.3|2049.74|2047.34|2050.06|2047.66|2049.56|2047.16|0
1635369600000|2021-10-27 21:20:00|2049.56|2047.16|2049.48|2047.08|2049.8|2047.4|2049.45|2047.05|0
1635369900000|2021-10-27 21:25:00|2049.37|2046.97|2049.37|2046.97|2049.56|2047.16|2049.37|2046.97|0
1635370200000|2021-10-27 21:30:00|2049.48|2047.08|2049.58|2047.18|2049.58|2047.18|2049.37|2046.97|0
1635370500000|2021-10-27 21:35:00|2049.41|2047.01|2049.4|2047|2049.41|2047.01|2049.37|2046.97|0
1635370800000|2021-10-27 21:40:00|2049.36|2046.96|2049.4|2047|2049.51|2047.11|2049.36|2046.96|0
1635371100000|2021-10-27 21:45:00|2049.36|2046.96|2049.47|2047.07|2049.47|2047.07|2049.36|2046.96|0
1635371400000|2021-10-27 21:50:00|2049.51|2047.11|2049.62|2047.22|2049.77|2047.37|2049.51|2047.11|0
1635371700000|2021-10-27 21:55:00|2049.88|2047.48|2049.84|2047.44|2050.09|2047.69|2049.84|2047.44|0
1635372000000|2021-10-27 22:00:00|2050.13|2047.73|2051.26|2048.86|2052.26|2049.86|2050.13|2047.73|0
1635372300000|2021-10-27 22:05:00|2051.51|2049.11|2051.76|2049.36|2052.51|2050.11|2051.01|2048.61|0
1635372600000|2021-10-27 22:10:00|2051.26|2048.86|2051.26|2048.86|2051.76|2049.36|2051.01|2048.61|0
1635372900000|2021-10-27 22:15:00|2051.51|2049.11|2052.01|2049.61|2052.76|2050.36|2051.26|2048.86|0
1635373200000|2021-10-27 22:20:00|2052.26|2049.86|2052.01|2049.61|2052.51|2050.11|2051.88|2049.48|0
1635373500000|2021-10-27 22:25:00|2052.26|2049.86|2052.26|2049.86|2052.51|2050.11|2051.76|2049.36|0
1635373800000|2021-10-27 22:30:00|2052.51|2050.11|2052.26|2049.86|2053.01|2050.61|2052.01|2049.61|0
1635374100000|2021-10-27 22:35:00|2052.01|2049.61|2051.01|2048.61|2052.01|2049.61|2050.26|2047.86|0
1635374400000|2021-10-27 22:40:00|2051.26|2048.86|2052.26|2049.86|2052.51|2050.11|2051.01|2048.61|0
1635374700000|2021-10-27 22:45:00|2052.76|2050.36|2052.63|2050.23|2053.26|2050.86|2052.51|2050.11|0
1635375000000|2021-10-27 22:50:00|2052.51|2050.11|2052.76|2050.36|2053.01|2050.61|2052.26|2049.86|0
1635375300000|2021-10-27 22:55:00|2052.51|2050.11|2053.51|2051.11|2054.01|2051.61|2052.51|2050.11|0
1635375600000|2021-10-27 23:00:00|2053.38|2050.98|2054.25|2051.85|2054.5|2052.1|2053.38|2050.98|0
1635375900000|2021-10-27 23:05:00|2054.5|2052.1|2054.01|2051.61|2055|2052.6|2054.01|2051.61|0
1635376200000|2021-10-27 23:10:00|2053.76|2051.36|2054.01|2051.61|2054.25|2051.85|2053.38|2050.98|0
1635376500000|2021-10-27 23:15:00|2054|2051.6|2053.01|2050.61|2054|2051.6|2052.51|2050.11|0
1635376800000|2021-10-27 23:20:00|2052.76|2050.36|2054.25|2051.85|2054.5|2052.1|2052.76|2050.36|0
1635377100000|2021-10-27 23:25:00|2054.5|2052.1|2053.87|2051.47|2054.5|2052.1|2053.01|2050.61|0
1635377400000|2021-10-27 23:30:00|2053.75|2051.35|2053.01|2050.61|2053.87|2051.47|2052.76|2050.36|0
1635377700000|2021-10-27 23:35:00|2053.13|2050.73|2053.5|2051.1|2053.75|2051.35|2053.01|2050.61|0
1635378000000|2021-10-27 23:40:00|2053.62|2051.22|2054.37|2051.97|2054.37|2051.97|2053.01|2050.61|0
1635378300000|2021-10-27 23:45:00|2054.5|2052.1|2055|2052.6|2055.25|2052.85|2054.37|2051.97|0
1635378600000|2021-10-27 23:50:00|2055.25|2052.85|2055.25|2052.85|2056|2053.6|2054.75|2052.35|0
1635378900000|2021-10-27 23:55:00|2055|2052.6|2055.25|2052.85|2055.25|2052.85|2054.75|2052.35|0
1635379200000|2021-10-28 00:00:00|2055|2052.6|2055|2052.6|2056|2053.6|2054.75|2052.35|0
1635379500000|2021-10-28 00:05:00|2055.25|2052.85|2054.75|2052.35|2055.25|2052.85|2054.25|2051.85|0
1635379800000|2021-10-28 00:10:00|2054.5|2052.1|2054|2051.6|2054.5|2052.1|2052.76|2050.36|0
1635380100000|2021-10-28 00:15:00|2053.62|2051.22|2053.75|2051.35|2054|2051.6|2053|2050.6|0
1635380400000|2021-10-28 00:20:00|2054|2051.6|2054.75|2052.35|2055|2052.6|2053.75|2051.35|0
1635380700000|2021-10-28 00:25:00|2055|2052.6|2054.12|2051.72|2055|2052.6|2053.75|2051.35|0
1635381000000|2021-10-28 00:30:00|2054|2051.6|2053|2050.6|2054|2051.6|2052.01|2049.61|0
1635381300000|2021-10-28 00:35:00|2053.25|2050.85|2053.5|2051.1|2053.5|2051.1|2052.5|2050.1|0
1635381600000|2021-10-28 00:40:00|2053.25|2050.85|2052.75|2050.35|2054|2051.6|2052.75|2050.35|0
1635381900000|2021-10-28 00:45:00|2053|2050.6|2051.76|2049.36|2053.25|2050.85|2051.76|2049.36|0
1635382200000|2021-10-28 00:50:00|2051.51|2049.11|2051.51|2049.11|2052|2049.6|2051.51|2049.11|0
1635382500000|2021-10-28 00:55:00|2051.76|2049.36|2054|2051.6|2054.25|2051.85|2050.76|2048.36|0
1635382800000|2021-10-28 01:00:00|2054.5|2052.1|2053.75|2051.35|2054.5|2052.1|2053.5|2051.1|0
1635383100000|2021-10-28 01:05:00|2054|2051.6|2053.5|2051.1|2054|2051.6|2053|2050.6|0
1635383400000|2021-10-28 01:10:00|2053.25|2050.85|2053|2050.6|2053.25|2050.85|2052.5|2050.1|0
1635383700000|2021-10-28 01:15:00|2053.25|2050.85|2052.75|2050.35|2054.25|2051.85|2052.75|2050.35|0
1635384000000|2021-10-28 01:20:00|2052.62|2050.22|2052.5|2050.1|2052.75|2050.35|2051.5|2049.1|0
1635384300000|2021-10-28 01:25:00|2052.75|2050.35|2052.5|2050.1|2053.5|2051.1|2052.5|2050.1|0
1635384600000|2021-10-28 01:30:00|2052.75|2050.35|2053|2050.6|2053.25|2050.85|2052.5|2050.1|0
1635384900000|2021-10-28 01:35:00|2053.25|2050.85|2054.25|2051.85|2054.75|2052.35|2052.5|2050.1|0
1635385200000|2021-10-28 01:40:00|2054.37|2051.97|2054.75|2052.35|2055|2052.6|2054|2051.6|0
1635385500000|2021-10-28 01:45:00|2054.62|2052.22|2054.25|2051.85|2054.87|2052.47|2054|2051.6|0
1635385800000|2021-10-28 01:50:00|2054.5|2052.1|2054.5|2052.1|2055.25|2052.85|2054.25|2051.85|0
1635386100000|2021-10-28 01:55:00|2054.25|2051.85|2054|2051.6|2054.5|2052.1|2054|2051.6|0
1635386400000|2021-10-28 02:00:00|2053.75|2051.35|2053.75|2051.35|2054|2051.6|2053.25|2050.85|0
1635386700000|2021-10-28 02:05:00|2053.5|2051.1|2053.25|2050.85|2054|2051.6|2053|2050.6|0
1635387000000|2021-10-28 02:10:00|2053.5|2051.1|2054.75|2052.35|2055|2052.6|2053.5|2051.1|0
1635387300000|2021-10-28 02:15:00|2054.62|2052.22|2053|2050.6|2054.75|2052.35|2053|2050.6|0
1635387600000|2021-10-28 02:20:00|2053.25|2050.85|2051.25|2048.85|2053.25|2050.85|2051|2048.6|0
1635387900000|2021-10-28 02:25:00|2051.37|2048.97|2050|2047.6|2051.37|2048.97|2049.01|2046.61|0
1635388200000|2021-10-28 02:30:00|2050.25|2047.85|2050.75|2048.35|2050.75|2048.35|2049.76|2047.36|0
1635388500000|2021-10-28 02:35:00|2050.5|2048.1|2050.75|2048.35|2051.5|2049.1|2050|2047.6|0
1635388800000|2021-10-28 02:40:00|2051|2048.6|2050.5|2048.1|2051|2048.6|2050.5|2048.1|0
1635389100000|2021-10-28 02:45:00|2050.75|2048.35|2052|2049.6|2052.25|2049.85|2050.75|2048.35|0
1635389400000|2021-10-28 02:50:00|2052.12|2049.72|2052.75|2050.35|2053|2050.6|2051.25|2048.85|0
1635389700000|2021-10-28 02:55:00|2053|2050.6|2052.75|2050.35|2053|2050.6|2052.5|2050.1|0
1635390000000|2021-10-28 03:00:00|2053|2050.6|2052.5|2050.1|2053.5|2051.1|2052.5|2050.1|0
1635390300000|2021-10-28 03:05:00|2052.75|2050.35|2052.75|2050.35|2054|2051.6|2052.5|2050.1|0
1635390600000|2021-10-28 03:10:00|2052.5|2050.1|2052.5|2050.1|2052.5|2050.1|2051.75|2049.35|0
1635390900000|2021-10-28 03:15:00|2052.37|2049.97|2052.37|2049.97|2052.75|2050.35|2052|2049.6|0
1635391200000|2021-10-28 03:20:00|2052.5|2050.1|2052.75|2050.35|2053.25|2050.85|2052|2049.6|0
1635391500000|2021-10-28 03:25:00|2052.62|2050.22|2052.5|2050.1|2053|2050.6|2052.25|2049.85|0
1635391800000|2021-10-28 03:30:00|2052.75|2050.35|2052.5|2050.1|2053|2050.6|2052.25|2049.85|0
1635392100000|2021-10-28 03:35:00|2052.62|2050.22|2052.5|2050.1|2053.25|2050.85|2052.5|2050.1|0
1635392400000|2021-10-28 03:40:00|2052.62|2050.22|2053.25|2050.85|2053.5|2051.1|2052.5|2050.1|0
1635392700000|2021-10-28 03:45:00|2053|2050.6|2053.25|2050.85|2053.5|2051.1|2052.75|2050.35|0
1635393000000|2021-10-28 03:50:00|2053|2050.6|2053.75|2051.35|2053.75|2051.35|2053|2050.6|0
1635393300000|2021-10-28 03:55:00|2054|2051.6|2053.5|2051.1|2054|2051.6|2053.5|2051.1|0
1635393600000|2021-10-28 04:00:00|2053.75|2051.35|2053|2050.6|2053.75|2051.35|2053|2050.6|0
1635393900000|2021-10-28 04:05:00|2053.25|2050.85|2053.75|2051.35|2053.75|2051.35|2052.75|2050.35|0
1635394200000|2021-10-28 04:10:00|2054|2051.6|2054.25|2051.85|2054.5|2052.1|2054|2051.6|0
1635394500000|2021-10-28 04:15:00|2054|2051.6|2054.49|2052.09|2054.74|2052.34|2053.75|2051.35|0
1635394800000|2021-10-28 04:20:00|2054.25|2051.85|2053.75|2051.35|2054.25|2051.85|2053.75|2051.35|0
1635395100000|2021-10-28 04:25:00|2054|2051.6|2054|2051.6|2054.24|2051.84|2053.75|2051.35|0
1635395400000|2021-10-28 04:30:00|2053.75|2051.35|2052.75|2050.35|2053.75|2051.35|2052.75|2050.35|0
1635395700000|2021-10-28 04:35:00|2053|2050.6|2052.75|2050.35|2053|2050.6|2052.75|2050.35|0
1635396000000|2021-10-28 04:40:00|2053.25|2050.85|2053.37|2050.97|2053.5|2051.1|2053|2050.6|0
1635396300000|2021-10-28 04:45:00|2053.25|2050.85|2053.74|2051.34|2053.74|2051.34|2053|2050.6|0
1635396600000|2021-10-28 04:50:00|2053.86|2051.46|2053|2050.6|2053.99|2051.59|2052.75|2050.35|0
1635396900000|2021-10-28 04:55:00|2053.12|2050.72|2053.74|2051.34|2053.99|2051.59|2053|2050.6|0
1635397200000|2021-10-28 05:00:00|2053.61|2051.21|2054.24|2051.84|2054.99|2052.59|2053.61|2051.21|0
1635397500000|2021-10-28 05:05:00|2054.36|2051.96|2054.49|2052.09|2054.99|2052.59|2054.24|2051.84|0
1635397800000|2021-10-28 05:10:00|2054.36|2051.96|2054.24|2051.84|2054.74|2052.34|2053.99|2051.59|0
1635398100000|2021-10-28 05:15:00|2054.49|2052.09|2054.24|2051.84|2055.11|2052.71|2054.24|2051.84|0
1635398400000|2021-10-28 05:20:00|2053.99|2051.59|2052.99|2050.59|2053.99|2051.59|2052.99|2050.59|0
1635398700000|2021-10-28 05:25:00|2053.24|2050.84|2052.99|2050.59|2053.49|2051.09|2052.75|2050.35|0
1635399000000|2021-10-28 05:30:00|2053.24|2050.84|2053.24|2050.84|2053.74|2051.34|2052.86|2050.46|0
1635399300000|2021-10-28 05:35:00|2052.99|2050.59|2053.49|2051.09|2053.74|2051.34|2052.74|2050.34|0
1635399600000|2021-10-28 05:40:00|2053.24|2050.84|2053.74|2051.34|2053.99|2051.59|2053.11|2050.71|0
1635399900000|2021-10-28 05:45:00|2053.98|2051.58|2053.49|2051.09|2054.23|2051.83|2052.99|2050.59|0
1635400200000|2021-10-28 05:50:00|2053.24|2050.84|2053.49|2051.09|2053.74|2051.34|2052.49|2050.09|0
1635400500000|2021-10-28 05:55:00|2053.61|2051.21|2052.74|2050.34|2053.98|2051.58|2052.74|2050.34|0
1635400800000|2021-10-28 06:00:00|2052.99|2050.59|2050.74|2048.34|2053.73|2051.33|2050.74|2048.34|0
1635401100000|2021-10-28 06:05:00|2050.49|2048.09|2049.74|2047.34|2050.74|2048.34|2048.99|2046.59|0
1635401400000|2021-10-28 06:10:00|2049.99|2047.59|2050.24|2047.84|2050.49|2048.09|2049.11|2046.71|0
1635401700000|2021-10-28 06:15:00|2049.99|2047.59|2051.49|2049.09|2051.74|2049.34|2049.86|2047.46|0
1635402000000|2021-10-28 06:20:00|2051.24|2048.84|2053.23|2050.83|2053.48|2051.08|2050.99|2048.59|0
1635402300000|2021-10-28 06:25:00|2052.99|2050.59|2053.48|2051.08|2053.98|2051.58|2052.49|2050.09|0
1635402600000|2021-10-28 06:30:00|2053.23|2050.83|2051.24|2048.84|2053.73|2051.33|2051.24|2048.84|0
1635402900000|2021-10-28 06:35:00|2051.74|2049.34|2048.99|2046.59|2051.74|2049.34|2047.99|2045.59|0
1635403200000|2021-10-28 06:40:00|2048.86|2046.46|2049.49|2047.09|2050.11|2047.71|2048.36|2045.96|0
1635403500000|2021-10-28 06:45:00|2049.74|2047.34|2048.74|2046.34|2049.99|2047.59|2048.49|2046.09|0
1635403800000|2021-10-28 06:50:00|2048.99|2046.59|2047.24|2044.84|2049.24|2046.84|2047.24|2044.84|0
1635404100000|2021-10-28 06:55:00|2047.49|2045.09|2047.49|2045.09|2048.24|2045.84|2046.99|2044.59|0
1635404400000|2021-10-28 07:00:00|2046.99|2044.59|2050.62|2048.22|2051.5|2049.1|2046.99|2044.59|0
1635404700000|2021-10-28 07:05:00|2050.75|2048.35|2051.3|2049.3|2051.8|2049.8|2048.31|2046.31|0
1635405000000|2021-10-28 07:10:00|2051.55|2049.55|2051.8|2049.8|2052.3|2050.3|2050.55|2048.55|0
1635405300000|2021-10-28 07:15:00|2051.55|2049.55|2054.8|2052.8|2056.54|2054.54|2051.55|2049.55|0
1635405600000|2021-10-28 07:20:00|2055.05|2053.05|2054.03|2052.03|2056.54|2054.54|2053.78|2051.78|0
1635405900000|2021-10-28 07:25:00|2054.28|2052.28|2054.53|2052.53|2054.9|2052.9|2054.03|2052.03|0
1635406200000|2021-10-28 07:30:00|2054.4|2052.4|2051.78|2049.78|2054.4|2052.4|2050.29|2048.29|0
1635406500000|2021-10-28 07:35:00|2052.03|2050.03|2052.28|2050.28|2052.78|2050.78|2051.4|2049.4|0
1635406800000|2021-10-28 07:40:00|2052.53|2050.53|2052.03|2050.03|2052.53|2050.53|2051.28|2049.28|0
1635407100000|2021-10-28 07:45:00|2052.15|2050.15|2054.03|2052.03|2054.28|2052.28|2052.03|2050.03|0
1635407400000|2021-10-28 07:50:00|2054.15|2052.15|2054.28|2052.28|2054.53|2052.53|2053.28|2051.28|0
1635407700000|2021-10-28 07:55:00|2054.03|2052.03|2054.28|2052.28|2054.4|2052.4|2052.78|2050.78|0
1635408000000|2021-10-28 08:00:00|2054.53|2052.53|2051.28|2049.28|2054.53|2052.53|2051.03|2049.03|0
1635408300000|2021-10-28 08:05:00|2051.03|2049.03|2050.4|2048.4|2051.03|2049.03|2049.54|2047.54|0
1635408600000|2021-10-28 08:10:00|2050.03|2048.03|2049.78|2047.78|2050.78|2048.78|2049.29|2047.29|0
1635408900000|2021-10-28 08:15:00|2050.28|2048.28|2050.78|2048.78|2051.03|2049.03|2049.04|2047.04|0
1635409200000|2021-10-28 08:20:00|2050.53|2048.53|2051.79|2049.79|2052.04|2050.04|2049.53|2047.53|0
1635409500000|2021-10-28 08:25:00|2052.04|2050.04|2051.04|2049.04|2052.04|2050.04|2051.04|2049.04|0
1635409800000|2021-10-28 08:30:00|2051.29|2049.29|2052.41|2050.41|2052.54|2050.54|2051.29|2049.29|0
1635410100000|2021-10-28 08:35:00|2052.54|2050.54|2053.54|2051.54|2053.79|2051.79|2052.29|2050.29|0
1635410400000|2021-10-28 08:40:00|2053.29|2051.29|2055.78|2053.78|2056.03|2054.03|2052.29|2050.29|0
1635410700000|2021-10-28 08:45:00|2056.03|2054.03|2056.53|2054.53|2056.53|2054.53|2054.78|2052.78|0
1635411000000|2021-10-28 08:50:00|2056.78|2054.78|2056.53|2054.53|2057.03|2055.03|2055.28|2053.28|0
1635411300000|2021-10-28 08:55:00|2056.78|2054.78|2055.78|2053.78|2056.78|2054.78|2055.28|2053.28|0
1635411600000|2021-10-28 09:00:00|2055.53|2053.53|2055.53|2053.53|2056.03|2054.03|2055.28|2053.28|0
1635411900000|2021-10-28 09:05:00|2055.28|2053.28|2055.53|2053.53|2055.53|2053.53|2054.78|2052.78|0
1635412200000|2021-10-28 09:10:00|2055.28|2053.28|2054.78|2052.78|2055.78|2053.78|2054.28|2052.28|0
1635412500000|2021-10-28 09:15:00|2055.03|2053.03|2052.66|2050.66|2055.03|2053.03|2052.54|2050.54|0
1635412800000|2021-10-28 09:20:00|2052.54|2050.54|2052.29|2050.29|2053.29|2051.29|2052.29|2050.29|0
1635413100000|2021-10-28 09:25:00|2052.54|2050.54|2052.79|2050.79|2053.29|2051.29|2052.54|2050.54|0
1635413400000|2021-10-28 09:30:00|2053.04|2051.04|2051.29|2049.29|2053.04|2051.04|2051.29|2049.29|0
1635413700000|2021-10-28 09:35:00|2050.79|2048.79|2052.54|2050.54|2052.79|2050.79|2050.79|2048.79|0
1635414000000|2021-10-28 09:40:00|2052.29|2050.29|2052.79|2050.79|2053.53|2051.53|2052.29|2050.29|0
1635414300000|2021-10-28 09:45:00|2052.54|2050.54|2052.04|2050.04|2053.04|2051.04|2051.54|2049.54|0
1635414600000|2021-10-28 09:50:00|2051.91|2049.91|2052.04|2050.04|2053.53|2051.53|2051.79|2049.79|0
1635414900000|2021-10-28 09:55:00|2052.29|2050.29|2053.78|2051.78|2054.03|2052.03|2052.29|2050.29|0
1635415200000|2021-10-28 10:00:00|2053.53|2051.53|2053.78|2051.78|2054.28|2052.28|2052.79|2050.79|0
1635415500000|2021-10-28 10:05:00|2054.03|2052.03|2054.03|2052.03|2054.15|2052.15|2053.28|2051.28|0
1635415800000|2021-10-28 10:10:00|2054.28|2052.28|2052.28|2050.28|2054.28|2052.28|2052.03|2050.03|0
1635416100000|2021-10-28 10:15:00|2052.53|2050.53|2053.28|2051.28|2053.53|2051.53|2052.03|2050.03|0
1635416400000|2021-10-28 10:20:00|2053.53|2051.53|2054.02|2052.02|2054.02|2052.02|2053.53|2051.53|0
1635416700000|2021-10-28 10:25:00|2053.78|2051.78|2055.02|2053.02|2055.27|2053.27|2053.78|2051.78|0
1635417000000|2021-10-28 10:30:00|2055.27|2053.27|2055.77|2053.77|2056.27|2054.27|2055.02|2053.02|0
1635417300000|2021-10-28 10:35:00|2055.64|2053.64|2055.52|2053.52|2056.02|2054.02|2055.27|2053.27|0
1635417600000|2021-10-28 10:40:00|2055.27|2053.27|2056.52|2054.52|2056.52|2054.52|2055.27|2053.27|0
1635417900000|2021-10-28 10:45:00|2056.77|2054.77|2058.02|2056.02|2058.02|2056.02|2056.27|2054.27|0
1635418200000|2021-10-28 10:50:00|2057.77|2055.77|2059.27|2057.27|2059.52|2057.52|2057.52|2055.52|0
1635418500000|2021-10-28 10:55:00|2058.77|2056.77|2059.77|2057.77|2060.27|2058.27|2058.52|2056.52|0
1635418800000|2021-10-28 11:00:00|2060.02|2058.02|2060.27|2058.27|2060.27|2058.27|2059.52|2057.52|0
1635419100000|2021-10-28 11:05:00|2060.51|2058.51|2061.26|2059.26|2061.51|2059.51|2059.52|2057.52|0
1635419400000|2021-10-28 11:10:00|2061.51|2059.51|2060.51|2058.51|2062.26|2060.26|2060.02|2058.02|0
1635419700000|2021-10-28 11:15:00|2060.76|2058.76|2060.51|2058.51|2061.01|2059.01|2060.26|2058.26|0
1635420000000|2021-10-28 11:20:00|2060.38|2058.38|2060.51|2058.51|2061.01|2059.01|2060.26|2058.26|0
1635420300000|2021-10-28 11:25:00|2060.76|2058.76|2060.51|2058.51|2061.26|2059.26|2060.26|2058.26|0
1635420600000|2021-10-28 11:30:00|2060.26|2058.26|2059.27|2057.27|2060.26|2058.26|2059.27|2057.27|0
1635420900000|2021-10-28 11:35:00|2059.52|2057.52|2060.01|2058.01|2060.51|2058.51|2059.52|2057.52|0
1635421200000|2021-10-28 11:40:00|2059.76|2057.76|2058.64|2056.64|2060.01|2058.01|2058.27|2056.27|0
1635421500000|2021-10-28 11:45:00|2058.52|2056.52|2059.02|2057.02|2060.01|2058.01|2058.52|2056.52|0
1635421800000|2021-10-28 11:50:00|2058.77|2056.77|2057.14|2055.14|2059.76|2057.76|2057.14|2055.14|0
1635422100000|2021-10-28 11:55:00|2057.27|2055.27|2057.77|2055.77|2059.26|2057.26|2057.27|2055.27|0
1635422400000|2021-10-28 12:00:00|2058.02|2056.02|2057.77|2055.77|2058.52|2056.52|2057.27|2055.27|0
1635422700000|2021-10-28 12:05:00|2058.02|2056.02|2059.51|2057.51|2059.76|2057.76|2057.77|2055.77|0
1635423000000|2021-10-28 12:10:00|2059.26|2057.26|2059.26|2057.26|2059.51|2057.51|2059.01|2057.01|0
1635423300000|2021-10-28 12:15:00|2059.51|2057.51|2062.01|2060.01|2062.01|2060.01|2059.26|2057.26|0
1635423600000|2021-10-28 12:20:00|2062.26|2060.26|2062.26|2060.26|2063.76|2061.76|2062.01|2060.01|0
1635423900000|2021-10-28 12:25:00|2062.01|2060.01|2060.01|2058.01|2062.01|2060.01|2060.01|2058.01|0
1635424200000|2021-10-28 12:30:00|2059.76|2057.76|2059.51|2057.51|2060.76|2058.76|2058.02|2056.02|0
1635424500000|2021-10-28 12:35:00|2059.76|2057.76|2059.01|2057.01|2062.01|2060.01|2059.01|2057.01|0
1635424800000|2021-10-28 12:40:00|2059.26|2057.26|2059.76|2057.76|2060.26|2058.26|2057.52|2055.52|0
1635425100000|2021-10-28 12:45:00|2059.51|2057.51|2058.02|2056.02|2060.76|2058.76|2057.77|2055.77|0
1635425400000|2021-10-28 12:50:00|2057.52|2055.52|2057.27|2055.27|2058.26|2056.26|2056.27|2054.27|0
1635425700000|2021-10-28 12:55:00|2057.52|2055.52|2060.01|2058.01|2060.01|2058.01|2057.27|2055.27|0
1635426000000|2021-10-28 13:00:00|2060.26|2058.26|2060.26|2058.26|2060.51|2058.51|2058.26|2056.26|0
1635426300000|2021-10-28 13:05:00|2061.01|2059.01|2058.26|2056.26|2061.01|2059.01|2058.26|2056.26|0
1635426600000|2021-10-28 13:10:00|2058.01|2056.01|2058.51|2056.51|2059.01|2057.01|2057.52|2055.52|0
1635426900000|2021-10-28 13:15:00|2058.76|2056.76|2061.01|2059.01|2061.01|2059.01|2058.51|2056.51|0
1635427200000|2021-10-28 13:20:00|2060.76|2058.76|2060.76|2058.76|2061.26|2059.26|2060.01|2058.01|0
1635427500000|2021-10-28 13:25:00|2061.01|2059.01|2060.76|2058.76|2061.26|2059.26|2059.01|2057.01|0
1635427800000|2021-10-28 13:30:00|2061.01|2059.01|2068.75|2066.75|2069.75|2067.75|2061.01|2059.01|0
1635428100000|2021-10-28 13:35:00|2069|2067|2066.25|2064.25|2069.75|2067.75|2063.26|2061.26|0
1635428400000|2021-10-28 13:40:00|2067|2065|2069.5|2067.5|2069.5|2067.5|2065.75|2063.75|0
1635428700000|2021-10-28 13:45:00|2069.37|2067.37|2072.26|2070.26|2075.01|2073.01|2069.37|2067.37|0
1635429000000|2021-10-28 13:50:00|2073.26|2071.26|2072.01|2070.01|2074.26|2072.26|2070.26|2068.26|0
1635429300000|2021-10-28 13:55:00|2072.51|2070.51|2073.76|2071.76|2075.75|2073.75|2071.76|2069.76|0
1635429600000|2021-10-28 14:00:00|2074.51|2072.51|2073.01|2071.01|2075.75|2073.75|2072.01|2070.01|0
1635429900000|2021-10-28 14:05:00|2072.51|2070.51|2074.26|2072.26|2075.25|2073.25|2071.01|2069.01|0
1635430200000|2021-10-28 14:10:00|2074.01|2072.01|2071.01|2069.01|2074.76|2072.76|2067.02|2065.02|0
1635430500000|2021-10-28 14:15:00|2071.26|2069.26|2071.76|2069.76|2072.51|2070.51|2069.26|2067.26|0
1635430800000|2021-10-28 14:20:00|2071.51|2069.51|2072.76|2070.76|2074.26|2072.26|2069.51|2067.51|0
1635431100000|2021-10-28 14:25:00|2072.51|2070.51|2077|2075|2077.5|2075.5|2072.01|2070.01|0
1635431400000|2021-10-28 14:30:00|2077.25|2075.25|2079|2077|2079.75|2077.75|2076.5|2074.5|0
1635431700000|2021-10-28 14:35:00|2079.25|2077.25|2080.74|2078.74|2080.74|2078.74|2077.5|2075.5|0
1635432000000|2021-10-28 14:40:00|2080.75|2078.75|2079.51|2077.51|2080.76|2078.76|2078.26|2076.26|0
1635432300000|2021-10-28 14:45:00|2079.76|2077.76|2082.52|2080.52|2085.75|2083.75|2079.76|2077.76|0
1635432600000|2021-10-28 14:50:00|2083.02|2081.02|2083.52|2081.52|2083.77|2081.77|2081.53|2079.53|0
1635432900000|2021-10-28 14:55:00|2083.77|2081.77|2081.03|2079.03|2083.77|2081.77|2080.78|2078.78|0
1635433200000|2021-10-28 15:00:00|2081.28|2079.28|2081.03|2079.03|2082.02|2080.02|2080.53|2078.53|0
1635433500000|2021-10-28 15:05:00|2081.28|2079.28|2083.27|2081.27|2083.77|2081.77|2080.78|2078.78|0
1635433800000|2021-10-28 15:10:00|2083.02|2081.02|2083.02|2081.02|2084.52|2082.52|2082.27|2080.27|0
1635434100000|2021-10-28 15:15:00|2083.27|2081.27|2083.77|2081.77|2084.77|2082.77|2082.52|2080.52|0
1635434400000|2021-10-28 15:20:00|2084.02|2082.02|2081.77|2079.77|2084.27|2082.27|2081.52|2079.52|0
1635434700000|2021-10-28 15:25:00|2082.02|2080.02|2081.51|2079.51|2083.02|2081.02|2081.02|2079.02|0
1635435000000|2021-10-28 15:30:00|2081.63|2079.63|2082.26|2080.26|2082.76|2080.76|2081.01|2079.01|0
1635435300000|2021-10-28 15:35:00|2083.01|2081.01|2084.25|2082.25|2085|2083|2082.76|2080.76|0
1635435600000|2021-10-28 15:40:00|2084.5|2082.5|2085.75|2083.75|2085.75|2083.75|2083.51|2081.51|0
1635435900000|2021-10-28 15:45:00|2085.5|2083.5|2077.01|2075.01|2085.5|2083.5|2077.01|2075.01|0
1635436200000|2021-10-28 15:50:00|2077.51|2075.51|2078.01|2076.01|2079.76|2077.76|2075.27|2073.27|0
1635436500000|2021-10-28 15:55:00|2077.76|2075.76|2077.01|2075.01|2078.26|2076.26|2076.26|2074.26|0
1635436800000|2021-10-28 16:00:00|2077.51|2075.51|2079.01|2077.01|2079.01|2077.01|2077.01|2075.01|0
1635437100000|2021-10-28 16:05:00|2078.76|2076.76|2080.51|2078.51|2080.51|2078.51|2078.76|2076.76|0
1635437400000|2021-10-28 16:10:00|2080.26|2078.26|2081.76|2079.76|2082.01|2080.01|2079.76|2077.76|0
1635437700000|2021-10-28 16:15:00|2082.01|2080.01|2082.76|2080.76|2083.25|2081.25|2081.26|2079.26|0
1635438000000|2021-10-28 16:20:00|2083.01|2081.01|2081.76|2079.76|2083.01|2081.01|2080.76|2078.76|0
1635438300000|2021-10-28 16:25:00|2082.01|2080.01|2079|2077|2082.01|2080.01|2078.75|2076.75|0
1635438600000|2021-10-28 16:30:00|2079.25|2077.25|2079.25|2077.25|2080.25|2078.25|2077.75|2075.75|0
1635438900000|2021-10-28 16:35:00|2079.5|2077.5|2078.25|2076.25|2079.5|2077.5|2077.01|2075.01|0
1635439200000|2021-10-28 16:40:00|2078.75|2076.75|2080|2078|2080.25|2078.25|2077.25|2075.25|0
1635439500000|2021-10-28 16:45:00|2080.25|2078.25|2079.5|2077.5|2080.5|2078.5|2078.75|2076.75|0
1635439800000|2021-10-28 16:50:00|2079.75|2077.75|2077.25|2075.25|2080|2078|2076.26|2074.26|0
1635440100000|2021-10-28 16:55:00|2077.5|2075.5|2073.01|2071.01|2078|2076|2071.51|2069.51|0
1635440400000|2021-10-28 17:00:00|2073.26|2071.26|2076.5|2074.5|2077|2075|2073.26|2071.26|0
1635440700000|2021-10-28 17:05:00|2076.75|2074.75|2076.24|2074.24|2077.5|2075.5|2075.51|2073.51|0
1635441000000|2021-10-28 17:10:00|2076.49|2074.49|2075.74|2073.74|2077.11|2075.11|2075.24|2073.24|0
1635441300000|2021-10-28 17:15:00|2075.61|2073.61|2074.49|2072.49|2076.99|2074.99|2074.24|2072.24|0
1635441600000|2021-10-28 17:20:00|2073.99|2071.99|2074.11|2072.11|2075.49|2073.49|2073.74|2071.74|0
1635441900000|2021-10-28 17:25:00|2074.24|2072.24|2076.74|2074.74|2076.99|2074.99|2074.24|2072.24|0
1635442200000|2021-10-28 17:30:00|2076.99|2074.99|2079.74|2077.74|2079.99|2077.99|2076.74|2074.74|0
1635442500000|2021-10-28 17:35:00|2079.99|2077.99|2080.73|2078.73|2080.98|2078.98|2079.24|2077.24|0
1635442800000|2021-10-28 17:40:00|2080.48|2078.48|2080.48|2078.48|2080.98|2078.98|2080.23|2078.23|0
1635443100000|2021-10-28 17:45:00|2080.73|2078.73|2079.98|2077.98|2080.98|2078.98|2079.49|2077.49|0
1635443400000|2021-10-28 17:50:00|2079.74|2077.74|2080.23|2078.23|2080.98|2078.98|2079.74|2077.74|0
1635443700000|2021-10-28 17:55:00|2079.98|2077.98|2079.49|2077.49|2080.48|2078.48|2078.74|2076.74|0
1635444000000|2021-10-28 18:00:00|2079.73|2077.73|2082.48|2080.48|2082.73|2080.73|2079.49|2077.49|0
1635444300000|2021-10-28 18:05:00|2082.35|2080.35|2082.74|2080.74|2082.98|2080.98|2082.23|2080.23|0
1635444600000|2021-10-28 18:10:00|2082.49|2080.49|2081.24|2079.24|2082.74|2080.74|2080.99|2078.99|0
1635444900000|2021-10-28 18:15:00|2081.49|2079.49|2083.74|2081.74|2083.99|2081.99|2080.99|2078.99|0
1635445200000|2021-10-28 18:20:00|2083.99|2081.99|2084.24|2082.24|2084.49|2082.49|2083.49|2081.49|0
1635445500000|2021-10-28 18:25:00|2084.49|2082.49|2083.99|2081.99|2084.98|2082.98|2082.74|2080.74|0
1635445800000|2021-10-28 18:30:00|2084.24|2082.24|2083.99|2081.99|2084.24|2082.24|2083.49|2081.49|0
1635446100000|2021-10-28 18:35:00|2084.24|2082.24|2084.24|2082.24|2085.23|2083.23|2083.99|2081.99|0
1635446400000|2021-10-28 18:40:00|2083.99|2081.99|2082.49|2080.49|2083.99|2081.99|2081.99|2079.99|0
1635446700000|2021-10-28 18:45:00|2082.74|2080.74|2083.74|2081.74|2083.99|2081.99|2081.74|2079.74|0
1635447000000|2021-10-28 18:50:00|2083.86|2081.86|2081.74|2079.74|2084.23|2082.23|2081.74|2079.74|0
1635447300000|2021-10-28 18:55:00|2081.99|2079.99|2081.24|2079.24|2082.24|2080.24|2080.24|2078.24|0
1635447600000|2021-10-28 19:00:00|2080.99|2078.99|2078.99|2076.99|2081.24|2079.24|2077.99|2075.99|0
1635447900000|2021-10-28 19:05:00|2079.24|2077.24|2080.49|2078.49|2080.74|2078.74|2078.49|2076.49|0
1635448200000|2021-10-28 19:10:00|2080.74|2078.74|2077.99|2075.99|2080.74|2078.74|2077.74|2075.74|0
1635448500000|2021-10-28 19:15:00|2077.49|2075.49|2080.74|2078.74|2080.99|2078.99|2077.24|2075.24|0
1635448800000|2021-10-28 19:20:00|2080.49|2078.49|2079.24|2077.24|2081.99|2079.99|2078.74|2076.74|0
1635449100000|2021-10-28 19:25:00|2079.49|2077.49|2078.74|2076.74|2079.49|2077.49|2077.24|2075.24|0
1635449400000|2021-10-28 19:30:00|2078.49|2076.49|2079.99|2077.99|2083.73|2081.73|2077.49|2075.49|0
1635449700000|2021-10-28 19:35:00|2080.24|2078.24|2081.49|2079.49|2082.99|2080.99|2079.99|2077.99|0
1635450000000|2021-10-28 19:40:00|2081.24|2079.24|2078.49|2076.49|2082.74|2080.74|2078.49|2076.49|0
1635450300000|2021-10-28 19:45:00|2078.74|2076.74|2081.24|2079.24|2081.74|2079.74|2077.74|2075.74|0
1635450600000|2021-10-28 19:50:00|2081.74|2079.74|2086.48|2084.48|2086.98|2084.98|2081.74|2079.74|0
1635450900000|2021-10-28 19:55:00|2086.98|2084.98|2087.73|2085.73|2089.73|2087.73|2086.48|2084.48|0
1635451200000|2021-10-28 20:00:00|2088.98|2086.98|2084.48|2082.48|2090.97|2088.97|2083.73|2081.73|0
1635451500000|2021-10-28 20:05:00|2084.73|2082.73|2083.98|2081.98|2085.73|2083.73|2082.24|2080.24|0
1635451800000|2021-10-28 20:10:00|2084.23|2082.23|2083.98|2081.98|2086.23|2084.23|2083.98|2081.98|0
1635452100000|2021-10-28 20:15:00|2085.18|2082.78|2085.93|2083.53|2085.93|2083.53|2085.18|2082.78|0
1635452400000|2021-10-28 20:20:00|2085.68|2083.28|2085.93|2083.53|2086.18|2083.78|2085.68|2083.28|0
1635452700000|2021-10-28 20:25:00|2085.8|2083.4|2085.93|2083.53|2086.43|2084.03|2085.68|2083.28|0
1635453000000|2021-10-28 20:30:00|2082.69|2080.29|2079.31|2076.91|2082.69|2080.29|2073.45|2071.05|0
1635453300000|2021-10-28 20:35:00|2079.94|2077.54|2077.69|2075.29|2079.94|2077.54|2076.45|2074.05|0
1635453600000|2021-10-28 20:40:00|2077.94|2075.54|2079.94|2077.54|2079.94|2077.54|2077.44|2075.04|0
1635453900000|2021-10-28 20:45:00|2079.69|2077.29|2078.19|2075.79|2080.44|2078.04|2077.69|2075.29|0
1635454200000|2021-10-28 20:50:00|2078.44|2076.04|2081.19|2078.79|2081.81|2079.41|2078.44|2076.04|0
1635454500000|2021-10-28 20:55:00|2081.44|2079.04|2079.04|2076.64|2081.56|2079.16|2078.56|2076.16|0
1635454800000|2021-10-28 21:00:00|2079.72|2077.32|2079.18|2076.78|2079.72|2077.32|2078.96|2076.56|0
1635455100000|2021-10-28 21:05:00|2079.22|2076.82|2079.72|2077.32|2079.72|2077.32|2079.15|2076.75|0
1635455400000|2021-10-28 21:10:00|2079.8|2077.4|2079.44|2077.04|2079.8|2077.4|2079.22|2076.82|0
1635455700000|2021-10-28 21:15:00|2079.58|2077.18|2079.51|2077.11|2080.13|2077.73|2079.44|2077.04|0
1635456000000|2021-10-28 21:20:00|2079.54|2077.14|2079.76|2077.36|2079.94|2077.54|2079.54|2077.14|0
1635456300000|2021-10-28 21:25:00|2079.8|2077.4|2080.96|2078.56|2081.48|2079.08|2079.4|2077|0
1635456600000|2021-10-28 21:30:00|2081.15|2078.75|2081.62|2079.22|2082.06|2079.66|2080.96|2078.56|0
1635456900000|2021-10-28 21:35:00|2081.55|2079.15|2081.59|2079.19|2081.8|2079.4|2081.07|2078.67|0
1635457200000|2021-10-28 21:40:00|2081.55|2079.15|2081.37|2078.97|2081.8|2079.4|2081.37|2078.97|0
1635457500000|2021-10-28 21:45:00|2080.89|2078.49|2080.96|2078.56|2081.73|2079.33|2080.89|2078.49|0
1635457800000|2021-10-28 21:50:00|2080.93|2078.53|2080.93|2078.53|2081.51|2079.11|2080.78|2078.38|0
1635458100000|2021-10-28 21:55:00|2080.82|2078.42|2080.38|2077.98|2080.93|2078.53|2079.87|2077.47|0
1635458400000|2021-10-28 22:00:00|2078.81|2076.41|2078.69|2076.29|2080.69|2078.29|2077.94|2075.54|0
1635458700000|2021-10-28 22:05:00|2078.94|2076.54|2078.44|2076.04|2079.44|2077.04|2077.94|2075.54|0
1635459000000|2021-10-28 22:10:00|2078.94|2076.54|2078.69|2076.29|2078.94|2076.54|2077.19|2074.79|0
1635459300000|2021-10-28 22:15:00|2078.44|2076.04|2078.44|2076.04|2078.44|2076.04|2077.44|2075.04|0
1635459600000|2021-10-28 22:20:00|2078.69|2076.29|2079.19|2076.79|2079.44|2077.04|2078.44|2076.04|0
1635459900000|2021-10-28 22:25:00|2079.44|2077.04|2080.69|2078.29|2080.69|2078.29|2079.19|2076.79|0
1635460200000|2021-10-28 22:30:00|2080.94|2078.54|2078.69|2076.29|2080.94|2078.54|2078.69|2076.29|0
1635460500000|2021-10-28 22:35:00|2078.44|2076.04|2077.19|2074.79|2078.69|2076.29|2076.94|2074.54|0
1635460800000|2021-10-28 22:40:00|2077.06|2074.66|2075.94|2073.54|2077.44|2075.04|2075.94|2073.54|0
1635461100000|2021-10-28 22:45:00|2076.44|2074.04|2076.94|2074.54|2077.19|2074.79|2076.31|2073.91|0
1635461400000|2021-10-28 22:50:00|2076.81|2074.41|2076.69|2074.29|2077.44|2075.04|2076.19|2073.79|0
1635461700000|2021-10-28 22:55:00|2076.44|2074.04|2076.94|2074.54|2077.44|2075.04|2076.19|2073.79|0
1635462000000|2021-10-28 23:00:00|2076.69|2074.29|2077.19|2074.79|2077.94|2075.54|2076.56|2074.16|0
1635462300000|2021-10-28 23:05:00|2077.44|2075.04|2076.69|2074.29|2077.44|2075.04|2075.69|2073.29|0
1635462600000|2021-10-28 23:10:00|2076.56|2074.16|2077.44|2075.04|2077.44|2075.04|2076.44|2074.04|0
1635462900000|2021-10-28 23:15:00|2077.19|2074.79|2074.69|2072.29|2077.19|2074.79|2074.44|2072.04|0
1635463200000|2021-10-28 23:20:00|2074.94|2072.54|2074.94|2072.54|2075.56|2073.16|2074.94|2072.54|0
1635463500000|2021-10-28 23:25:00|2075.19|2072.79|2074.94|2072.54|2075.44|2073.04|2074.69|2072.29|0
1635463800000|2021-10-28 23:30:00|2074.69|2072.29|2075.44|2073.04|2075.44|2073.04|2074.19|2071.79|0
1635464100000|2021-10-28 23:35:00|2075.19|2072.79|2074.94|2072.54|2075.19|2072.79|2074.69|2072.29|0
1635464400000|2021-10-28 23:40:00|2074.69|2072.29|2074.94|2072.54|2075.19|2072.79|2074.19|2071.79|0
1635464700000|2021-10-28 23:45:00|2074.69|2072.29|2076.19|2073.79|2076.19|2073.79|2074.19|2071.79|0
1635465000000|2021-10-28 23:50:00|2076.44|2074.04|2076.69|2074.29|2077.19|2074.79|2076.31|2073.91|0
1635465300000|2021-10-28 23:55:00|2076.44|2074.04|2076.19|2073.79|2077.19|2074.79|2076.19|2073.79|0
1635465600000|2021-10-29 00:00:00|2076.44|2074.04|2076.69|2074.29|2078.44|2076.04|2075.44|2073.04|0
1635465900000|2021-10-29 00:05:00|2076.81|2074.41|2077.19|2074.79|2077.44|2075.04|2075.19|2072.79|0
1635466200000|2021-10-29 00:10:00|2077.44|2075.04|2074.94|2072.54|2077.44|2075.04|2074.44|2072.04|0
1635466500000|2021-10-29 00:15:00|2074.69|2072.29|2073.81|2071.41|2074.94|2072.54|2073.44|2071.04|0
1635466800000|2021-10-29 00:20:00|2073.94|2071.54|2072.69|2070.29|2074.44|2072.04|2072.44|2070.04|0
1635467100000|2021-10-29 00:25:00|2072.94|2070.54|2072.94|2070.54|2073.44|2071.04|2072.44|2070.04|0
1635467400000|2021-10-29 00:30:00|2072.69|2070.29|2073.69|2071.29|2074.19|2071.79|2072.69|2070.29|0
1635467700000|2021-10-29 00:35:00|2073.94|2071.54|2074.44|2072.04|2074.69|2072.29|2073.19|2070.79|0
1635468000000|2021-10-29 00:40:00|2074.94|2072.54|2075.44|2073.04|2075.69|2073.29|2073.94|2071.54|0
1635468300000|2021-10-29 00:45:00|2075.19|2072.79|2073.19|2070.79|2075.19|2072.79|2072.94|2070.54|0
1635468600000|2021-10-29 00:50:00|2073.31|2070.91|2072.94|2070.54|2073.94|2071.54|2072.94|2070.54|0
1635468900000|2021-10-29 00:55:00|2073.06|2070.66|2072.94|2070.54|2073.19|2070.79|2072.19|2069.79|0
1635469200000|2021-10-29 01:00:00|2073.06|2070.66|2072.19|2069.79|2073.94|2071.54|2071.94|2069.54|0
1635469500000|2021-10-29 01:05:00|2071.94|2069.54|2070.2|2067.8|2071.94|2069.54|2070.2|2067.8|0
1635469800000|2021-10-29 01:10:00|2070.45|2068.05|2071.94|2069.54|2071.94|2069.54|2070.2|2067.8|0
1635470100000|2021-10-29 01:15:00|2071.69|2069.29|2071.44|2069.04|2072.44|2070.04|2071.19|2068.79|0
1635470400000|2021-10-29 01:20:00|2071.56|2069.16|2070.2|2067.8|2071.69|2069.29|2069.82|2067.42|0
1635470700000|2021-10-29 01:25:00|2070.45|2068.05|2071.94|2069.54|2072.19|2069.79|2069.95|2067.55|0
1635471000000|2021-10-29 01:30:00|2072.06|2069.66|2072.69|2070.29|2073.19|2070.79|2071.19|2068.79|0
1635471300000|2021-10-29 01:35:00|2072.94|2070.54|2071.44|2069.04|2072.94|2070.54|2070.69|2068.29|0
1635471600000|2021-10-29 01:40:00|2071.19|2068.79|2072.19|2069.79|2072.19|2069.79|2070.69|2068.29|0
1635471900000|2021-10-29 01:45:00|2071.69|2069.29|2072.44|2070.04|2072.69|2070.29|2071.19|2068.79|0
1635472200000|2021-10-29 01:50:00|2072.69|2070.29|2073.94|2071.54|2073.94|2071.54|2072.19|2069.79|0
1635472500000|2021-10-29 01:55:00|2073.69|2071.29|2072.06|2069.66|2074.19|2071.79|2071.94|2069.54|0
1635472800000|2021-10-29 02:00:00|2071.94|2069.54|2072.44|2070.04|2073.19|2070.79|2071.69|2069.29|0
1635473100000|2021-10-29 02:05:00|2072.19|2069.79|2072.69|2070.29|2072.94|2070.54|2072.19|2069.79|0
1635473400000|2021-10-29 02:10:00|2072.44|2070.04|2074.19|2071.79|2074.19|2071.79|2071.94|2069.54|0
1635473700000|2021-10-29 02:15:00|2074.31|2071.91|2073.94|2071.54|2074.31|2071.91|2073.69|2071.29|0
1635474000000|2021-10-29 02:20:00|2074.19|2071.79|2073.19|2070.79|2074.19|2071.79|2072.94|2070.54|0
1635474300000|2021-10-29 02:25:00|2072.94|2070.54|2073.19|2070.79|2073.94|2071.54|2072.94|2070.54|0
1635474600000|2021-10-29 02:30:00|2072.94|2070.54|2072.44|2070.04|2072.94|2070.54|2072.19|2069.79|0
1635474900000|2021-10-29 02:35:00|2072.19|2069.79|2072.69|2070.29|2073.19|2070.79|2072.19|2069.79|0
1635475200000|2021-10-29 02:40:00|2072.94|2070.54|2073.19|2070.79|2073.19|2070.79|2072.69|2070.29|0
1635475500000|2021-10-29 02:45:00|2073.31|2070.91|2073.69|2071.29|2074.19|2071.79|2073.31|2070.91|0
1635475800000|2021-10-29 02:50:00|2073.81|2071.41|2073.19|2070.79|2073.94|2071.54|2073.19|2070.79|0
1635476100000|2021-10-29 02:55:00|2073.44|2071.04|2073.44|2071.04|2073.69|2071.29|2073.19|2070.79|0
1635476400000|2021-10-29 03:00:00|2073.69|2071.29|2073.44|2071.04|2073.69|2071.29|2072.69|2070.29|0
1635476700000|2021-10-29 03:05:00|2073.69|2071.29|2073.69|2071.29|2073.94|2071.54|2073.44|2071.04|0
1635477000000|2021-10-29 03:10:00|2073.44|2071.04|2073.69|2071.29|2073.94|2071.54|2073.19|2070.79|0
1635477300000|2021-10-29 03:15:00|2073.94|2071.54|2073.69|2071.29|2074.19|2071.79|2073.44|2071.04|0
1635477600000|2021-10-29 03:20:00|2073.94|2071.54|2076.18|2073.78|2076.93|2074.53|2073.94|2071.54|0
1635477900000|2021-10-29 03:25:00|2076.3|2073.9|2077.18|2074.78|2077.68|2075.28|2075.93|2073.53|0
1635478200000|2021-10-29 03:30:00|2077.05|2074.65|2076.68|2074.28|2077.18|2074.78|2076.43|2074.03|0
1635478500000|2021-10-29 03:35:00|2076.93|2074.53|2076.68|2074.28|2077.18|2074.78|2076.68|2074.28|0
1635478800000|2021-10-29 03:40:00|2076.55|2074.15|2075.93|2073.53|2076.68|2074.28|2075.93|2073.53|0
1635479100000|2021-10-29 03:45:00|2076.18|2073.78|2075.43|2073.03|2076.43|2074.03|2075.43|2073.03|0
1635479400000|2021-10-29 03:50:00|2075.55|2073.15|2075.43|2073.03|2075.93|2073.53|2075.19|2072.79|0
1635479700000|2021-10-29 03:55:00|2075.19|2072.79|2075.43|2073.03|2075.93|2073.53|2074.94|2072.54|0
1635480000000|2021-10-29 04:00:00|2075.68|2073.28|2075.68|2073.28|2075.93|2073.53|2075.18|2072.78|0
1635480300000|2021-10-29 04:05:00|2075.43|2073.03|2075.93|2073.53|2075.93|2073.53|2075.18|2072.78|0
1635480600000|2021-10-29 04:10:00|2075.68|2073.28|2075.43|2073.03|2075.93|2073.53|2075.18|2072.78|0
1635480900000|2021-10-29 04:15:00|2075.68|2073.28|2075.93|2073.53|2075.93|2073.53|2075.68|2073.28|0
1635481200000|2021-10-29 04:20:00|2075.95|2073.55|2075.95|2073.55|2076.45|2074.05|2075.95|2073.55|0
1635481500000|2021-10-29 04:25:00|2076.2|2073.8|2075.45|2073.05|2076.2|2073.8|2075.2|2072.8|0
1635481800000|2021-10-29 04:30:00|2075.2|2072.8|2072.7|2070.3|2075.45|2073.05|2072.7|2070.3|0
1635482100000|2021-10-29 04:35:00|2072.95|2070.55|2071.96|2069.56|2072.95|2070.55|2071.96|2069.56|0
1635482400000|2021-10-29 04:40:00|2072.21|2069.81|2072.46|2070.06|2072.95|2070.55|2071.71|2069.31|0
1635482700000|2021-10-29 04:45:00|2072.7|2070.3|2071.46|2069.06|2072.7|2070.3|2071.46|2069.06|0
1635483000000|2021-10-29 04:50:00|2071.71|2069.31|2071.96|2069.56|2072.21|2069.81|2071.21|2068.81|0
1635483300000|2021-10-29 04:55:00|2071.71|2069.31|2071.21|2068.81|2071.96|2069.56|2071.21|2068.81|0
1635483600000|2021-10-29 05:00:00|2070.96|2068.56|2070.21|2067.81|2071.46|2069.06|2069.96|2067.56|0
1635483900000|2021-10-29 05:05:00|2070.33|2067.93|2068.96|2066.56|2070.46|2068.06|2068.96|2066.56|0
1635484200000|2021-10-29 05:10:00|2069.21|2066.81|2069.71|2067.31|2069.71|2067.31|2067.96|2065.56|0
1635484500000|2021-10-29 05:15:00|2069.33|2066.93|2071.21|2068.81|2071.46|2069.06|2069.33|2066.93|0
1635484800000|2021-10-29 05:20:00|2071.46|2069.06|2069.71|2067.31|2071.46|2069.06|2068.96|2066.56|0
1635485100000|2021-10-29 05:25:00|2069.96|2067.56|2069.71|2067.31|2070.33|2067.93|2069.46|2067.06|0
1635485400000|2021-10-29 05:30:00|2069.58|2067.18|2070.21|2067.81|2071.45|2069.05|2069.58|2067.18|0
1635485700000|2021-10-29 05:35:00|2070.33|2067.93|2070.58|2068.18|2070.83|2068.43|2069.96|2067.56|0
1635486000000|2021-10-29 05:40:00|2070.71|2068.31|2069.96|2067.56|2070.71|2068.31|2069.21|2066.81|0
1635486300000|2021-10-29 05:45:00|2070.08|2067.68|2069.46|2067.06|2070.08|2067.68|2068.96|2066.56|0
1635486600000|2021-10-29 05:50:00|2069.21|2066.81|2068.96|2066.56|2069.46|2067.06|2068.21|2065.81|0
1635486900000|2021-10-29 05:55:00|2069.08|2066.68|2068.96|2066.56|2070.46|2068.06|2068.96|2066.56|0
1635487200000|2021-10-29 06:00:00|2069.71|2067.31|2067.46|2065.06|2069.71|2067.31|2066.96|2064.56|0
1635487500000|2021-10-29 06:05:00|2067.21|2064.81|2064.46|2062.06|2067.71|2065.31|2064.33|2061.93|0
1635487800000|2021-10-29 06:10:00|2064.21|2061.81|2064.46|2062.06|2065.96|2063.56|2063.96|2061.56|0
1635488100000|2021-10-29 06:15:00|2064.33|2061.93|2066.46|2064.06|2066.83|2064.43|2064.33|2061.93|0
1635488400000|2021-10-29 06:20:00|2066.71|2064.31|2066.21|2063.81|2066.71|2064.31|2065.21|2062.81|0
1635488700000|2021-10-29 06:25:00|2065.96|2063.56|2068.71|2066.31|2068.71|2066.31|2065.71|2063.31|0
1635489000000|2021-10-29 06:30:00|2068.96|2066.56|2069.21|2066.81|2069.96|2067.56|2067.71|2065.31|0
1635489300000|2021-10-29 06:35:00|2069.46|2067.06|2068.71|2066.31|2069.71|2067.31|2068.46|2066.06|0
1635489600000|2021-10-29 06:40:00|2068.96|2066.56|2067.71|2065.31|2068.96|2066.56|2067.21|2064.81|0
1635489900000|2021-10-29 06:45:00|2067.46|2065.06|2066.96|2064.56|2068.21|2065.81|2066.96|2064.56|0
1635490200000|2021-10-29 06:50:00|2067.21|2064.81|2067.71|2065.31|2068.46|2066.06|2066.46|2064.06|0
1635490500000|2021-10-29 06:55:00|2067.46|2065.06|2068.21|2065.81|2068.71|2066.31|2066.96|2064.56|0
1635490800000|2021-10-29 07:00:00|2067.46|2065.06|2063.86|2061.46|2068.21|2065.81|2063.86|2061.46|0
1635491100000|2021-10-29 07:05:00|2064.04|2062.04|2066.78|2064.78|2066.78|2064.78|2061.29|2059.29|0
1635491400000|2021-10-29 07:10:00|2067.03|2065.03|2071.53|2069.53|2071.78|2069.78|2066.78|2064.78|0
1635491700000|2021-10-29 07:15:00|2071.28|2069.28|2069.53|2067.53|2072.53|2070.53|2069.53|2067.53|0
1635492000000|2021-10-29 07:20:00|2069.65|2067.65|2072.53|2070.53|2072.53|2070.53|2069.28|2067.28|0
1635492300000|2021-10-29 07:25:00|2072.77|2070.77|2071.76|2069.76|2073.52|2071.52|2071.03|2069.03|0
1635492600000|2021-10-29 07:30:00|2072.51|2070.51|2070.51|2068.51|2073.26|2071.26|2069.51|2067.51|0
1635492900000|2021-10-29 07:35:00|2070.76|2068.76|2070.76|2068.76|2071.01|2069.01|2069.76|2067.76|0
1635493200000|2021-10-29 07:40:00|2071.26|2069.26|2070.76|2068.76|2071.51|2069.51|2070.01|2068.01|0
1635493500000|2021-10-29 07:45:00|2070.51|2068.51|2069.76|2067.76|2071.01|2069.01|2069.51|2067.51|0
1635493800000|2021-10-29 07:50:00|2070.01|2068.01|2070.38|2068.38|2071.01|2069.01|2067.14|2065.14|0
1635494100000|2021-10-29 07:55:00|2070.51|2068.51|2069.38|2067.38|2070.76|2068.76|2068.63|2066.63|0
1635494400000|2021-10-29 08:00:00|2069.26|2067.26|2070.26|2068.26|2070.26|2068.26|2068.26|2066.26|0
1635494700000|2021-10-29 08:05:00|2070.51|2068.51|2069.51|2067.51|2071.51|2069.51|2069.26|2067.26|0
1635495000000|2021-10-29 08:10:00|2070.01|2068.01|2070.76|2068.76|2071.01|2069.01|2069.51|2067.51|0
1635495300000|2021-10-29 08:15:00|2070.51|2068.51|2070.63|2068.63|2070.88|2068.88|2069.51|2067.51|0
1635495600000|2021-10-29 08:20:00|2070.51|2068.51|2070.51|2068.51|2071.51|2069.51|2070.26|2068.26|0
1635495900000|2021-10-29 08:25:00|2071.01|2069.01|2065.02|2063.02|2071.01|2069.01|2064.77|2062.77|0
1635496200000|2021-10-29 08:30:00|2064.77|2062.77|2066.77|2064.77|2068.76|2066.76|2064.77|2062.77|0
1635496500000|2021-10-29 08:35:00|2067.02|2065.02|2065.77|2063.77|2067.02|2065.02|2064.27|2062.27|0
1635496800000|2021-10-29 08:40:00|2065.52|2063.52|2066.27|2064.27|2066.27|2064.27|2064.27|2062.27|0
1635497100000|2021-10-29 08:45:00|2066.14|2064.14|2064.77|2062.77|2066.77|2064.77|2064.52|2062.52|0
1635497400000|2021-10-29 08:50:00|2064.64|2062.64|2068.01|2066.01|2068.01|2066.01|2064.14|2062.14|0
1635497700000|2021-10-29 08:55:00|2067.76|2065.76|2068.26|2066.26|2068.76|2066.76|2066.77|2064.77|0
1635498000000|2021-10-29 09:00:00|2067.51|2065.51|2068.01|2066.01|2069.01|2067.01|2067.26|2065.26|0
1635498300000|2021-10-29 09:05:00|2067.51|2065.51|2069.26|2067.26|2070.01|2068.01|2067.26|2065.26|0
1635498600000|2021-10-29 09:10:00|2069.01|2067.01|2069.01|2067.01|2070.01|2068.01|2068.51|2066.51|0
1635498900000|2021-10-29 09:15:00|2068.76|2066.76|2066.27|2064.27|2069.01|2067.01|2065.52|2063.52|0
1635499200000|2021-10-29 09:20:00|2066.52|2064.52|2067.52|2065.52|2067.89|2065.89|2064.02|2062.02|0
1635499500000|2021-10-29 09:25:00|2067.77|2065.77|2067.02|2065.02|2067.77|2065.77|2065.27|2063.27|0
1635499800000|2021-10-29 09:30:00|2066.77|2064.77|2066.77|2064.77|2067.77|2065.77|2066.52|2064.52|0
1635500100000|2021-10-29 09:35:00|2067.02|2065.02|2067.27|2065.27|2068.27|2066.27|2067.02|2065.02|0
1635500400000|2021-10-29 09:40:00|2066.89|2064.89|2066.02|2064.02|2067.02|2065.02|2065.27|2063.27|0
1635500700000|2021-10-29 09:45:00|2065.77|2063.77|2066.27|2064.27|2067.02|2065.02|2065.52|2063.52|0
1635501000000|2021-10-29 09:50:00|2066.39|2064.39|2067.14|2065.14|2068.52|2066.52|2066.39|2064.39|0
1635501300000|2021-10-29 09:55:00|2067.27|2065.27|2067.14|2065.14|2068.27|2066.27|2067.02|2065.02|0
1635501600000|2021-10-29 10:00:00|2067.02|2065.02|2068.27|2066.27|2069.38|2067.38|2067.02|2065.02|0
1635501900000|2021-10-29 10:05:00|2068.02|2066.02|2067.02|2065.02|2068.02|2066.02|2066.52|2064.52|0
1635502200000|2021-10-29 10:10:00|2066.77|2064.77|2062.02|2060.02|2067.27|2065.27|2062.02|2060.02|0
1635502500000|2021-10-29 10:15:00|2062.14|2060.14|2062.02|2060.02|2063.02|2061.02|2061.52|2059.52|0
1635502800000|2021-10-29 10:20:00|2062.14|2060.14|2061.04|2059.04|2062.77|2060.77|2060.78|2058.78|0
1635503100000|2021-10-29 10:25:00|2060.79|2058.79|2062.04|2060.04|2062.29|2060.29|2060.79|2058.79|0
1635503400000|2021-10-29 10:30:00|2062.29|2060.29|2064.29|2062.29|2064.54|2062.54|2061.79|2059.79|0
1635503700000|2021-10-29 10:35:00|2064.04|2062.04|2065.15|2063.15|2065.78|2063.78|2063.79|2061.79|0
1635504000000|2021-10-29 10:40:00|2065.28|2063.28|2065.28|2063.28|2066.03|2064.03|2064.04|2062.04|0
1635504300000|2021-10-29 10:45:00|2065.4|2063.4|2066.28|2064.28|2067.28|2065.28|2065.4|2063.4|0
1635504600000|2021-10-29 10:50:00|2066.53|2064.53|2065.53|2063.53|2066.53|2064.53|2065.28|2063.28|0
1635504900000|2021-10-29 10:55:00|2065.4|2063.4|2066.03|2064.03|2066.78|2064.78|2063.54|2061.54|0
1635505200000|2021-10-29 11:00:00|2065.78|2063.78|2067.03|2065.03|2067.03|2065.03|2065.53|2063.53|0
1635505500000|2021-10-29 11:05:00|2066.78|2064.78|2066.03|2064.03|2067.03|2065.03|2065.4|2063.4|0
1635505800000|2021-10-29 11:10:00|2065.78|2063.78|2066.78|2064.78|2067.78|2065.78|2065.78|2063.78|0
1635506100000|2021-10-29 11:15:00|2066.53|2064.53|2066.53|2064.53|2067.03|2065.03|2066.28|2064.28|0
1635506400000|2021-10-29 11:20:00|2066.28|2064.28|2066.78|2064.78|2067.28|2065.28|2066.28|2064.28|0
1635506700000|2021-10-29 11:25:00|2066.9|2064.9|2066.78|2064.78|2067.28|2065.28|2066.4|2064.4|0
1635507000000|2021-10-29 11:30:00|2066.53|2064.53|2066.03|2064.03|2067.28|2065.28|2065.53|2063.53|0
1635507300000|2021-10-29 11:35:00|2066.28|2064.28|2069.78|2067.78|2070.03|2068.03|2066.28|2064.28|0
1635507600000|2021-10-29 11:40:00|2070.03|2068.03|2069.03|2067.03|2070.03|2068.03|2068.28|2066.28|0
1635507900000|2021-10-29 11:45:00|2069.28|2067.28|2069.53|2067.53|2070.52|2068.52|2068.53|2066.53|0
1635508200000|2021-10-29 11:50:00|2069.28|2067.28|2069.77|2067.77|2070.77|2068.77|2069.28|2067.28|0
1635508500000|2021-10-29 11:55:00|2070.02|2068.02|2067.27|2065.27|2070.02|2068.02|2067.27|2065.27|0
1635508800000|2021-10-29 12:00:00|2067.02|2065.02|2067.27|2065.27|2067.52|2065.52|2066.03|2064.03|0
1635509100000|2021-10-29 12:05:00|2067.02|2065.02|2069.52|2067.52|2069.77|2067.77|2067.02|2065.02|0
1635509400000|2021-10-29 12:10:00|2069.77|2067.77|2069.52|2067.52|2070.77|2068.77|2068.77|2066.77|0
1635509700000|2021-10-29 12:15:00|2069.77|2067.77|2069.37|2067.37|2069.77|2067.77|2068.51|2066.51|0
1635510000000|2021-10-29 12:20:00|2069.5|2067.5|2068.75|2066.75|2070.25|2068.25|2068.75|2066.75|0
1635510300000|2021-10-29 12:25:00|2068.5|2066.5|2069.37|2067.37|2069.75|2067.75|2068.5|2066.5|0
1635510600000|2021-10-29 12:30:00|2069.25|2067.25|2070.5|2068.5|2071.75|2069.75|2067.5|2065.5|0
1635510900000|2021-10-29 12:35:00|2070|2068|2070.25|2068.25|2072.75|2070.75|2069|2067|0
1635511200000|2021-10-29 12:40:00|2069.75|2067.75|2067.75|2065.75|2070.5|2068.5|2067.75|2065.75|0
1635511500000|2021-10-29 12:45:00|2067.5|2065.5|2064.76|2062.76|2068.25|2066.25|2063.76|2061.76|0
1635511800000|2021-10-29 12:50:00|2064.51|2062.51|2062.76|2060.76|2064.76|2062.76|2061.51|2059.51|0
1635512100000|2021-10-29 12:55:00|2063.01|2061.01|2064.01|2062.01|2065.01|2063.01|2062.51|2060.51|0
1635512400000|2021-10-29 13:00:00|2063.88|2061.88|2063.01|2061.01|2065.51|2063.51|2062.51|2060.51|0
1635512700000|2021-10-29 13:05:00|2063.26|2061.26|2061.76|2059.76|2063.26|2061.26|2061.01|2059.01|0
1635513000000|2021-10-29 13:10:00|2061.51|2059.51|2064.02|2062.02|2064.02|2062.02|2061.51|2059.51|0
1635513300000|2021-10-29 13:15:00|2063.77|2061.77|2065.26|2063.26|2066.51|2064.51|2063.27|2061.27|0
1635513600000|2021-10-29 13:20:00|2065.01|2063.01|2065.76|2063.76|2066.26|2064.26|2064.76|2062.76|0
1635513900000|2021-10-29 13:25:00|2065.26|2063.26|2064.63|2062.63|2067.76|2065.76|2064.51|2062.51|0
1635514200000|2021-10-29 13:30:00|2065.26|2063.26|2070.26|2068.26|2070.51|2068.51|2062.27|2060.27|0
1635514500000|2021-10-29 13:35:00|2069.76|2067.76|2075.12|2073.12|2076.25|2074.25|2069.51|2067.51|0
1635514800000|2021-10-29 13:40:00|2075.5|2073.5|2076.75|2074.75|2077.5|2075.5|2075|2073|0
1635515100000|2021-10-29 13:45:00|2077|2075|2078.74|2076.74|2078.74|2076.74|2075.5|2073.5|0
1635515400000|2021-10-29 13:50:00|2078.99|2076.99|2080.49|2078.49|2080.99|2078.99|2075.75|2073.75|0
1635515700000|2021-10-29 13:55:00|2080.24|2078.24|2077.48|2075.48|2082.49|2080.49|2076.73|2074.73|0
1635516000000|2021-10-29 14:00:00|2077.73|2075.73|2076.98|2074.98|2078.98|2076.98|2076.48|2074.48|0
1635516300000|2021-10-29 14:05:00|2077.48|2075.48|2080.73|2078.73|2082.23|2080.23|2077.48|2075.48|0
1635516600000|2021-10-29 14:10:00|2080.48|2078.48|2077.48|2075.48|2080.48|2078.48|2077.23|2075.23|0
1635516900000|2021-10-29 14:15:00|2077.73|2075.73|2075.23|2073.23|2078.73|2076.73|2072.49|2070.49|0
1635517200000|2021-10-29 14:20:00|2074.99|2072.99|2073.99|2071.99|2078.48|2076.48|2073.99|2071.99|0
1635517500000|2021-10-29 14:25:00|2074.49|2072.49|2073.74|2071.74|2075.73|2073.73|2071.99|2069.99|0
1635517800000|2021-10-29 14:30:00|2073.99|2071.99|2073.99|2071.99|2074.24|2072.24|2071.24|2069.24|0
1635518100000|2021-10-29 14:35:00|2073.74|2071.74|2074.49|2072.49|2075.98|2073.98|2073.74|2071.74|0
1635518400000|2021-10-29 14:40:00|2074.98|2072.98|2076.73|2074.73|2076.73|2074.73|2073.49|2071.49|0
1635518700000|2021-10-29 14:45:00|2076.48|2074.48|2080.23|2078.23|2080.48|2078.48|2076.23|2074.23|0
1635519000000|2021-10-29 14:50:00|2080.48|2078.48|2078.98|2076.98|2081.98|2079.98|2078.23|2076.23|0
1635519300000|2021-10-29 14:55:00|2078.23|2076.23|2079.48|2077.48|2081.73|2079.73|2077.98|2075.98|0
1635519600000|2021-10-29 15:00:00|2079.98|2077.98|2080.98|2078.98|2081.73|2079.73|2079.48|2077.48|0
1635519900000|2021-10-29 15:05:00|2081.23|2079.23|2084.72|2082.72|2084.72|2082.72|2079.98|2077.98|0
1635520200000|2021-10-29 15:10:00|2084.47|2082.47|2084.97|2082.97|2086.72|2084.72|2084.47|2082.47|0
1635520500000|2021-10-29 15:15:00|2085.22|2083.22|2086.7|2084.7|2087.47|2085.47|2083.97|2081.97|0
1635520800000|2021-10-29 15:20:00|2086.95|2084.95|2088.46|2086.46|2088.46|2086.46|2086.45|2084.45|0
1635521100000|2021-10-29 15:25:00|2088.21|2086.21|2086.96|2084.96|2088.47|2086.47|2086.96|2084.96|0
1635521400000|2021-10-29 15:30:00|2087.21|2085.21|2089.96|2087.96|2091.21|2089.21|2087.21|2085.21|0
1635521700000|2021-10-29 15:35:00|2089.71|2087.71|2087.46|2085.46|2089.71|2087.71|2086.71|2084.71|0
1635522000000|2021-10-29 15:40:00|2087.21|2085.21|2085.71|2083.71|2087.96|2085.96|2084.71|2082.71|0
1635522300000|2021-10-29 15:45:00|2085.46|2083.46|2085.71|2083.71|2085.96|2083.96|2084.46|2082.46|0
1635522600000|2021-10-29 15:50:00|2085.96|2083.96|2087.46|2085.46|2087.96|2085.96|2085.46|2083.46|0
1635522900000|2021-10-29 15:55:00|2087.71|2085.71|2086.96|2084.96|2089.46|2087.46|2086.96|2084.96|0
1635523200000|2021-10-29 16:00:00|2087.46|2085.46|2088.46|2086.46|2088.71|2086.71|2085.96|2083.96|0
1635523500000|2021-10-29 16:05:00|2088.71|2086.71|2090.96|2088.96|2091.21|2089.21|2088.46|2086.46|0
1635523800000|2021-10-29 16:10:00|2090.71|2088.71|2092.2|2090.2|2093.95|2091.95|2090.71|2088.71|0
1635524100000|2021-10-29 16:15:00|2092.45|2090.45|2093.2|2091.2|2093.2|2091.2|2091.95|2089.95|0
1635524400000|2021-10-29 16:20:00|2093.45|2091.45|2096.7|2094.7|2097.7|2095.7|2092.7|2090.7|0
1635524700000|2021-10-29 16:25:00|2096.45|2094.45|2097.95|2095.95|2097.95|2095.95|2094.95|2092.95|0
1635525000000|2021-10-29 16:30:00|2097.7|2095.7|2095.95|2093.95|2097.95|2095.95|2095.95|2093.95|0
1635525300000|2021-10-29 16:35:00|2096.2|2094.2|2096.95|2094.95|2096.95|2094.95|2095.95|2093.95|0
1635525600000|2021-10-29 16:40:00|2096.7|2094.7|2097.2|2095.2|2097.45|2095.45|2096.45|2094.45|0
1635525900000|2021-10-29 16:45:00|2097.45|2095.45|2095.2|2093.2|2097.45|2095.45|2094.95|2092.95|0
1635526200000|2021-10-29 16:50:00|2095.45|2093.45|2094.2|2092.2|2095.45|2093.45|2093.45|2091.45|0
1635526500000|2021-10-29 16:55:00|2094.45|2092.45|2093.95|2091.95|2095.2|2093.2|2093.2|2091.2|0
1635526800000|2021-10-29 17:00:00|2094.2|2092.2|2095.45|2093.45|2095.45|2093.45|2093.45|2091.45|0
1635527100000|2021-10-29 17:05:00|2095.2|2093.2|2094.95|2092.95|2095.2|2093.2|2093.95|2091.95|0
1635527400000|2021-10-29 17:10:00|2094.7|2092.7|2095.95|2093.95|2096.2|2094.2|2094.45|2092.45|0
1635527700000|2021-10-29 17:15:00|2095.7|2093.7|2097.7|2095.7|2097.7|2095.7|2095.45|2093.45|0
1635528000000|2021-10-29 17:20:00|2097.45|2095.45|2095.45|2093.45|2097.45|2095.45|2095.2|2093.2|0
1635528300000|2021-10-29 17:25:00|2095.7|2093.7|2094.95|2092.95|2096.2|2094.2|2094.7|2092.7|0
1635528600000|2021-10-29 17:30:00|2095.2|2093.2|2094.45|2092.45|2095.95|2093.95|2094.45|2092.45|0
1635528900000|2021-10-29 17:35:00|2094.7|2092.7|2094.45|2092.45|2094.95|2092.95|2093.7|2091.7|0
1635529200000|2021-10-29 17:40:00|2094.2|2092.2|2093.95|2091.95|2094.7|2092.7|2093.45|2091.45|0
1635529500000|2021-10-29 17:45:00|2094.2|2092.2|2091.7|2089.7|2094.2|2092.2|2090.95|2088.95|0
1635529800000|2021-10-29 17:50:00|2091.95|2089.95|2092.7|2090.7|2092.95|2090.95|2091.45|2089.45|0
1635530100000|2021-10-29 17:55:00|2092.45|2090.45|2093.7|2091.7|2094.2|2092.2|2092.45|2090.45|0
1635530400000|2021-10-29 18:00:00|2093.45|2091.45|2093.45|2091.45|2093.7|2091.7|2092.2|2090.2|0
1635530700000|2021-10-29 18:05:00|2093.2|2091.2|2093.7|2091.7|2093.82|2091.82|2092.7|2090.7|0
1635531000000|2021-10-29 18:10:00|2093.45|2091.45|2092.45|2090.45|2094.2|2092.2|2092.2|2090.2|0
1635531300000|2021-10-29 18:15:00|2092.7|2090.7|2089.95|2087.95|2092.7|2090.7|2089.7|2087.7|0
1635531600000|2021-10-29 18:20:00|2090.2|2088.2|2086.96|2084.96|2091.2|2089.2|2086.96|2084.96|0
1635531900000|2021-10-29 18:25:00|2087.21|2085.21|2084.96|2082.96|2087.46|2085.46|2084.96|2082.96|0
1635532200000|2021-10-29 18:30:00|2085.21|2083.21|2084.96|2082.96|2086.21|2084.21|2083.96|2081.96|0
1635532500000|2021-10-29 18:35:00|2085.21|2083.21|2086.46|2084.46|2087.46|2085.46|2085.21|2083.21|0
1635532800000|2021-10-29 18:40:00|2086.96|2084.96|2089.2|2087.2|2089.7|2087.7|2086.71|2084.71|0
1635533100000|2021-10-29 18:45:00|2089.45|2087.45|2089.45|2087.45|2089.95|2087.95|2087.71|2085.71|0
1635533400000|2021-10-29 18:50:00|2089.2|2087.2|2089.2|2087.2|2090.2|2088.2|2088.46|2086.46|0
1635533700000|2021-10-29 18:55:00|2089.45|2087.45|2088.7|2086.7|2090.2|2088.2|2087.96|2085.96|0
1635534000000|2021-10-29 19:00:00|2088.95|2086.95|2087.71|2085.71|2089.7|2087.7|2086.46|2084.46|0
1635534300000|2021-10-29 19:05:00|2087.96|2085.96|2088.95|2086.95|2089.95|2087.95|2087.21|2085.21|0
1635534600000|2021-10-29 19:10:00|2088.7|2086.7|2087.46|2085.46|2088.95|2086.95|2086.71|2084.71|0
1635534900000|2021-10-29 19:15:00|2087.71|2085.71|2085.21|2083.21|2087.95|2085.95|2082.71|2080.71|0
1635535200000|2021-10-29 19:20:00|2085.46|2083.46|2083.46|2081.46|2087.21|2085.21|2083.46|2081.46|0
1635535500000|2021-10-29 19:25:00|2083.71|2081.71|2085.71|2083.71|2085.96|2083.96|2083.21|2081.21|0
1635535800000|2021-10-29 19:30:00|2085.46|2083.46|2088.2|2086.2|2088.45|2086.45|2084.71|2082.71|0
1635536100000|2021-10-29 19:35:00|2087.95|2085.95|2089.7|2087.7|2091.2|2089.2|2087.95|2085.95|0
1635536400000|2021-10-29 19:40:00|2089.45|2087.45|2092.7|2090.7|2093.45|2091.45|2089.45|2087.45|0
1635536700000|2021-10-29 19:45:00|2092.45|2090.45|2094.07|2092.07|2095.7|2093.7|2092.45|2090.45|0
1635537000000|2021-10-29 19:50:00|2094.2|2092.2|2100.69|2098.69|2100.94|2098.94|2092.7|2090.7|0
1635537300000|2021-10-29 19:55:00|2100.94|2098.94|2097.69|2095.69|2101.94|2099.94|2097.44|2095.44|0
1635537600000|2021-10-29 20:00:00|2098.19|2096.19|2099.95|2097.95|2100.2|2098.2|2097.69|2095.69|0
1635537900000|2021-10-29 20:05:00|2099.45|2097.45|2099.7|2097.7|2099.7|2097.7|2098.2|2096.2|0
1635538200000|2021-10-29 20:10:00|2099.45|2097.45|2101.2|2099.2|2102.19|2100.19|2099.45|2097.45|0
1635753600000|2021-11-01 08:00:00|2108.13|2106.13|2107.13|2105.13|2108.63|2106.63|2106.38|2104.38|0
1635753900000|2021-11-01 08:05:00|2107.38|2105.38|2107.12|2105.12|2107.87|2105.87|2106.62|2104.62|0
1635754200000|2021-11-01 08:10:00|2107.37|2105.37|2108.87|2106.87|2108.87|2106.87|2107.12|2105.12|0
1635754500000|2021-11-01 08:15:00|2109.37|2107.37|2111.62|2109.62|2112.12|2110.12|2109.12|2107.12|0
1635754800000|2021-11-01 08:20:00|2111.87|2109.87|2112.62|2110.62|2113.12|2111.12|2111.62|2109.62|0
1635755100000|2021-11-01 08:25:00|2112.37|2110.37|2113.12|2111.12|2113.87|2111.87|2111.37|2109.37|0
1635755400000|2021-11-01 08:30:00|2113.37|2111.37|2113.12|2111.12|2114.37|2112.37|2112.87|2110.87|0
1635755700000|2021-11-01 08:35:00|2113.24|2111.24|2114.37|2112.37|2115.11|2113.11|2113.24|2111.24|0
1635756000000|2021-11-01 08:40:00|2114.12|2112.12|2115.11|2113.11|2115.11|2113.11|2113.87|2111.87|0
1635756300000|2021-11-01 08:45:00|2114.86|2112.86|2114.86|2112.86|2115.36|2113.36|2114.37|2112.37|0
1635756600000|2021-11-01 08:50:00|2114.61|2112.61|2115.61|2113.61|2115.61|2113.61|2114.61|2112.61|0
1635756900000|2021-11-01 08:55:00|2115.36|2113.36|2116.11|2114.11|2116.11|2114.11|2115.11|2113.11|0
1635757200000|2021-11-01 09:00:00|2116.36|2114.36|2117.86|2115.86|2117.86|2115.86|2115.36|2113.36|0
1635757500000|2021-11-01 09:05:00|2117.61|2115.61|2119.11|2117.11|2119.11|2117.11|2117.61|2115.61|0
1635757800000|2021-11-01 09:10:00|2119.36|2117.36|2118.11|2116.11|2119.61|2117.61|2117.86|2115.86|0
1635758100000|2021-11-01 09:15:00|2117.98|2115.98|2117.62|2115.62|2118.11|2116.11|2117.36|2115.36|0
1635758400000|2021-11-01 09:20:00|2117.36|2115.36|2117.36|2115.36|2117.61|2115.61|2117.11|2115.11|0
1635758700000|2021-11-01 09:25:00|2117.61|2115.61|2117.36|2115.36|2117.61|2115.61|2116.37|2114.37|0
1635759000000|2021-11-01 09:30:00|2117.61|2115.61|2117.61|2115.61|2117.86|2115.86|2116.86|2114.86|0
1635759300000|2021-11-01 09:35:00|2117.36|2115.36|2117.61|2115.61|2118.11|2116.11|2116.86|2114.86|0
1635759600000|2021-11-01 09:40:00|2117.86|2115.86|2117.11|2115.11|2117.86|2115.86|2116.86|2114.86|0
1635759900000|2021-11-01 09:45:00|2116.86|2114.86|2116.86|2114.86|2117.11|2115.11|2116.12|2114.12|0
1635760200000|2021-11-01 09:50:00|2116.61|2114.61|2116.61|2114.61|2117.11|2115.11|2116.61|2114.61|0
1635760500000|2021-11-01 09:55:00|2116.36|2114.36|2116.86|2114.86|2117.36|2115.36|2116.36|2114.36|0
1635760800000|2021-11-01 10:00:00|2117.11|2115.11|2117.11|2115.11|2117.36|2115.36|2116.61|2114.61|0
1635761100000|2021-11-01 10:05:00|2116.86|2114.86|2117.36|2115.36|2117.61|2115.61|2116.86|2114.86|0
1635761400000|2021-11-01 10:10:00|2117.11|2115.11|2117.86|2115.86|2117.86|2115.86|2117.11|2115.11|0
1635761700000|2021-11-01 10:15:00|2117.61|2115.61|2118.61|2116.61|2118.86|2116.86|2117.36|2115.36|0
1635762000000|2021-11-01 10:20:00|2118.86|2116.86|2118.11|2116.11|2119.11|2117.11|2118.11|2116.11|0
1635762300000|2021-11-01 10:25:00|2117.86|2115.86|2117.11|2115.11|2117.86|2115.86|2116.86|2114.86|0
1635762600000|2021-11-01 10:30:00|2117.36|2115.36|2117.86|2115.86|2118.11|2116.11|2117.11|2115.11|0
1635762900000|2021-11-01 10:35:00|2118.11|2116.11|2117.98|2115.98|2118.61|2116.61|2117.86|2115.86|0
1635763200000|2021-11-01 10:40:00|2117.86|2115.86|2117.61|2115.61|2118.11|2116.11|2117.61|2115.61|0
1635763500000|2021-11-01 10:45:00|2117.86|2115.86|2118.36|2116.36|2118.36|2116.36|2117.61|2115.61|0
1635763800000|2021-11-01 10:50:00|2118.11|2116.11|2118.86|2116.86|2119.36|2117.36|2118.11|2116.11|0
1635764100000|2021-11-01 10:55:00|2119.11|2117.11|2119.61|2117.61|2119.61|2117.61|2118.61|2116.61|0
1635764400000|2021-11-01 11:00:00|2119.48|2117.48|2120.36|2118.36|2120.36|2118.36|2119.36|2117.36|0
1635764700000|2021-11-01 11:05:00|2120.61|2118.61|2120.36|2118.36|2120.61|2118.61|2120.11|2118.11|0
1635765000000|2021-11-01 11:10:00|2120.11|2118.11|2119.36|2117.36|2120.36|2118.36|2119.36|2117.36|0
1635765300000|2021-11-01 11:15:00|2119.23|2117.23|2118.86|2116.86|2119.61|2117.61|2118.61|2116.61|0
1635765600000|2021-11-01 11:20:00|2118.61|2116.61|2118.36|2116.36|2118.61|2116.61|2118.11|2116.11|0
1635765900000|2021-11-01 11:25:00|2118.61|2116.61|2118.36|2116.36|2118.61|2116.61|2118.36|2116.36|0
1635766200000|2021-11-01 11:30:00|2118.11|2116.11|2117.36|2115.36|2118.11|2116.11|2117.36|2115.36|0
1635766500000|2021-11-01 11:35:00|2117.11|2115.11|2117.11|2115.11|2117.11|2115.11|2116.86|2114.86|0
1635766800000|2021-11-01 11:40:00|2116.86|2114.86|2116.86|2114.86|2116.86|2114.86|2116.36|2114.36|0
1635767100000|2021-11-01 11:45:00|2117.11|2115.11|2117.36|2115.36|2117.61|2115.61|2116.86|2114.86|0
1635767400000|2021-11-01 11:50:00|2117.11|2115.11|2117.11|2115.11|2117.61|2115.61|2117.11|2115.11|0
1635767700000|2021-11-01 11:55:00|2116.86|2114.86|2117.11|2115.11|2117.36|2115.36|2116.86|2114.86|0
1635768000000|2021-11-01 12:00:00|2116.98|2114.98|2116.11|2114.11|2117.11|2115.11|2116.11|2114.11|0
1635768300000|2021-11-01 12:05:00|2116.36|2114.36|2115.61|2113.61|2116.36|2114.36|2114.86|2112.86|0
1635768600000|2021-11-01 12:10:00|2115.36|2113.36|2115.36|2113.36|2115.61|2113.61|2114.86|2112.86|0
1635768900000|2021-11-01 12:15:00|2115.11|2113.11|2115.61|2113.61|2115.86|2113.86|2114.61|2112.61|0
1635769200000|2021-11-01 12:20:00|2115.36|2113.36|2115.36|2113.36|2115.61|2113.61|2115.11|2113.11|0
1635769500000|2021-11-01 12:25:00|2115.61|2113.61|2115.36|2113.36|2115.61|2113.61|2115.11|2113.11|0
1635769800000|2021-11-01 12:30:00|2115.11|2113.11|2113.11|2111.11|2115.11|2113.11|2113.11|2111.11|0
1635770100000|2021-11-01 12:35:00|2112.86|2110.86|2113.11|2111.11|2113.61|2111.61|2112.36|2110.36|0
1635770400000|2021-11-01 12:40:00|2112.86|2110.86|2112.11|2110.11|2113.11|2111.11|2111.62|2109.62|0
1635770700000|2021-11-01 12:45:00|2112.36|2110.36|2110.37|2108.37|2113.11|2111.11|2110.12|2108.12|0
1635771000000|2021-11-01 12:50:00|2110.12|2108.12|2110.74|2108.74|2110.87|2108.87|2110.12|2108.12|0
1635771300000|2021-11-01 12:55:00|2110.87|2108.87|2110.37|2108.37|2110.87|2108.87|2110.12|2108.12|0
1635771600000|2021-11-01 13:00:00|2110.12|2108.12|2108.87|2106.87|2110.62|2108.62|2108.62|2106.62|0
1635771900000|2021-11-01 13:05:00|2109.12|2107.12|2106.87|2104.87|2109.37|2107.37|2105.62|2103.62|0
1635772200000|2021-11-01 13:10:00|2106.62|2104.62|2109.12|2107.12|2109.37|2107.37|2106.62|2104.62|0
1635772500000|2021-11-01 13:15:00|2108.87|2106.87|2110.12|2108.12|2110.12|2108.12|2108.87|2106.87|0
1635772800000|2021-11-01 13:20:00|2109.87|2107.87|2109.62|2107.62|2109.87|2107.87|2108.62|2106.62|0
1635773100000|2021-11-01 13:25:00|2109.37|2107.37|2109.12|2107.12|2110.12|2108.12|2108.87|2106.87|0
1635773400000|2021-11-01 13:30:00|2109.62|2107.62|2110.87|2108.87|2113.11|2111.11|2107.12|2105.12|0
1635773700000|2021-11-01 13:35:00|2110.62|2108.62|2108.11|2106.11|2110.62|2108.62|2103.62|2101.62|0
1635774000000|2021-11-01 13:40:00|2107.62|2105.62|2105.37|2103.37|2108.36|2106.36|2105.12|2103.12|0
1635774300000|2021-11-01 13:45:00|2105.24|2103.24|2099.62|2097.62|2107.37|2105.37|2099.37|2097.37|0
1635774600000|2021-11-01 13:50:00|2099.12|2097.12|2101.62|2099.62|2103.12|2101.12|2097.62|2095.62|0
1635774900000|2021-11-01 13:55:00|2101.12|2099.12|2099.12|2097.12|2102.37|2100.37|2098.24|2096.24|0
1635775200000|2021-11-01 14:00:00|2098.87|2096.87|2090.38|2088.38|2098.87|2096.87|2088.13|2086.13|0
1635775500000|2021-11-01 14:05:00|2091.38|2089.38|2099.12|2097.12|2099.87|2097.87|2091.38|2089.38|0
1635775800000|2021-11-01 14:10:00|2098.87|2096.87|2097.12|2095.12|2099.87|2097.87|2095.13|2093.13|0
1635776100000|2021-11-01 14:15:00|2097.62|2095.62|2097.12|2095.12|2099.12|2097.12|2096.12|2094.12|0
1635776400000|2021-11-01 14:20:00|2097.37|2095.37|2094.13|2092.13|2099.87|2097.87|2093.38|2091.38|0
1635776700000|2021-11-01 14:25:00|2094.38|2092.38|2096.63|2094.63|2098.13|2096.13|2094.38|2092.38|0
1635777000000|2021-11-01 14:30:00|2096.38|2094.38|2095.38|2093.38|2096.38|2094.38|2092.88|2090.88|0
1635777300000|2021-11-01 14:35:00|2095.13|2093.13|2093.38|2091.38|2095.63|2093.63|2092.88|2090.88|0
1635777600000|2021-11-01 14:40:00|2093.63|2091.63|2093.38|2091.38|2094.88|2092.88|2091.63|2089.63|0
1635777900000|2021-11-01 14:45:00|2093.63|2091.63|2094.38|2092.38|2095.63|2093.63|2092.63|2090.63|0
1635778200000|2021-11-01 14:50:00|2094.13|2092.13|2090.63|2088.63|2096.38|2094.38|2090.63|2088.63|0
1635778500000|2021-11-01 14:55:00|2091.13|2089.13|2092.13|2090.13|2092.13|2090.13|2089.39|2087.39|0
1635778800000|2021-11-01 15:00:00|2091.63|2089.63|2097.13|2095.13|2098.13|2096.13|2091.63|2089.63|0
1635779100000|2021-11-01 15:05:00|2096.88|2094.88|2096.13|2094.13|2098.13|2096.13|2096.13|2094.13|0
1635779400000|2021-11-01 15:10:00|2095.88|2093.88|2094.88|2092.88|2096.13|2094.13|2093.63|2091.63|0
1635779700000|2021-11-01 15:15:00|2094.63|2092.63|2097.63|2095.63|2097.63|2095.63|2094.38|2092.38|0
1635780000000|2021-11-01 15:20:00|2097.38|2095.38|2099.38|2097.38|2100.37|2098.37|2097.38|2095.38|0
1635780300000|2021-11-01 15:25:00|2099.63|2097.63|2098.62|2096.62|2099.87|2097.87|2098.37|2096.37|0
1635780600000|2021-11-01 15:30:00|2098.87|2096.87|2100.87|2098.87|2101.37|2099.37|2098.87|2096.87|0
1635780900000|2021-11-01 15:35:00|2100.62|2098.62|2097.62|2095.62|2100.62|2098.62|2097.12|2095.12|0
1635781200000|2021-11-01 15:40:00|2097.37|2095.37|2099.37|2097.37|2099.37|2097.37|2096.37|2094.37|0
1635781500000|2021-11-01 15:45:00|2099.12|2097.12|2099.37|2097.37|2100.12|2098.12|2097.87|2095.87|0
1635781800000|2021-11-01 15:50:00|2099.62|2097.62|2097.87|2095.87|2099.62|2097.62|2097.37|2095.37|0
1635782100000|2021-11-01 15:55:00|2097.62|2095.62|2100.87|2098.87|2100.87|2098.87|2097.62|2095.62|0
1635782400000|2021-11-01 16:00:00|2101.12|2099.12|2100.87|2098.87|2101.24|2099.24|2099.87|2097.87|0
1635782700000|2021-11-01 16:05:00|2101.12|2099.12|2102.37|2100.37|2102.37|2100.37|2100.37|2098.37|0
1635783000000|2021-11-01 16:10:00|2102.12|2100.12|2102.24|2100.24|2103.12|2101.12|2101.62|2099.62|0
1635783300000|2021-11-01 16:15:00|2102.37|2100.37|2101.87|2099.87|2102.87|2100.87|2100.37|2098.37|0
1635783600000|2021-11-01 16:20:00|2102.12|2100.12|2102.62|2100.62|2103.37|2101.37|2101.62|2099.62|0
1635783900000|2021-11-01 16:25:00|2102.37|2100.37|2102.87|2100.87|2102.87|2100.87|2101.37|2099.37|0
1635784200000|2021-11-01 16:30:00|2103.12|2101.12|2102.61|2100.61|2103.36|2101.36|2102.36|2100.36|0
1635784500000|2021-11-01 16:35:00|2102.36|2100.36|2104.36|2102.36|2104.61|2102.61|2102.11|2100.11|0
1635784800000|2021-11-01 16:40:00|2104.11|2102.11|2104.86|2102.86|2105.85|2103.85|2104.11|2102.11|0
1635785100000|2021-11-01 16:45:00|2104.61|2102.61|2105.36|2103.36|2105.6|2103.6|2103.36|2101.36|0
1635785400000|2021-11-01 16:50:00|2105.6|2103.6|2105.6|2103.6|2105.85|2103.85|2104.86|2102.86|0
1635785700000|2021-11-01 16:55:00|2105.85|2103.85|2105.85|2103.85|2106.1|2104.1|2105.35|2103.35|0
1635786000000|2021-11-01 17:00:00|2106.1|2104.1|2105.6|2103.6|2106.35|2104.35|2105.6|2103.6|0
1635786300000|2021-11-01 17:05:00|2105.85|2103.85|2104.11|2102.11|2106.1|2104.1|2104.11|2102.11|0
1635786600000|2021-11-01 17:10:00|2104.36|2102.36|2104.36|2102.36|2104.36|2102.36|2103.61|2101.61|0
1635786900000|2021-11-01 17:15:00|2104.61|2102.61|2103.61|2101.61|2105.6|2103.6|2103.36|2101.36|0
1635787200000|2021-11-01 17:20:00|2103.36|2101.36|2098.61|2096.61|2103.61|2101.61|2098.11|2096.11|0
1635787500000|2021-11-01 17:25:00|2098.86|2096.86|2098.61|2096.61|2100.61|2098.61|2097.11|2095.11|0
1635787800000|2021-11-01 17:30:00|2098.36|2096.36|2098.11|2096.11|2098.86|2096.86|2096.61|2094.61|0
1635788100000|2021-11-01 17:35:00|2097.98|2095.98|2099.36|2097.36|2099.86|2097.86|2097.86|2095.86|0
1635788400000|2021-11-01 17:40:00|2099.11|2097.11|2094.36|2092.36|2099.11|2097.11|2094.11|2092.11|0
1635788700000|2021-11-01 17:45:00|2094.11|2092.11|2095.36|2093.36|2096.11|2094.11|2094.11|2092.11|0
1635789000000|2021-11-01 17:50:00|2095.11|2093.11|2092.86|2090.86|2095.61|2093.61|2092.86|2090.86|0
1635789300000|2021-11-01 17:55:00|2093.11|2091.11|2094.36|2092.36|2095.11|2093.11|2093.11|2091.11|0
1635789600000|2021-11-01 18:00:00|2094.11|2092.11|2093.11|2091.11|2095.36|2093.36|2092.61|2090.61|0
1635789900000|2021-11-01 18:05:00|2092.86|2090.86|2093.61|2091.61|2094.61|2092.61|2092.36|2090.36|0
1635790200000|2021-11-01 18:10:00|2093.86|2091.86|2090.87|2088.87|2094.61|2092.61|2090.37|2088.37|0
1635790500000|2021-11-01 18:15:00|2090.74|2088.74|2089.87|2087.87|2091.37|2089.37|2088.12|2086.12|0
1635790800000|2021-11-01 18:20:00|2089.62|2087.62|2093.36|2091.36|2093.61|2091.61|2089.37|2087.37|0
1635791100000|2021-11-01 18:25:00|2093.11|2091.11|2092.36|2090.36|2093.61|2091.61|2091.86|2089.86|0
1635791400000|2021-11-01 18:30:00|2092.61|2090.61|2096.11|2094.11|2096.36|2094.36|2092.36|2090.36|0
1635791700000|2021-11-01 18:35:00|2095.86|2093.86|2094.61|2092.61|2097.11|2095.11|2094.61|2092.61|0
1635792000000|2021-11-01 18:40:00|2094.86|2092.86|2097.36|2095.36|2097.36|2095.36|2094.61|2092.61|0
1635792300000|2021-11-01 18:45:00|2097.11|2095.11|2098.36|2096.36|2098.61|2096.61|2097.11|2095.11|0
1635792600000|2021-11-01 18:50:00|2098.61|2096.61|2096.86|2094.86|2098.61|2096.61|2096.61|2094.61|0
1635792900000|2021-11-01 18:55:00|2097.11|2095.11|2098.11|2096.11|2099.11|2097.11|2096.86|2094.86|0
1635793200000|2021-11-01 19:00:00|2097.86|2095.86|2099.11|2097.11|2099.11|2097.11|2096.86|2094.86|0
1635793500000|2021-11-01 19:05:00|2099.36|2097.36|2098.36|2096.36|2099.36|2097.36|2097.86|2095.86|0
1635793800000|2021-11-01 19:10:00|2098.61|2096.61|2099.36|2097.36|2099.61|2097.61|2098.61|2096.61|0
1635794100000|2021-11-01 19:15:00|2098.86|2096.86|2098.36|2096.36|2099.36|2097.36|2098.11|2096.11|0
1635794400000|2021-11-01 19:20:00|2098.61|2096.61|2100.86|2098.86|2100.86|2098.86|2095.86|2093.86|0
1635794700000|2021-11-01 19:25:00|2101.11|2099.11|2099.86|2097.86|2101.36|2099.36|2099.61|2097.61|0
1635795000000|2021-11-01 19:30:00|2100.11|2098.11|2102.85|2100.85|2102.85|2100.85|2100.11|2098.11|0
1635795300000|2021-11-01 19:35:00|2102.6|2100.6|2101.6|2099.6|2103.1|2101.1|2100.36|2098.36|0
1635795600000|2021-11-01 19:40:00|2101.85|2099.85|2102.85|2100.85|2103.1|2101.1|2100.36|2098.36|0
1635795900000|2021-11-01 19:45:00|2102.97|2100.97|2103.1|2101.1|2103.6|2101.6|2102.35|2100.35|0
1635796200000|2021-11-01 19:50:00|2103.6|2101.6|2101.85|2099.85|2105.35|2103.35|2100.86|2098.86|0
1635796500000|2021-11-01 19:55:00|2102.1|2100.1|2106.1|2104.1|2108.1|2106.1|2101.11|2099.11|0
1635796800000|2021-11-01 20:00:00|2107.1|2105.1|2105.6|2103.6|2107.1|2105.1|2105.1|2103.1|0
1635797100000|2021-11-01 20:05:00|2105.85|2103.85|2104.35|2102.35|2106.1|2104.1|2104.1|2102.1|0
1635797400000|2021-11-01 20:10:00|2104.1|2102.1|2105.35|2103.35|2106.6|2104.6|2104.1|2102.1|0
1635797700000|2021-11-01 20:15:00|2104.8|2102.4|2105.55|2103.15|2105.8|2103.4|2104.8|2102.4|0
1635798000000|2021-11-01 20:20:00|2105.8|2103.4|2106.3|2103.9|2106.55|2104.15|2105.8|2103.4|0
1635798300000|2021-11-01 20:25:00|2106.55|2104.15|2106.55|2104.15|2106.8|2104.4|2106.55|2104.15|0
1635798600000|2021-11-01 20:30:00|2106.8|2104.4|2107.05|2104.65|2107.05|2104.65|2106.55|2104.15|0
1635798900000|2021-11-01 20:35:00|2106.8|2104.4|2106.55|2104.15|2106.8|2104.4|2106.55|2104.15|0
1635799500000|2021-11-01 20:45:00|2106.8|2104.4|2107.05|2104.65|2107.05|2104.65|2106.55|2104.15|0
1635799800000|2021-11-01 20:50:00|2106.8|2104.4|2106.55|2104.15|2107.05|2104.65|2106.55|2104.15|0
1635800100000|2021-11-01 20:55:00|2106.8|2104.4|2107.17|2104.77|2107.17|2104.77|2106.55|2104.15|0
1635800400000|2021-11-01 21:00:00|2106.95|2104.55|2106.91|2104.51|2106.98|2104.58|2106.69|2104.29|0
1635800700000|2021-11-01 21:05:00|2106.95|2104.55|2106.65|2104.25|2106.95|2104.55|2106.58|2104.18|0
1635801000000|2021-11-01 21:10:00|2106.62|2104.22|2106.22|2103.82|2106.62|2104.22|2106.14|2103.74|0
1635801300000|2021-11-01 21:15:00|2106.25|2103.85|2106.51|2104.11|2106.55|2104.15|2106.18|2103.78|0
1635801600000|2021-11-01 21:20:00|2106.55|2104.15|2106.62|2104.22|2106.69|2104.29|2106.55|2104.15|0
1635801900000|2021-11-01 21:25:00|2106.14|2103.74|2106.44|2104.04|2106.44|2104.04|2106.14|2103.74|0
1635802200000|2021-11-01 21:30:00|2106.33|2103.93|2106.4|2104|2106.44|2104.04|2106.33|2103.93|0
1635802500000|2021-11-01 21:35:00|2106.33|2103.93|2106.36|2103.96|2106.44|2104.04|2106.33|2103.93|0
1635802800000|2021-11-01 21:40:00|2106.44|2104.04|2106.44|2104.04|2106.44|2104.04|2106.33|2103.93|0
1635803100000|2021-11-01 21:45:00|2106.47|2104.07|2106.55|2104.15|2106.62|2104.22|2106.47|2104.07|0
1635803400000|2021-11-01 21:50:00|2106.51|2104.11|2106.73|2104.33|2106.73|2104.33|2106.51|2104.11|0
1635803700000|2021-11-01 21:55:00|2106.76|2104.36|2106.55|2104.15|2106.91|2104.51|2106.55|2104.15|0
1635804000000|2021-11-01 22:00:00|2107.42|2105.02|2105.8|2103.4|2107.67|2105.27|2105.55|2103.15|0
1635804300000|2021-11-01 22:05:00|2105.67|2103.27|2105.3|2102.9|2105.8|2103.4|2105.05|2102.65|0
1635804600000|2021-11-01 22:10:00|2105.55|2103.15|2105.3|2102.9|2105.8|2103.4|2105.3|2102.9|0
1635804900000|2021-11-01 22:15:00|2105.05|2102.65|2104.3|2101.9|2105.05|2102.65|2104.3|2101.9|0
1635805200000|2021-11-01 22:20:00|2104.55|2102.15|2105.8|2103.4|2106.05|2103.65|2104.3|2101.9|0
1635805500000|2021-11-01 22:25:00|2106.05|2103.65|2107.05|2104.65|2107.05|2104.65|2106.05|2103.65|0
1635805800000|2021-11-01 22:30:00|2107.3|2104.9|2107.05|2104.65|2108.05|2105.65|2107.05|2104.65|0
1635806100000|2021-11-01 22:35:00|2107.3|2104.9|2108.3|2105.9|2108.3|2105.9|2107.05|2104.65|0
1635806400000|2021-11-01 22:40:00|2108.55|2106.15|2109.54|2107.14|2109.54|2107.14|2108.55|2106.15|0
1635806700000|2021-11-01 22:45:00|2109.3|2106.9|2108.3|2105.9|2109.54|2107.14|2108.3|2105.9|0
1635807000000|2021-11-01 22:50:00|2108.17|2105.77|2108.55|2106.15|2108.55|2106.15|2108.05|2105.65|0
1635807300000|2021-11-01 22:55:00|2108.8|2106.4|2108.92|2106.52|2109.54|2107.14|2108.55|2106.15|0
1635807600000|2021-11-01 23:00:00|2108.8|2106.4|2107.3|2104.9|2108.8|2106.4|2106.8|2104.4|0
1635807900000|2021-11-01 23:05:00|2107.17|2104.77|2106.55|2104.15|2107.3|2104.9|2105.55|2103.15|0
1635808200000|2021-11-01 23:10:00|2106.8|2104.4|2105.3|2102.9|2107.05|2104.65|2104.8|2102.4|0
1635808500000|2021-11-01 23:15:00|2105.55|2103.15|2106.55|2104.15|2106.8|2104.4|2105.3|2102.9|0
1635808800000|2021-11-01 23:20:00|2106.8|2104.4|2106.55|2104.15|2107.3|2104.9|2106.55|2104.15|0
1635809100000|2021-11-01 23:25:00|2106.67|2104.27|2107.55|2105.15|2108.05|2105.65|2106.67|2104.27|0
1635809400000|2021-11-01 23:30:00|2107.3|2104.9|2105.55|2103.15|2107.3|2104.9|2105.3|2102.9|0
1635809700000|2021-11-01 23:35:00|2105.8|2103.4|2105.55|2103.15|2106.05|2103.65|2105.05|2102.65|0
1635810000000|2021-11-01 23:40:00|2105.3|2102.9|2105.8|2103.4|2106.05|2103.65|2105.05|2102.65|0
1635810300000|2021-11-01 23:45:00|2106.05|2103.65|2105.8|2103.4|2106.3|2103.9|2105.8|2103.4|0
1635810600000|2021-11-01 23:50:00|2106.05|2103.65|2105.55|2103.15|2106.05|2103.65|2105.3|2102.9|0
1635810900000|2021-11-01 23:55:00|2105.8|2103.4|2104.92|2102.52|2106.05|2103.65|2104.8|2102.4|0
1635811200000|2021-11-02 00:00:00|2104.55|2102.15|2104.8|2102.4|2105.8|2103.4|2103.55|2101.15|0
1635811500000|2021-11-02 00:05:00|2105.05|2102.65|2104.55|2102.15|2105.8|2103.4|2104.55|2102.15|0
1635811800000|2021-11-02 00:10:00|2104.3|2101.9|2104.05|2101.65|2104.55|2102.15|2103.3|2100.9|0
1635812100000|2021-11-02 00:15:00|2104.3|2101.9|2104.05|2101.65|2104.8|2102.4|2103.3|2100.9|0
1635812400000|2021-11-02 00:20:00|2104.3|2101.9|2103.8|2101.4|2104.8|2102.4|2103.55|2101.15|0
1635812700000|2021-11-02 00:25:00|2104.05|2101.65|2103.55|2101.15|2104.3|2101.9|2103.3|2100.9|0
1635813000000|2021-11-02 00:30:00|2103.8|2101.4|2103.55|2101.15|2104.05|2101.65|2103.3|2100.9|0
1635813300000|2021-11-02 00:35:00|2103.42|2101.02|2103.8|2101.4|2104.05|2101.65|2103.3|2100.9|0
1635813600000|2021-11-02 00:40:00|2103.67|2101.27|2103.55|2101.15|2104.3|2101.9|2103.55|2101.15|0
1635813900000|2021-11-02 00:45:00|2103.3|2100.9|2104.05|2101.65|2104.3|2101.9|2103.3|2100.9|0
1635814200000|2021-11-02 00:50:00|2104.3|2101.9|2103.8|2101.4|2105.05|2102.65|2103.8|2101.4|0
1635814500000|2021-11-02 00:55:00|2103.92|2101.52|2104.67|2102.27|2104.8|2102.4|2103.8|2101.4|0
1635814800000|2021-11-02 01:00:00|2104.8|2102.4|2104.8|2102.4|2106.04|2103.64|2104.3|2101.9|0
1635815100000|2021-11-02 01:05:00|2105.05|2102.65|2106.54|2104.14|2106.54|2104.14|2105.05|2102.65|0
1635815400000|2021-11-02 01:10:00|2106.79|2104.39|2105.79|2103.39|2106.79|2104.39|2105.79|2103.39|0
1635815700000|2021-11-02 01:15:00|2106.04|2103.64|2104.8|2102.4|2106.04|2103.64|2104.8|2102.4|0
1635816000000|2021-11-02 01:20:00|2105.05|2102.65|2104.3|2101.9|2105.3|2102.9|2104.05|2101.65|0
1635816300000|2021-11-02 01:25:00|2104.05|2101.65|2104.17|2101.77|2104.3|2101.9|2103.55|2101.15|0
1635816600000|2021-11-02 01:30:00|2104.05|2101.65|2100.55|2098.15|2104.55|2102.15|2100.55|2098.15|0
1635816900000|2021-11-02 01:35:00|2100.3|2097.9|2100.55|2098.15|2100.8|2098.4|2099.8|2097.4|0
1635817200000|2021-11-02 01:40:00|2100.67|2098.27|2100.8|2098.4|2101.05|2098.65|2099.8|2097.4|0
1635817500000|2021-11-02 01:45:00|2101.05|2098.65|2100.05|2097.65|2101.05|2098.65|2099.55|2097.15|0
1635817800000|2021-11-02 01:50:00|2099.55|2097.15|2100.55|2098.15|2100.8|2098.4|2099.55|2097.15|0
1635818100000|2021-11-02 01:55:00|2100.3|2097.9|2100.05|2097.65|2100.8|2098.4|2100.05|2097.65|0
1635818400000|2021-11-02 02:00:00|2100.3|2097.9|2101.3|2098.9|2101.3|2098.9|2100.05|2097.65|0
1635818700000|2021-11-02 02:05:00|2101.05|2098.65|2099.3|2096.9|2101.05|2098.65|2099.05|2096.65|0
1635819000000|2021-11-02 02:10:00|2099.55|2097.15|2099.8|2097.4|2100.3|2097.9|2099.3|2096.9|0
1635819300000|2021-11-02 02:15:00|2099.55|2097.15|2099.05|2096.65|2100.17|2097.77|2099.05|2096.65|0
1635819600000|2021-11-02 02:20:00|2098.92|2096.52|2099.17|2096.77|2099.55|2097.15|2098.8|2096.4|0
1635819900000|2021-11-02 02:25:00|2099.3|2096.9|2099.3|2096.9|2099.8|2097.4|2099.17|2096.77|0
1635820200000|2021-11-02 02:30:00|2099.05|2096.65|2097.05|2094.65|2099.05|2096.65|2096.8|2094.4|0
1635820500000|2021-11-02 02:35:00|2096.8|2094.4|2097.8|2095.4|2097.8|2095.4|2096.55|2094.15|0
1635820800000|2021-11-02 02:40:00|2097.55|2095.15|2097.05|2094.65|2097.8|2095.4|2096.55|2094.15|0
1635821100000|2021-11-02 02:45:00|2096.8|2094.4|2096.8|2094.4|2097.3|2094.9|2096.55|2094.15|0
1635821400000|2021-11-02 02:50:00|2097.05|2094.65|2096.55|2094.15|2097.3|2094.9|2096.55|2094.15|0
1635821700000|2021-11-02 02:55:00|2096.8|2094.4|2096.92|2094.52|2097.3|2094.9|2096.55|2094.15|0
1635822000000|2021-11-02 03:00:00|2096.8|2094.4|2098.05|2095.65|2098.05|2095.65|2096.8|2094.4|0
1635822300000|2021-11-02 03:05:00|2097.92|2095.52|2098.05|2095.65|2098.3|2095.9|2097.8|2095.4|0
1635822600000|2021-11-02 03:10:00|2097.8|2095.4|2096.55|2094.15|2097.8|2095.4|2095.55|2093.15|0
1635822900000|2021-11-02 03:15:00|2096.3|2093.9|2095.55|2093.15|2097.05|2094.65|2095.55|2093.15|0
1635823200000|2021-11-02 03:20:00|2095.8|2093.4|2096.05|2093.65|2096.05|2093.65|2094.8|2092.4|0
1635823500000|2021-11-02 03:25:00|2095.8|2093.4|2096.05|2093.65|2096.3|2093.9|2095.55|2093.15|0
1635823800000|2021-11-02 03:30:00|2096.3|2093.9|2096.17|2093.77|2096.8|2094.4|2096.05|2093.65|0
1635824100000|2021-11-02 03:35:00|2096.3|2093.9|2097.3|2094.9|2097.3|2094.9|2096.05|2093.65|0
1635824400000|2021-11-02 03:40:00|2097.55|2095.15|2097.05|2094.65|2097.55|2095.15|2096.92|2094.52|0
1635824700000|2021-11-02 03:45:00|2096.92|2094.52|2096.8|2094.4|2097.05|2094.65|2096.55|2094.15|0
1635825000000|2021-11-02 03:50:00|2096.92|2094.52|2096.8|2094.4|2097.05|2094.65|2096.55|2094.15|0
1635825300000|2021-11-02 03:55:00|2097.05|2094.65|2097.8|2095.4|2097.8|2095.4|2096.8|2094.4|0
1635825600000|2021-11-02 04:00:00|2097.55|2095.15|2097.8|2095.4|2098.05|2095.65|2097.55|2095.15|0
1635825900000|2021-11-02 04:05:00|2098.05|2095.65|2098.3|2095.9|2098.55|2096.15|2097.8|2095.4|0
1635826200000|2021-11-02 04:10:00|2098.55|2096.15|2098.8|2096.4|2099.05|2096.65|2098.3|2095.9|0
1635826500000|2021-11-02 04:15:00|2098.55|2096.15|2098.05|2095.65|2098.55|2096.15|2098.05|2095.65|0
1635826800000|2021-11-02 04:20:00|2098.3|2095.9|2097.8|2095.4|2098.3|2095.9|2097.55|2095.15|0
1635827100000|2021-11-02 04:25:00|2097.55|2095.15|2098.05|2095.65|2098.05|2095.65|2097.3|2094.9|0
1635827400000|2021-11-02 04:30:00|2098.3|2095.9|2098.3|2095.9|2098.8|2096.4|2098.3|2095.9|0
1635827700000|2021-11-02 04:35:00|2098.55|2096.15|2098.05|2095.65|2098.55|2096.15|2097.8|2095.4|0
1635828000000|2021-11-02 04:40:00|2097.8|2095.4|2098.05|2095.65|2098.55|2096.15|2097.8|2095.4|0
1635828300000|2021-11-02 04:45:00|2098.3|2095.9|2098.05|2095.65|2098.3|2095.9|2097.8|2095.4|0
1635828600000|2021-11-02 04:50:00|2098.3|2095.9|2097.8|2095.4|2098.3|2095.9|2097.55|2095.15|0
1635828900000|2021-11-02 04:55:00|2097.55|2095.15|2097.55|2095.15|2098.05|2095.65|2097.3|2094.9|0
1635829200000|2021-11-02 05:00:00|2097.3|2094.9|2096.8|2094.4|2097.8|2095.4|2096.3|2093.9|0
1635829500000|2021-11-02 05:05:00|2096.55|2094.15|2098.3|2095.9|2098.3|2095.9|2096.55|2094.15|0
1635829800000|2021-11-02 05:10:00|2098.05|2095.65|2098.8|2096.4|2098.8|2096.4|2097.8|2095.4|0
1635830100000|2021-11-02 05:15:00|2099.05|2096.65|2098.05|2095.65|2099.05|2096.65|2098.05|2095.65|0
1635830400000|2021-11-02 05:20:00|2098.17|2095.77|2098.42|2096.02|2098.8|2096.4|2097.8|2095.4|0
1635830700000|2021-11-02 05:25:00|2098.3|2095.9|2098.8|2096.4|2099.05|2096.65|2098.3|2095.9|0
1635831000000|2021-11-02 05:30:00|2098.92|2096.52|2099.3|2096.9|2100.04|2097.64|2098.92|2096.52|0
1635831300000|2021-11-02 05:35:00|2099.05|2096.65|2102.79|2100.39|2103.04|2100.64|2099.05|2096.65|0
1635831600000|2021-11-02 05:40:00|2103.54|2101.14|2103.04|2100.64|2103.79|2101.39|2102.79|2100.39|0
1635831900000|2021-11-02 05:45:00|2103.29|2100.89|2102.79|2100.39|2103.29|2100.89|2102.54|2100.14|0
1635832200000|2021-11-02 05:50:00|2103.04|2100.64|2103.05|2100.65|2104.05|2101.65|2102.79|2100.39|0
1635832500000|2021-11-02 05:55:00|2102.8|2100.4|2102.05|2099.65|2102.8|2100.4|2101.8|2099.4|0
1635832800000|2021-11-02 06:00:00|2101.8|2099.4|2100.05|2097.65|2102.05|2099.65|2100.05|2097.65|0
1635833100000|2021-11-02 06:05:00|2099.8|2097.4|2101.55|2099.15|2101.55|2099.15|2099.55|2097.15|0
1635833400000|2021-11-02 06:10:00|2101.3|2098.9|2100.8|2098.4|2101.55|2099.15|2100.8|2098.4|0
1635833700000|2021-11-02 06:15:00|2101.05|2098.65|2102.3|2099.9|2102.8|2100.4|2101.05|2098.65|0
1635834000000|2021-11-02 06:20:00|2102.05|2099.65|2102.05|2099.65|2102.8|2100.4|2101.55|2099.15|0
1635834300000|2021-11-02 06:25:00|2101.8|2099.4|2101.05|2098.65|2101.8|2099.4|2100.55|2098.15|0
1635834600000|2021-11-02 06:30:00|2101.17|2098.77|2102.3|2099.9|2102.55|2100.15|2100.55|2098.15|0
1635834900000|2021-11-02 06:35:00|2102.55|2100.15|2102.3|2099.9|2103.05|2100.65|2102.3|2099.9|0
1635835200000|2021-11-02 06:40:00|2102.55|2100.15|2102.55|2100.15|2102.55|2100.15|2102.05|2099.65|0
1635835500000|2021-11-02 06:45:00|2102.42|2100.02|2102.8|2100.4|2103.05|2100.65|2102.05|2099.65|0
1635835800000|2021-11-02 06:50:00|2102.92|2100.52|2105.04|2102.64|2105.04|2102.64|2102.8|2100.4|0
1635836100000|2021-11-02 06:55:00|2104.79|2102.39|2104.29|2101.89|2104.79|2102.39|2104.04|2101.64|0
1635836400000|2021-11-02 07:00:00|2104.04|2101.64|2103.04|2100.64|2104.54|2102.14|2102.8|2100.4|0
1635836700000|2021-11-02 07:05:00|2103.09|2101.09|2103.34|2101.34|2103.84|2101.84|2102.84|2100.84|0
1635837000000|2021-11-02 07:10:00|2103.09|2101.09|2104.34|2102.34|2104.34|2102.34|2103.09|2101.09|0
1635837300000|2021-11-02 07:15:00|2104.21|2102.21|2105.84|2103.84|2106.34|2104.34|2104.21|2102.21|0
1635837600000|2021-11-02 07:20:00|2105.59|2103.59|2104.21|2102.21|2105.84|2103.84|2102.84|2100.84|0
1635837900000|2021-11-02 07:25:00|2104.34|2102.34|2103.34|2101.34|2104.34|2102.34|2102.59|2100.59|0
1635838200000|2021-11-02 07:30:00|2103.59|2101.59|2103.84|2101.84|2103.84|2101.84|2102.84|2100.84|0
1635838500000|2021-11-02 07:35:00|2103.59|2101.59|2104.84|2102.84|2105.09|2103.09|2103.46|2101.46|0
1635838800000|2021-11-02 07:40:00|2105.09|2103.09|2103.84|2101.84|2105.09|2103.09|2103.84|2101.84|0
1635839100000|2021-11-02 07:45:00|2103.59|2101.59|2104.84|2102.84|2104.84|2102.84|2103.34|2101.34|0
1635839400000|2021-11-02 07:50:00|2104.59|2102.59|2106.71|2104.71|2106.84|2104.84|2104.59|2102.59|0
1635839700000|2021-11-02 07:55:00|2106.84|2104.84|2105.59|2103.59|2107.34|2105.34|2105.34|2103.34|0
1635840000000|2021-11-02 08:00:00|2105.84|2103.84|2104.59|2102.59|2105.84|2103.84|2104.09|2102.09|0
1635840300000|2021-11-02 08:05:00|2104.34|2102.34|2104.59|2102.59|2106.34|2104.34|2104.34|2102.34|0
1635840600000|2021-11-02 08:10:00|2104.34|2102.34|2104.84|2102.84|2105.34|2103.34|2104.09|2102.09|0
1635840900000|2021-11-02 08:15:00|2104.59|2102.59|2104.09|2102.09|2104.96|2102.96|2104.09|2102.09|0
1635841200000|2021-11-02 08:20:00|2104.34|2102.34|2104.59|2102.59|2105.59|2103.59|2104.09|2102.09|0
1635841500000|2021-11-02 08:25:00|2104.84|2102.84|2105.59|2103.59|2106.59|2104.59|2104.84|2102.84|0
1635841800000|2021-11-02 08:30:00|2105.09|2103.09|2106.84|2104.84|2107.34|2105.34|2105.09|2103.09|0
1635842100000|2021-11-02 08:35:00|2106.59|2104.59|2106.09|2104.09|2107.09|2105.09|2106.09|2104.09|0
1635842400000|2021-11-02 08:40:00|2105.84|2103.84|2106.09|2104.09|2106.71|2104.71|2105.84|2103.84|0
1635842700000|2021-11-02 08:45:00|2106.34|2104.34|2104.84|2102.84|2106.59|2104.59|2104.09|2102.09|0
1635843000000|2021-11-02 08:50:00|2105.09|2103.09|2104.09|2102.09|2105.09|2103.09|2103.84|2101.84|0
1635843300000|2021-11-02 08:55:00|2104.34|2102.34|2101.84|2099.84|2104.84|2102.84|2101.59|2099.59|0
1635843600000|2021-11-02 09:00:00|2101.96|2099.96|2101.84|2099.84|2102.09|2100.09|2099.84|2097.84|0
1635843900000|2021-11-02 09:05:00|2102.09|2100.09|2103.34|2101.34|2103.84|2101.84|2101.84|2099.84|0
1635844200000|2021-11-02 09:10:00|2103.59|2101.59|2103.59|2101.59|2104.09|2102.09|2102.84|2100.84|0
1635844500000|2021-11-02 09:15:00|2103.34|2101.34|2103.09|2101.09|2104.34|2102.34|2102.59|2100.59|0
1635844800000|2021-11-02 09:20:00|2103.34|2101.34|2105.59|2103.59|2105.84|2103.84|2103.09|2101.09|0
1635845100000|2021-11-02 09:25:00|2105.34|2103.34|2104.59|2102.59|2105.34|2103.34|2104.09|2102.09|0
1635845400000|2021-11-02 09:30:00|2104.46|2102.46|2103.59|2101.59|2105.09|2103.09|2103.59|2101.59|0
1635845700000|2021-11-02 09:35:00|2103.34|2101.34|2102.09|2100.09|2103.84|2101.84|2102.09|2100.09|0
1635846000000|2021-11-02 09:40:00|2102.34|2100.34|2102.59|2100.59|2102.84|2100.84|2101.59|2099.59|0
1635846300000|2021-11-02 09:45:00|2102.84|2100.84|2103.09|2101.09|2103.59|2101.59|2102.59|2100.59|0
1635846600000|2021-11-02 09:50:00|2102.84|2100.84|2103.09|2101.09|2103.34|2101.34|2102.34|2100.34|0
1635846900000|2021-11-02 09:55:00|2103.34|2101.34|2104.59|2102.59|2104.84|2102.84|2102.59|2100.59|0
1635847200000|2021-11-02 10:00:00|2104.84|2102.84|2103.84|2101.84|2105.09|2103.09|2103.59|2101.59|0
1635847500000|2021-11-02 10:05:00|2103.59|2101.59|2101.59|2099.59|2103.84|2101.84|2101.59|2099.59|0
1635847800000|2021-11-02 10:10:00|2101.46|2099.46|2102.84|2100.84|2102.84|2100.84|2101.46|2099.46|0
1635848100000|2021-11-02 10:15:00|2102.71|2100.71|2103.09|2101.09|2103.34|2101.34|2102.59|2100.59|0
1635848400000|2021-11-02 10:20:00|2103.34|2101.34|2104.09|2102.09|2104.34|2102.34|2102.34|2100.34|0
1635848700000|2021-11-02 10:25:00|2104.34|2102.34|2103.34|2101.34|2104.59|2102.59|2102.59|2100.59|0
1635849000000|2021-11-02 10:30:00|2103.84|2101.84|2104.84|2102.84|2105.09|2103.09|2103.84|2101.84|0
1635849300000|2021-11-02 10:35:00|2105.09|2103.09|2104.84|2102.84|2105.34|2103.34|2104.09|2102.09|0
1635849600000|2021-11-02 10:40:00|2104.59|2102.59|2105.21|2103.21|2105.84|2103.84|2104.59|2102.59|0
1635849900000|2021-11-02 10:45:00|2105.34|2103.34|2105.59|2103.59|2106.09|2104.09|2105.09|2103.09|0
1635850200000|2021-11-02 10:50:00|2105.34|2103.34|2105.84|2103.84|2106.09|2104.09|2105.34|2103.34|0
1635850500000|2021-11-02 10:55:00|2106.09|2104.09|2106.84|2104.84|2106.84|2104.84|2105.84|2103.84|0
1635850800000|2021-11-02 11:00:00|2106.59|2104.59|2106.84|2104.84|2107.58|2105.58|2106.59|2104.59|0
1635851100000|2021-11-02 11:05:00|2106.59|2104.59|2105.59|2103.59|2106.59|2104.59|2104.84|2102.84|0
1635851400000|2021-11-02 11:10:00|2105.84|2103.84|2106.59|2104.59|2106.84|2104.84|2105.84|2103.84|0
1635851700000|2021-11-02 11:15:00|2106.34|2104.34|2106.59|2104.59|2106.59|2104.59|2105.21|2103.21|0
1635852000000|2021-11-02 11:20:00|2106.84|2104.84|2106.84|2104.84|2107.33|2105.33|2106.34|2104.34|0
1635852300000|2021-11-02 11:25:00|2106.59|2104.59|2106.09|2104.09|2106.59|2104.59|2105.84|2103.84|0
1635852600000|2021-11-02 11:30:00|2106.34|2104.34|2108.83|2106.83|2109.08|2107.08|2106.09|2104.09|0
1635852900000|2021-11-02 11:35:00|2108.58|2106.58|2108.83|2106.83|2109.58|2107.58|2108.33|2106.33|0
1635853200000|2021-11-02 11:40:00|2109.08|2107.08|2108.58|2106.58|2109.08|2107.08|2108.58|2106.58|0
1635853500000|2021-11-02 11:45:00|2108.83|2106.83|2108.33|2106.33|2109.08|2107.08|2107.83|2105.83|0
1635853800000|2021-11-02 11:50:00|2108.08|2106.08|2107.83|2105.83|2108.33|2106.33|2107.33|2105.33|0
1635854100000|2021-11-02 11:55:00|2107.58|2105.58|2107.58|2105.58|2107.83|2105.83|2107.33|2105.33|0
1635854400000|2021-11-02 12:00:00|2107.83|2105.83|2108.58|2106.58|2108.83|2106.83|2107.83|2105.83|0
1635854700000|2021-11-02 12:05:00|2108.83|2106.83|2108.58|2106.58|2108.83|2106.83|2108.08|2106.08|0
1635855000000|2021-11-02 12:10:00|2108.33|2106.33|2110.08|2108.08|2110.33|2108.33|2108.33|2106.33|0
1635855300000|2021-11-02 12:15:00|2109.83|2107.83|2108.83|2106.83|2110.08|2108.08|2108.58|2106.58|0
1635855600000|2021-11-02 12:20:00|2108.58|2106.58|2109.08|2107.08|2109.33|2107.33|2108.58|2106.58|0
1635855900000|2021-11-02 12:25:00|2108.83|2106.83|2109.33|2107.33|2109.58|2107.58|2108.83|2106.83|0
1635856200000|2021-11-02 12:30:00|2109.08|2107.08|2109.83|2107.83|2110.08|2108.08|2109.08|2107.08|0
1635856500000|2021-11-02 12:35:00|2110.08|2108.08|2110.33|2108.33|2110.83|2108.83|2110.08|2108.08|0
1635856800000|2021-11-02 12:40:00|2110.2|2108.2|2109.83|2107.83|2110.33|2108.33|2109.83|2107.83|0
1635857100000|2021-11-02 12:45:00|2109.58|2107.58|2109.58|2107.58|2109.83|2107.83|2109.33|2107.33|0
1635857400000|2021-11-02 12:50:00|2109.83|2107.83|2109.58|2107.58|2110.58|2108.58|2109.58|2107.58|0
1635857700000|2021-11-02 12:55:00|2109.83|2107.83|2109.33|2107.33|2110.83|2108.83|2109.08|2107.08|0
1635858000000|2021-11-02 13:00:00|2109.58|2107.58|2109.08|2107.08|2110.33|2108.33|2109.08|2107.08|0
1635858300000|2021-11-02 13:05:00|2108.83|2106.83|2108.58|2106.58|2109.33|2107.33|2108.58|2106.58|0
1635858600000|2021-11-02 13:10:00|2108.83|2106.83|2108.33|2106.33|2108.83|2106.83|2107.33|2105.33|0
1635858900000|2021-11-02 13:15:00|2108.58|2106.58|2107.83|2105.83|2108.83|2106.83|2107.83|2105.83|0
1635859200000|2021-11-02 13:20:00|2108.08|2106.08|2108.08|2106.08|2108.83|2106.83|2108.08|2106.08|0
1635859500000|2021-11-02 13:25:00|2108.33|2106.33|2108.33|2106.33|2108.83|2106.83|2107.58|2105.58|0
1635859800000|2021-11-02 13:30:00|2108.08|2106.08|2107.33|2105.33|2111.58|2109.58|2107.08|2105.08|0
1635860100000|2021-11-02 13:35:00|2106.83|2104.83|2114.32|2112.32|2114.32|2112.32|2106.83|2104.83|0
1635860400000|2021-11-02 13:40:00|2114.07|2112.07|2113.07|2111.07|2114.82|2112.82|2110.57|2108.57|0
1635860700000|2021-11-02 13:45:00|2113.32|2111.32|2114.57|2112.57|2115.57|2113.57|2113.07|2111.07|0
1635861000000|2021-11-02 13:50:00|2113.32|2111.32|2117.07|2115.07|2117.07|2115.07|2113.07|2111.07|0
1635861300000|2021-11-02 13:55:00|2117.32|2115.32|2117.07|2115.07|2118.57|2116.57|2114.57|2112.57|0
1635861600000|2021-11-02 14:00:00|2117.32|2115.32|2119.32|2117.32|2119.57|2117.57|2116.07|2114.07|0
1635861900000|2021-11-02 14:05:00|2119.57|2117.57|2117.82|2115.82|2120.07|2118.07|2115.57|2113.57|0
1635862200000|2021-11-02 14:10:00|2118.07|2116.07|2114.32|2112.32|2118.82|2116.82|2113.32|2111.32|0
1635862500000|2021-11-02 14:15:00|2114.57|2112.57|2115.57|2113.57|2118.07|2116.07|2114.32|2112.32|0
1635862800000|2021-11-02 14:20:00|2116.07|2114.07|2117.07|2115.07|2117.82|2115.82|2115.82|2113.82|0
1635863100000|2021-11-02 14:25:00|2117.19|2115.19|2118.07|2116.07|2118.82|2116.82|2116.32|2114.32|0
1635863400000|2021-11-02 14:30:00|2118.32|2116.32|2118.82|2116.82|2119.32|2117.32|2117.32|2115.32|0
1635863700000|2021-11-02 14:35:00|2118.32|2116.32|2119.82|2117.82|2120.07|2118.07|2116.82|2114.82|0
1635864000000|2021-11-02 14:40:00|2120.07|2118.07|2118.07|2116.07|2120.32|2118.32|2118.07|2116.07|0
1635864300000|2021-11-02 14:45:00|2118.82|2116.82|2120.32|2118.32|2120.57|2118.57|2117.57|2115.57|0
1635864600000|2021-11-02 14:50:00|2120.07|2118.07|2119.07|2117.07|2121.07|2119.07|2119.07|2117.07|0
1635864900000|2021-11-02 14:55:00|2119.32|2117.32|2121.56|2119.56|2123.06|2121.06|2119.32|2117.32|0
1635865200000|2021-11-02 15:00:00|2121.81|2119.81|2122.31|2120.31|2124.06|2122.06|2121.81|2119.81|0
1635865500000|2021-11-02 15:05:00|2122.56|2120.56|2120.07|2118.07|2123.06|2121.06|2120.07|2118.07|0
1635865800000|2021-11-02 15:10:00|2120.32|2118.32|2120.32|2118.32|2121.31|2119.31|2119.57|2117.57|0
1635866100000|2021-11-02 15:15:00|2120.07|2118.07|2119.32|2117.32|2120.07|2118.07|2118.82|2116.82|0
1635866400000|2021-11-02 15:20:00|2119.57|2117.57|2120.56|2118.56|2121.06|2119.06|2118.57|2116.57|0
1635866700000|2021-11-02 15:25:00|2120.81|2118.81|2124.06|2122.06|2124.06|2122.06|2120.07|2118.07|0
1635867000000|2021-11-02 15:30:00|2123.81|2121.81|2123.31|2121.31|2124.06|2122.06|2122.56|2120.56|0
1635867300000|2021-11-02 15:35:00|2123.56|2121.56|2123.81|2121.81|2124.06|2122.06|2122.81|2120.81|0
1635867600000|2021-11-02 15:40:00|2123.56|2121.56|2126.93|2124.93|2126.93|2124.93|2123.31|2121.31|0
1635867900000|2021-11-02 15:45:00|2127.06|2125.06|2125.06|2123.06|2128.06|2126.06|2124.81|2122.81|0
1635868200000|2021-11-02 15:50:00|2125.31|2123.31|2121.82|2119.82|2125.32|2123.32|2121.32|2119.32|0
1635868500000|2021-11-02 15:55:00|2121.57|2119.57|2119.82|2117.82|2121.82|2119.82|2119.82|2117.82|0
1635868800000|2021-11-02 16:00:00|2120.07|2118.07|2118.82|2116.82|2120.57|2118.57|2118.07|2116.07|0
1635869100000|2021-11-02 16:05:00|2118.57|2116.57|2117.31|2115.31|2119.32|2117.32|2116.56|2114.56|0
1635869400000|2021-11-02 16:10:00|2117.56|2115.56|2119.81|2117.81|2120.31|2118.31|2116.81|2114.81|0
1635869700000|2021-11-02 16:15:00|2120.06|2118.06|2121.56|2119.56|2121.81|2119.81|2119.31|2117.31|0
1635870000000|2021-11-02 16:20:00|2121.81|2119.81|2122.31|2120.31|2123.31|2121.31|2121.81|2119.81|0
1635870300000|2021-11-02 16:25:00|2122.56|2120.56|2122.81|2120.81|2122.81|2120.81|2121.56|2119.56|0
1635870600000|2021-11-02 16:30:00|2123.06|2121.06|2123.06|2121.06|2123.31|2121.31|2121.56|2119.56|0
1635870900000|2021-11-02 16:35:00|2123.31|2121.31|2124.06|2122.06|2124.31|2122.31|2123.06|2121.06|0
1635871200000|2021-11-02 16:40:00|2124.31|2122.31|2124.06|2122.06|2124.56|2122.56|2122.56|2120.56|0
1635871500000|2021-11-02 16:45:00|2123.81|2121.81|2125.81|2123.81|2125.81|2123.81|2123.81|2121.81|0
1635871800000|2021-11-02 16:50:00|2126.06|2124.06|2125.81|2123.81|2126.8|2124.8|2125.06|2123.06|0
1635872100000|2021-11-02 16:55:00|2125.56|2123.56|2125.31|2123.31|2126.06|2124.06|2125.31|2123.31|0
1635872400000|2021-11-02 17:00:00|2125.56|2123.56|2125.06|2123.06|2125.56|2123.56|2123.81|2121.81|0
1635872700000|2021-11-02 17:05:00|2124.81|2122.81|2125.06|2123.06|2126.06|2124.06|2123.56|2121.56|0
1635873000000|2021-11-02 17:10:00|2125.31|2123.31|2126.06|2124.06|2126.55|2124.55|2125.31|2123.31|0
1635873300000|2021-11-02 17:15:00|2125.81|2123.81|2124.81|2122.81|2125.93|2123.93|2124.56|2122.56|0
1635873600000|2021-11-02 17:20:00|2125.06|2123.06|2125.81|2123.81|2126.05|2124.05|2124.31|2122.31|0
1635873900000|2021-11-02 17:25:00|2125.56|2123.56|2121.56|2119.56|2125.56|2123.56|2121.56|2119.56|0
1635874200000|2021-11-02 17:30:00|2121.31|2119.31|2120.06|2118.06|2121.56|2119.56|2120.06|2118.06|0
1635874500000|2021-11-02 17:35:00|2120.31|2118.31|2121.43|2119.43|2121.81|2119.81|2119.06|2117.06|0
1635874800000|2021-11-02 17:40:00|2121.56|2119.56|2123.31|2121.31|2123.31|2121.31|2121.06|2119.06|0
1635875100000|2021-11-02 17:45:00|2123.56|2121.56|2122.56|2120.56|2123.56|2121.56|2121.81|2119.81|0
1635875400000|2021-11-02 17:50:00|2122.81|2120.81|2122.31|2120.31|2123.56|2121.56|2121.81|2119.81|0
1635875700000|2021-11-02 17:55:00|2122.56|2120.56|2122.31|2120.31|2123.06|2121.06|2121.56|2119.56|0
1635876000000|2021-11-02 18:00:00|2122.56|2120.56|2122.06|2120.06|2123.06|2121.06|2120.81|2118.81|0
1635876300000|2021-11-02 18:05:00|2121.81|2119.81|2119.06|2117.06|2121.81|2119.81|2119.06|2117.06|0
1635876600000|2021-11-02 18:10:00|2119.31|2117.31|2119.81|2117.81|2120.56|2118.56|2118.81|2116.81|0
1635876900000|2021-11-02 18:15:00|2119.31|2117.31|2121.56|2119.56|2121.56|2119.56|2118.06|2116.06|0
1635877200000|2021-11-02 18:20:00|2121.31|2119.31|2119.81|2117.81|2121.56|2119.56|2119.31|2117.31|0
1635877500000|2021-11-02 18:25:00|2120.06|2118.06|2120.56|2118.56|2121.81|2119.81|2118.81|2116.81|0
1635877800000|2021-11-02 18:30:00|2120.31|2118.31|2119.31|2117.31|2120.56|2118.56|2119.31|2117.31|0
1635878100000|2021-11-02 18:35:00|2119.56|2117.56|2121.81|2119.81|2122.06|2120.06|2119.31|2117.31|0
1635878400000|2021-11-02 18:40:00|2122.06|2120.06|2123.06|2121.06|2123.31|2121.31|2122.06|2120.06|0
1635878700000|2021-11-02 18:45:00|2122.81|2120.81|2123.56|2121.56|2124.55|2122.55|2122.81|2120.81|0
1635879000000|2021-11-02 18:50:00|2123.31|2121.31|2123.56|2121.56|2124.3|2122.3|2122.81|2120.81|0
1635879300000|2021-11-02 18:55:00|2123.8|2121.8|2125.05|2123.05|2125.3|2123.3|2123.06|2121.06|0
1635879600000|2021-11-02 19:00:00|2125.3|2123.3|2125.05|2123.05|2125.8|2123.8|2124.55|2122.55|0
1635879900000|2021-11-02 19:05:00|2124.8|2122.8|2125.55|2123.55|2125.8|2123.8|2124.3|2122.3|0
1635880200000|2021-11-02 19:10:00|2125.3|2123.3|2124.05|2122.05|2125.55|2123.55|2123.55|2121.55|0
1635880500000|2021-11-02 19:15:00|2124.3|2122.3|2123.05|2121.05|2124.55|2122.55|2122.81|2120.81|0
1635880800000|2021-11-02 19:20:00|2122.81|2120.81|2122.31|2120.31|2123.05|2121.05|2121.81|2119.81|0
1635881100000|2021-11-02 19:25:00|2122.06|2120.06|2124.05|2122.05|2124.05|2122.05|2121.31|2119.31|0
1635881400000|2021-11-02 19:30:00|2124.3|2122.3|2122.31|2120.31|2124.55|2122.55|2121.06|2119.06|0
1635881700000|2021-11-02 19:35:00|2122.56|2120.56|2121.81|2119.81|2123.3|2121.3|2121.81|2119.81|0
1635882000000|2021-11-02 19:40:00|2122.06|2120.06|2124.55|2122.55|2124.55|2122.55|2121.81|2119.81|0
1635882300000|2021-11-02 19:45:00|2124.3|2122.3|2125.3|2123.3|2126.55|2124.55|2123.8|2121.8|0
1635882600000|2021-11-02 19:50:00|2124.8|2122.8|2121.93|2119.93|2124.8|2122.8|2120.31|2118.31|0
1635882900000|2021-11-02 19:55:00|2121.81|2119.81|2124.55|2122.55|2125.3|2123.3|2120.06|2118.06|0
1635883200000|2021-11-02 20:00:00|2124.3|2122.3|2121.56|2119.56|2124.8|2122.8|2121.56|2119.56|0
1635883500000|2021-11-02 20:05:00|2121.81|2119.81|2122.05|2120.05|2122.05|2120.05|2121.31|2119.31|0
1635883800000|2021-11-02 20:10:00|2121.8|2119.8|2122.55|2120.55|2123.3|2121.3|2121.8|2119.8|0
1635884100000|2021-11-02 20:15:00|2123|2120.6|2122.75|2120.35|2123.25|2120.85|2122.5|2120.1|0
1635884400000|2021-11-02 20:20:00|2123.25|2120.85|2122.75|2120.35|2123.25|2120.85|2122.75|2120.35|0
1635884700000|2021-11-02 20:25:00|2123|2120.6|2123|2120.6|2123|2120.6|2122.75|2120.35|0
1635885000000|2021-11-02 20:30:00|2123.25|2120.85|2123.25|2120.85|2123.25|2120.85|2123|2120.6|0
1635885300000|2021-11-02 20:35:00|2123|2120.6|2123.25|2120.85|2123.5|2121.1|2123|2120.6|0
1635885600000|2021-11-02 20:40:00|2123|2120.6|2123.5|2121.1|2123.5|2121.1|2123|2120.6|0
1635885900000|2021-11-02 20:45:00|2123.62|2121.22|2123|2120.6|2124.25|2121.85|2123|2120.6|0
1635886200000|2021-11-02 20:50:00|2123.25|2120.85|2123|2120.6|2123.25|2120.85|2123|2120.6|0
1635886500000|2021-11-02 20:55:00|2123.25|2120.85|2123.12|2120.72|2123.5|2121.1|2122.87|2120.47|0
1635886800000|2021-11-02 21:00:00|2123.28|2120.88|2123.28|2120.88|2123.28|2120.88|2123.13|2120.73|0
1635887100000|2021-11-02 21:05:00|2123.24|2120.84|2123.2|2120.8|2123.46|2121.06|2123.2|2120.8|0
1635887400000|2021-11-02 21:10:00|2123.24|2120.84|2123.2|2120.8|2123.24|2120.84|2123.17|2120.77|0
1635887700000|2021-11-02 21:15:00|2123.24|2120.84|2123.28|2120.88|2123.28|2120.88|2123.24|2120.84|0
1635888000000|2021-11-02 21:20:00|2123.31|2120.91|2123.28|2120.88|2123.39|2120.99|2123.24|2120.84|0
1635888300000|2021-11-02 21:25:00|2123.2|2120.8|2123.2|2120.8|2123.39|2120.99|2123.2|2120.8|0
1635888600000|2021-11-02 21:30:00|2123.28|2120.88|2123.39|2120.99|2123.68|2121.28|2123.28|2120.88|0
1635888900000|2021-11-02 21:35:00|2123.35|2120.95|2123.2|2120.8|2123.39|2120.99|2123.17|2120.77|0
1635889200000|2021-11-02 21:40:00|2123.17|2120.77|2122.98|2120.58|2123.17|2120.77|2122.95|2120.55|0
1635889500000|2021-11-02 21:45:00|2122.95|2120.55|2122.8|2120.4|2122.95|2120.55|2122.69|2120.29|0
1635889800000|2021-11-02 21:50:00|2122.84|2120.44|2123.09|2120.69|2123.13|2120.73|2122.73|2120.33|0
1635890100000|2021-11-02 21:55:00|2123.06|2120.66|2122.84|2120.44|2123.06|2120.66|2122.73|2120.33|0
1635890400000|2021-11-02 22:00:00|2123.12|2120.72|2122|2119.6|2123.12|2120.72|2121.75|2119.35|0
1635890700000|2021-11-02 22:05:00|2122.25|2119.85|2121.25|2118.85|2122.25|2119.85|2121|2118.6|0
1635891000000|2021-11-02 22:10:00|2121.5|2119.1|2121.75|2119.35|2122.25|2119.85|2121.5|2119.1|0
1635891300000|2021-11-02 22:15:00|2121.5|2119.1|2121.5|2119.1|2121.75|2119.35|2121.5|2119.1|0
1635891600000|2021-11-02 22:20:00|2121.62|2119.22|2121.75|2119.35|2121.75|2119.35|2121.25|2118.85|0
1635891900000|2021-11-02 22:25:00|2121.5|2119.1|2121.5|2119.1|2121.5|2119.1|2121.25|2118.85|0
1635892200000|2021-11-02 22:30:00|2121.37|2118.97|2121.5|2119.1|2121.75|2119.35|2121.25|2118.85|0
1635892500000|2021-11-02 22:35:00|2121.62|2119.22|2122|2119.6|2122|2119.6|2121.5|2119.1|0
1635892800000|2021-11-02 22:40:00|2122.25|2119.85|2122.5|2120.1|2122.5|2120.1|2121.75|2119.35|0
1635893100000|2021-11-02 22:45:00|2122.75|2120.35|2122.75|2120.35|2123|2120.6|2122.75|2120.35|0
1635893400000|2021-11-02 22:50:00|2122.5|2120.1|2121.25|2118.85|2122.5|2120.1|2120.75|2118.35|0
1635893700000|2021-11-02 22:55:00|2121|2118.6|2120.75|2118.35|2121.25|2118.85|2120.75|2118.35|0
1635894000000|2021-11-02 23:00:00|2121|2118.6|2121.75|2119.35|2121.75|2119.35|2121|2118.6|0
1635894300000|2021-11-02 23:05:00|2121.5|2119.1|2121.25|2118.85|2122|2119.6|2121.25|2118.85|0
1635894600000|2021-11-02 23:10:00|2121.12|2118.72|2121|2118.6|2121.5|2119.1|2120.75|2118.35|0
1635894900000|2021-11-02 23:15:00|2120.87|2118.47|2120.87|2118.47|2121.25|2118.85|2120.87|2118.47|0
1635895200000|2021-11-02 23:20:00|2121|2118.6|2120.75|2118.35|2121|2118.6|2120.5|2118.1|0
1635895500000|2021-11-02 23:25:00|2120.5|2118.1|2121.75|2119.35|2122|2119.6|2120.5|2118.1|0
1635895800000|2021-11-02 23:30:00|2121.5|2119.1|2121.5|2119.1|2121.75|2119.35|2121.25|2118.85|0
1635896100000|2021-11-02 23:35:00|2121.75|2119.35|2121.5|2119.1|2121.75|2119.35|2121.25|2118.85|0
1635896400000|2021-11-02 23:40:00|2121.25|2118.85|2121|2118.6|2121.25|2118.85|2120.5|2118.1|0
1635896700000|2021-11-02 23:45:00|2121.25|2118.85|2121|2118.6|2121.25|2118.85|2120.75|2118.35|0
1635897000000|2021-11-02 23:50:00|2120.75|2118.35|2120.75|2118.35|2121|2118.6|2120.5|2118.1|0
1635897300000|2021-11-02 23:55:00|2120.5|2118.1|2120.75|2118.35|2120.75|2118.35|2120.25|2117.85|0
1635897600000|2021-11-03 00:00:00|2120.5|2118.1|2120|2117.6|2120.75|2118.35|2119.75|2117.35|0
1635897900000|2021-11-03 00:05:00|2120.25|2117.85|2119.25|2116.85|2120.5|2118.1|2119.25|2116.85|0
1635898200000|2021-11-03 00:10:00|2119.37|2116.97|2120|2117.6|2120.25|2117.85|2119.25|2116.85|0
1635898500000|2021-11-03 00:15:00|2120.25|2117.85|2121|2118.6|2121|2118.6|2119.5|2117.1|0
1635898800000|2021-11-03 00:20:00|2120.75|2118.35|2121.25|2118.85|2122|2119.6|2120.75|2118.35|0
1635899100000|2021-11-03 00:25:00|2121|2118.6|2121.25|2118.85|2121.62|2119.22|2120.75|2118.35|0
1635899400000|2021-11-03 00:30:00|2121|2118.6|2121|2118.6|2121.5|2119.1|2120.75|2118.35|0
1635899700000|2021-11-03 00:35:00|2121.25|2118.85|2121.5|2119.1|2121.5|2119.1|2121|2118.6|0
1635900000000|2021-11-03 00:40:00|2121.37|2118.97|2121.25|2118.85|2121.5|2119.1|2121|2118.6|0
1635900300000|2021-11-03 00:45:00|2121.12|2118.72|2121.25|2118.85|2121.25|2118.85|2120.75|2118.35|0
1635900600000|2021-11-03 00:50:00|2121.5|2119.1|2121.75|2119.35|2122.12|2119.72|2121.5|2119.1|0
1635900900000|2021-11-03 00:55:00|2121.87|2119.47|2122|2119.6|2122.25|2119.85|2121.75|2119.35|0
1635901200000|2021-11-03 01:00:00|2121.62|2119.22|2122.62|2120.22|2123.25|2120.85|2121.5|2119.1|0
1635901500000|2021-11-03 01:05:00|2122.75|2120.35|2122|2119.6|2122.75|2120.35|2122|2119.6|0
1635901800000|2021-11-03 01:10:00|2122.25|2119.85|2123.25|2120.85|2123.25|2120.85|2122.25|2119.85|0
1635902100000|2021-11-03 01:15:00|2123|2120.6|2123.5|2121.1|2123.75|2121.35|2122.75|2120.35|0
1635902400000|2021-11-03 01:20:00|2123.25|2120.85|2123.75|2121.35|2124|2121.6|2123|2120.6|0
1635902700000|2021-11-03 01:25:00|2123.87|2121.47|2123.75|2121.35|2124.25|2121.85|2123.5|2121.1|0
1635903000000|2021-11-03 01:30:00|2124|2121.6|2124|2121.6|2124.25|2121.85|2123.5|2121.1|0
1635903300000|2021-11-03 01:35:00|2124.25|2121.85|2125.75|2123.35|2126.25|2123.85|2124.25|2121.85|0
1635903600000|2021-11-03 01:40:00|2125.5|2123.1|2125|2122.6|2126|2123.6|2125|2122.6|0
1635903900000|2021-11-03 01:45:00|2124.75|2122.35|2123.25|2120.85|2125|2122.6|2123.25|2120.85|0
1635904200000|2021-11-03 01:50:00|2123.5|2121.1|2123.75|2121.35|2124.25|2121.85|2123.25|2120.85|0
1635904500000|2021-11-03 01:55:00|2124|2121.6|2123|2120.6|2124|2121.6|2122.75|2120.35|0
1635904800000|2021-11-03 02:00:00|2122.75|2120.35|2122.25|2119.85|2123.12|2120.72|2122|2119.6|0
1635905100000|2021-11-03 02:05:00|2122.12|2119.72|2121.87|2119.47|2122.5|2120.1|2121.87|2119.47|0
1635905400000|2021-11-03 02:10:00|2121.75|2119.35|2122|2119.6|2122.25|2119.85|2121.5|2119.1|0
1635905700000|2021-11-03 02:15:00|2121.87|2119.47|2122|2119.6|2122.5|2120.1|2121.75|2119.35|0
1635906000000|2021-11-03 02:20:00|2122.25|2119.85|2123|2120.6|2123|2120.6|2122.25|2119.85|0
1635906300000|2021-11-03 02:25:00|2122.75|2120.35|2122.75|2120.35|2123|2120.6|2122.5|2120.1|0
1635906600000|2021-11-03 02:30:00|2122.62|2120.22|2122|2119.6|2123|2120.6|2122|2119.6|0
1635906900000|2021-11-03 02:35:00|2121.75|2119.35|2121.5|2119.1|2121.75|2119.35|2121|2118.6|0
1635907200000|2021-11-03 02:40:00|2121.75|2119.35|2121.25|2118.85|2121.75|2119.35|2121|2118.6|0
1635907500000|2021-11-03 02:45:00|2121.5|2119.1|2121.75|2119.35|2121.87|2119.47|2121.25|2118.85|0
1635907800000|2021-11-03 02:50:00|2122|2119.6|2121.75|2119.35|2122|2119.6|2121.75|2119.35|0
1635908100000|2021-11-03 02:55:00|2122|2119.6|2121|2118.6|2122|2119.6|2120.75|2118.35|0
1635908400000|2021-11-03 03:00:00|2120.75|2118.35|2121.25|2118.85|2121.5|2119.1|2120.75|2118.35|0
1635908700000|2021-11-03 03:05:00|2121|2118.6|2121.25|2118.85|2121.75|2119.35|2120.75|2118.35|0
1635909000000|2021-11-03 03:10:00|2121|2118.6|2121|2118.6|2121.25|2118.85|2121|2118.6|0
1635909300000|2021-11-03 03:15:00|2121.25|2118.85|2121|2118.6|2121.5|2119.1|2120.87|2118.47|0
1635909600000|2021-11-03 03:20:00|2121.12|2118.72|2120.75|2118.35|2121.25|2118.85|2120.75|2118.35|0
1635909900000|2021-11-03 03:25:00|2121|2118.6|2120.87|2118.47|2121|2118.6|2120.5|2118.1|0
1635910200000|2021-11-03 03:30:00|2120.75|2118.35|2120.5|2118.1|2120.75|2118.35|2120.5|2118.1|0
1635910500000|2021-11-03 03:35:00|2120.25|2117.85|2120.25|2117.85|2120.25|2117.85|2119.75|2117.35|0
1635910800000|2021-11-03 03:40:00|2120.37|2117.97|2120.5|2118.1|2120.75|2118.35|2120.37|2117.97|0
1635911100000|2021-11-03 03:45:00|2120.75|2118.35|2119.75|2117.35|2120.75|2118.35|2119.5|2117.1|0
1635911400000|2021-11-03 03:50:00|2119.5|2117.1|2119.5|2117.1|2119.5|2117.1|2119.5|2117.1|0
1635911700000|2021-11-03 03:55:00|2119.75|2117.35|2119.75|2117.35|2120|2117.6|2119.5|2117.1|0
1635912000000|2021-11-03 04:00:00|2119.87|2117.47|2120.25|2117.85|2120.25|2117.85|2119.75|2117.35|0
1635912300000|2021-11-03 04:05:00|2120.5|2118.1|2120.5|2118.1|2120.5|2118.1|2120.5|2118.1|0
1635912600000|2021-11-03 04:10:00|2120.37|2117.97|2120.25|2117.85|2120.5|2118.1|2120.25|2117.85|0
1635912900000|2021-11-03 04:15:00|2120.5|2118.1|2120|2117.6|2120.5|2118.1|2120|2117.6|0
1635913200000|2021-11-03 04:20:00|2120.12|2117.72|2120.25|2117.85|2120.25|2117.85|2120.12|2117.72|0
1635913500000|2021-11-03 04:25:00|2120|2117.6|2119.75|2117.35|2120.25|2117.85|2119.5|2117.1|0
1635913800000|2021-11-03 04:30:00|2119.5|2117.1|2120|2117.6|2120|2117.6|2119.5|2117.1|0
1635914100000|2021-11-03 04:35:00|2119.75|2117.35|2119.75|2117.35|2119.75|2117.35|2119.75|2117.35|0
1635914400000|2021-11-03 04:40:00|2119.87|2117.47|2119.75|2117.35|2120|2117.6|2119.75|2117.35|0
1635914700000|2021-11-03 04:45:00|2120|2117.6|2120.25|2117.85|2120.5|2118.1|2120|2117.6|0
1635915000000|2021-11-03 04:50:00|2120.37|2117.97|2120.12|2117.72|2120.5|2118.1|2119.75|2117.35|0
1635915300000|2021-11-03 04:55:00|2120.25|2117.85|2120.25|2117.85|2120.25|2117.85|2120|2117.6|0
1635915600000|2021-11-03 05:00:00|2120.5|2118.1|2120.5|2118.1|2120.75|2118.35|2120.25|2117.85|0
1635915900000|2021-11-03 05:05:00|2120.37|2117.97|2118.75|2116.35|2120.37|2117.97|2118.75|2116.35|0
1635916200000|2021-11-03 05:10:00|2118.62|2116.22|2118.87|2116.47|2119|2116.6|2118.5|2116.1|0
1635916500000|2021-11-03 05:15:00|2119|2116.6|2118.75|2116.35|2119.25|2116.85|2118.5|2116.1|0
1635916800000|2021-11-03 05:20:00|2118.87|2116.47|2118.75|2116.35|2119.25|2116.85|2118.75|2116.35|0
1635917100000|2021-11-03 05:25:00|2119|2116.6|2119.25|2116.85|2119.5|2117.1|2118.75|2116.35|0
1635917400000|2021-11-03 05:30:00|2119.5|2117.1|2119|2116.6|2119.5|2117.1|2118.75|2116.35|0
1635917700000|2021-11-03 05:35:00|2119.25|2116.85|2119|2116.6|2119.25|2116.85|2119|2116.6|0
1635918000000|2021-11-03 05:40:00|2119.25|2116.85|2119|2116.6|2119.25|2116.85|2118.75|2116.35|0
1635918300000|2021-11-03 05:45:00|2118.87|2116.47|2118.75|2116.35|2118.87|2116.47|2118.5|2116.1|0
1635918600000|2021-11-03 05:50:00|2118.87|2116.47|2118.75|2116.35|2118.87|2116.47|2118.5|2116.1|0
1635918900000|2021-11-03 05:55:00|2118.87|2116.47|2119|2116.6|2119|2116.6|2118.5|2116.1|0
1635919200000|2021-11-03 06:00:00|2119.25|2116.85|2119|2116.6|2119.25|2116.85|2118.75|2116.35|0
1635919500000|2021-11-03 06:05:00|2119.25|2116.85|2118.25|2115.85|2119.25|2116.85|2118.25|2115.85|0
1635919800000|2021-11-03 06:10:00|2118.5|2116.1|2119.5|2117.1|2119.5|2117.1|2118.25|2115.85|0
1635920100000|2021-11-03 06:15:00|2119.75|2117.35|2120.5|2118.1|2120.75|2118.35|2119.75|2117.35|0
1635920400000|2021-11-03 06:20:00|2120.25|2117.85|2121.25|2118.85|2121.25|2118.85|2120.25|2117.85|0
1635920700000|2021-11-03 06:25:00|2121.5|2119.1|2121.25|2118.85|2121.75|2119.35|2121|2118.6|0
1635921000000|2021-11-03 06:30:00|2121|2118.6|2120.25|2117.85|2121|2118.6|2120.25|2117.85|0
1635921300000|2021-11-03 06:35:00|2120.12|2117.72|2120.25|2117.85|2120.5|2118.1|2120|2117.6|0
1635921600000|2021-11-03 06:40:00|2120.5|2118.1|2120.12|2117.72|2120.5|2118.1|2120|2117.6|0
1635921900000|2021-11-03 06:45:00|2120|2117.6|2119|2116.6|2120|2117.6|2118.5|2116.1|0
1635922200000|2021-11-03 06:50:00|2119.25|2116.85|2119.75|2117.35|2119.75|2117.35|2119|2116.6|0
1635922500000|2021-11-03 06:55:00|2119.5|2117.1|2119.75|2117.35|2120|2117.6|2119.5|2117.1|0
1635922800000|2021-11-03 07:00:00|2119.62|2117.22|2120.25|2117.85|2120.75|2118.35|2119.25|2116.85|0
1635923100000|2021-11-03 07:05:00|2120.05|2118.05|2119.3|2117.3|2120.05|2118.05|2119.05|2117.05|0
1635923400000|2021-11-03 07:10:00|2119.55|2117.55|2119.05|2117.05|2119.55|2117.55|2119.05|2117.05|0
1635923700000|2021-11-03 07:15:00|2118.92|2116.92|2119.55|2117.55|2119.55|2117.55|2118.8|2116.8|0
1635924000000|2021-11-03 07:20:00|2119.8|2117.8|2120.55|2118.55|2120.55|2118.55|2119.55|2117.55|0
1635924300000|2021-11-03 07:25:00|2120.8|2118.8|2120.8|2118.8|2120.8|2118.8|2119.8|2117.8|0
1635924600000|2021-11-03 07:30:00|2121.05|2119.05|2120.3|2118.3|2121.05|2119.05|2120.05|2118.05|0
1635924900000|2021-11-03 07:35:00|2120.17|2118.17|2119.8|2117.8|2120.8|2118.8|2119.8|2117.8|0
1635925200000|2021-11-03 07:40:00|2120.05|2118.05|2119.3|2117.3|2120.05|2118.05|2119.3|2117.3|0
1635925500000|2021-11-03 07:45:00|2119.55|2117.55|2119.55|2117.55|2119.8|2117.8|2119.3|2117.3|0
1635925800000|2021-11-03 07:50:00|2119.8|2117.8|2120.3|2118.3|2120.3|2118.3|2119.8|2117.8|0
1635926100000|2021-11-03 07:55:00|2120.55|2118.55|2120.55|2118.55|2121.3|2119.3|2120.05|2118.05|0
1635926400000|2021-11-03 08:00:00|2120.3|2118.3|2122.3|2120.3|2122.92|2120.92|2119.8|2117.8|0
1635926700000|2021-11-03 08:05:00|2122.55|2120.55|2123.29|2121.29|2124.04|2122.04|2121.3|2119.3|0
1635927000000|2021-11-03 08:10:00|2123.54|2121.54|2122.79|2120.79|2123.54|2121.54|2122.29|2120.29|0
1635927300000|2021-11-03 08:15:00|2123.04|2121.04|2123.54|2121.54|2123.79|2121.79|2122.29|2120.29|0
1635927600000|2021-11-03 08:20:00|2123.79|2121.79|2124.04|2122.04|2124.29|2122.29|2123.79|2121.79|0
1635927900000|2021-11-03 08:25:00|2123.79|2121.79|2124.04|2122.04|2124.29|2122.29|2123.79|2121.79|0
1635928200000|2021-11-03 08:30:00|2123.79|2121.79|2123.04|2121.04|2124.04|2122.04|2122.79|2120.79|0
1635928500000|2021-11-03 08:35:00|2122.79|2120.79|2122.79|2120.79|2123.29|2121.29|2122.29|2120.29|0
1635928800000|2021-11-03 08:40:00|2123.04|2121.04|2123.04|2121.04|2123.29|2121.29|2122.54|2120.54|0
1635929100000|2021-11-03 08:45:00|2122.79|2120.79|2122.29|2120.29|2123.29|2121.29|2122.29|2120.29|0
1635929400000|2021-11-03 08:50:00|2122.54|2120.54|2121.79|2119.79|2123.04|2121.04|2121.54|2119.54|0
1635929700000|2021-11-03 08:55:00|2121.54|2119.54|2123.04|2121.04|2123.29|2121.29|2121.54|2119.54|0
1635930000000|2021-11-03 09:00:00|2122.79|2120.79|2123.54|2121.54|2123.54|2121.54|2122.79|2120.79|0
1635930300000|2021-11-03 09:05:00|2123.29|2121.29|2124.29|2122.29|2124.29|2122.29|2123.29|2121.29|0
1635930600000|2021-11-03 09:10:00|2124.54|2122.54|2124.79|2122.79|2125.04|2123.04|2124.29|2122.29|0
1635930900000|2021-11-03 09:15:00|2125.04|2123.04|2124.29|2122.29|2125.29|2123.29|2124.04|2122.04|0
1635931200000|2021-11-03 09:20:00|2124.54|2122.54|2124.04|2122.04|2124.54|2122.54|2123.79|2121.79|0
1635931500000|2021-11-03 09:25:00|2123.79|2121.79|2123.29|2121.29|2123.79|2121.79|2123.04|2121.04|0
1635931800000|2021-11-03 09:30:00|2123.54|2121.54|2123.54|2121.54|2123.79|2121.79|2123.29|2121.29|0
1635932100000|2021-11-03 09:35:00|2123.29|2121.29|2123.79|2121.79|2123.79|2121.79|2123.04|2121.04|0
1635932400000|2021-11-03 09:40:00|2124.04|2122.04|2122.29|2120.29|2124.04|2122.04|2122.04|2120.04|0
1635932700000|2021-11-03 09:45:00|2122.04|2120.04|2122.79|2120.79|2123.04|2121.04|2122.04|2120.04|0
1635933000000|2021-11-03 09:50:00|2123.04|2121.04|2122.54|2120.54|2123.04|2121.04|2122.29|2120.29|0
1635933300000|2021-11-03 09:55:00|2122.29|2120.29|2123.29|2121.29|2123.29|2121.29|2122.29|2120.29|0
1635933600000|2021-11-03 10:00:00|2123.04|2121.04|2123.79|2121.79|2124.04|2122.04|2123.04|2121.04|0
1635933900000|2021-11-03 10:05:00|2123.54|2121.54|2122.29|2120.29|2123.79|2121.79|2121.79|2119.79|0
1635934200000|2021-11-03 10:10:00|2122.54|2120.54|2121.79|2119.79|2122.54|2120.54|2121.79|2119.79|0
1635934500000|2021-11-03 10:15:00|2121.66|2119.66|2121.54|2119.54|2122.54|2120.54|2121.54|2119.54|0
1635934800000|2021-11-03 10:20:00|2121.29|2119.29|2120.79|2118.79|2121.29|2119.29|2120.79|2118.79|0
1635935100000|2021-11-03 10:25:00|2121.04|2119.04|2121.79|2119.79|2121.79|2119.79|2120.79|2118.79|0
1635935400000|2021-11-03 10:30:00|2122.04|2120.04|2121.29|2119.29|2122.04|2120.04|2120.79|2118.79|0
1635935700000|2021-11-03 10:35:00|2121.04|2119.04|2121.04|2119.04|2121.29|2119.29|2121.04|2119.04|0
1635936000000|2021-11-03 10:40:00|2121.29|2119.29|2120.79|2118.79|2121.29|2119.29|2120.54|2118.54|0
1635936300000|2021-11-03 10:45:00|2120.66|2118.66|2120.29|2118.29|2121.04|2119.04|2120.29|2118.29|0
1635936600000|2021-11-03 10:50:00|2120.54|2118.54|2120.29|2118.29|2120.79|2118.79|2119.54|2117.54|0
1635936900000|2021-11-03 10:55:00|2120.41|2118.41|2121.54|2119.54|2121.54|2119.54|2120.29|2118.29|0
1635937200000|2021-11-03 11:00:00|2121.29|2119.29|2120.54|2118.54|2121.54|2119.54|2120.29|2118.29|0
1635937500000|2021-11-03 11:05:00|2120.29|2118.29|2119.79|2117.79|2120.29|2118.29|2119.79|2117.79|0
1635937800000|2021-11-03 11:10:00|2120.04|2118.04|2120.54|2118.54|2120.79|2118.79|2119.79|2117.79|0
1635938100000|2021-11-03 11:15:00|2120.29|2118.29|2120.04|2118.04|2120.54|2118.54|2120.04|2118.04|0
1635938400000|2021-11-03 11:20:00|2120.29|2118.29|2120.79|2118.79|2120.79|2118.79|2120.04|2118.04|0
1635938700000|2021-11-03 11:25:00|2120.54|2118.54|2121.54|2119.54|2121.54|2119.54|2120.54|2118.54|0
1635939000000|2021-11-03 11:30:00|2121.79|2119.79|2121.79|2119.79|2122.29|2120.29|2121.54|2119.54|0
1635939300000|2021-11-03 11:35:00|2121.54|2119.54|2122.04|2120.04|2122.04|2120.04|2121.54|2119.54|0
1635939600000|2021-11-03 11:40:00|2122.29|2120.29|2122.29|2120.29|2122.54|2120.54|2122.29|2120.29|0
1635939900000|2021-11-03 11:45:00|2122.54|2120.54|2121.54|2119.54|2122.54|2120.54|2120.79|2118.79|0
1635940200000|2021-11-03 11:50:00|2121.79|2119.79|2122.04|2120.04|2122.79|2120.79|2121.54|2119.54|0
1635940500000|2021-11-03 11:55:00|2121.79|2119.79|2121.79|2119.79|2122.29|2120.29|2121.54|2119.54|0
1635940800000|2021-11-03 12:00:00|2121.54|2119.54|2121.54|2119.54|2122.04|2120.04|2121.54|2119.54|0
1635941100000|2021-11-03 12:05:00|2121.29|2119.29|2121.54|2119.54|2121.54|2119.54|2121.29|2119.29|0
1635941400000|2021-11-03 12:10:00|2121.29|2119.29|2121.29|2119.29|2121.79|2119.79|2121.29|2119.29|0
1635941700000|2021-11-03 12:15:00|2121.04|2119.04|2121.29|2119.29|2121.54|2119.54|2120.79|2118.79|0
1635942000000|2021-11-03 12:20:00|2121.16|2119.16|2120.54|2118.54|2121.29|2119.29|2120.29|2118.29|0
1635942300000|2021-11-03 12:25:00|2120.29|2118.29|2120.04|2118.04|2120.29|2118.29|2119.29|2117.29|0
1635942600000|2021-11-03 12:30:00|2119.79|2117.79|2118.04|2116.04|2120.04|2118.04|2118.04|2116.04|0
1635942900000|2021-11-03 12:35:00|2117.79|2115.79|2119.04|2117.04|2119.04|2117.04|2117.79|2115.79|0
1635943200000|2021-11-03 12:40:00|2118.79|2116.79|2118.54|2116.54|2119.04|2117.04|2118.29|2116.29|0
1635943500000|2021-11-03 12:45:00|2118.79|2116.79|2119.04|2117.04|2119.29|2117.29|2118.54|2116.54|0
1635943800000|2021-11-03 12:50:00|2118.79|2116.79|2118.29|2116.29|2119.04|2117.04|2118.04|2116.04|0
1635944100000|2021-11-03 12:55:00|2118.54|2116.54|2118.29|2116.29|2118.79|2116.79|2118.29|2116.29|0
1635944400000|2021-11-03 13:00:00|2118.04|2116.04|2117.54|2115.54|2118.29|2116.29|2116.29|2114.29|0
1635944700000|2021-11-03 13:05:00|2117.79|2115.79|2119.29|2117.29|2119.29|2117.29|2117.79|2115.79|0
1635945000000|2021-11-03 13:10:00|2119.04|2117.04|2119.04|2117.04|2119.29|2117.29|2118.79|2116.79|0
1635945300000|2021-11-03 13:15:00|2118.79|2116.79|2118.79|2116.79|2119.04|2117.04|2118.29|2116.29|0
1635945600000|2021-11-03 13:20:00|2118.54|2116.54|2118.79|2116.79|2118.79|2116.79|2118.29|2116.29|0
1635945900000|2021-11-03 13:25:00|2119.04|2117.04|2119.04|2117.04|2119.79|2117.79|2118.79|2116.79|0
1635946200000|2021-11-03 13:30:00|2119.29|2117.29|2121.04|2119.04|2121.04|2119.04|2117.79|2115.79|0
1635946500000|2021-11-03 13:35:00|2121.54|2119.54|2118.79|2116.79|2121.54|2119.54|2114.29|2112.29|0
1635946800000|2021-11-03 13:40:00|2118.54|2116.54|2118.3|2116.3|2119.29|2117.29|2116.79|2114.79|0
1635947100000|2021-11-03 13:45:00|2118.8|2116.8|2119.05|2117.05|2119.8|2117.8|2117.3|2115.3|0
1635947400000|2021-11-03 13:50:00|2119.3|2117.3|2119.55|2117.55|2119.55|2117.55|2117.55|2115.55|0
1635947700000|2021-11-03 13:55:00|2119.3|2117.3|2119.8|2117.8|2121.3|2119.3|2118.8|2116.8|0
1635948000000|2021-11-03 14:00:00|2121.05|2119.05|2115.3|2113.3|2121.3|2119.3|2115.3|2113.3|0
1635948300000|2021-11-03 14:05:00|2115.55|2113.55|2116.3|2114.3|2117.3|2115.3|2114.3|2112.3|0
1635948600000|2021-11-03 14:10:00|2116.55|2114.55|2117.8|2115.8|2118.55|2116.55|2115.3|2113.3|0
1635948900000|2021-11-03 14:15:00|2117.55|2115.55|2116.8|2114.8|2118.05|2116.05|2115.55|2113.55|0
1635949200000|2021-11-03 14:20:00|2117.05|2115.05|2117.8|2115.8|2118.55|2116.55|2115.8|2113.8|0
1635949500000|2021-11-03 14:25:00|2118.05|2116.05|2118.55|2116.55|2118.8|2116.8|2117.3|2115.3|0
1635949800000|2021-11-03 14:30:00|2118.3|2116.3|2118.55|2116.55|2119.55|2117.55|2118.3|2116.3|0
1635950100000|2021-11-03 14:35:00|2118.8|2116.8|2119.3|2117.3|2119.3|2117.3|2116.8|2114.8|0
1635950400000|2021-11-03 14:40:00|2119.05|2117.05|2119.8|2117.8|2120.3|2118.3|2118.55|2116.55|0
1635950700000|2021-11-03 14:45:00|2120.05|2118.05|2120.54|2118.54|2121.54|2119.54|2119.05|2117.05|0
1635951000000|2021-11-03 14:50:00|2121.04|2119.04|2121.29|2119.29|2121.29|2119.29|2119.8|2117.8|0
1635951300000|2021-11-03 14:55:00|2121.04|2119.04|2120.54|2118.54|2121.29|2119.29|2120.05|2118.05|0
1635951600000|2021-11-03 15:00:00|2120.29|2118.29|2119.55|2117.55|2121.04|2119.04|2119.3|2117.3|0
1635951900000|2021-11-03 15:05:00|2119.3|2117.3|2118.3|2116.3|2119.55|2117.55|2117.8|2115.8|0
1635952200000|2021-11-03 15:10:00|2118.05|2116.05|2118.3|2116.3|2118.8|2116.8|2117.05|2115.05|0
1635952500000|2021-11-03 15:15:00|2118.42|2116.42|2117.8|2115.8|2119.3|2117.3|2117.8|2115.8|0
1635952800000|2021-11-03 15:20:00|2118.05|2116.05|2118.3|2116.3|2120.29|2118.29|2118.05|2116.05|0
1635953100000|2021-11-03 15:25:00|2118.05|2116.05|2118.05|2116.05|2119.05|2117.05|2117.55|2115.55|0
1635953400000|2021-11-03 15:30:00|2118.3|2116.3|2117.55|2115.55|2119.05|2117.05|2116.8|2114.8|0
1635953700000|2021-11-03 15:35:00|2117.3|2115.3|2117.05|2115.05|2117.8|2115.8|2116.55|2114.55|0
1635954000000|2021-11-03 15:40:00|2116.8|2114.8|2118.3|2116.3|2118.3|2116.3|2116.55|2114.55|0
1635954300000|2021-11-03 15:45:00|2118.05|2116.05|2117.8|2115.8|2119.04|2117.04|2117.3|2115.3|0
1635954600000|2021-11-03 15:50:00|2117.55|2115.55|2118.79|2116.79|2119.04|2117.04|2117.55|2115.55|0
1635954900000|2021-11-03 15:55:00|2119.04|2117.04|2120.29|2118.29|2121.04|2119.04|2118.79|2116.79|0
1635955200000|2021-11-03 16:00:00|2120.04|2118.04|2119.54|2117.54|2120.29|2118.29|2119.54|2117.54|0
1635955500000|2021-11-03 16:05:00|2119.79|2117.79|2120.29|2118.29|2121.29|2119.29|2119.79|2117.79|0
1635955800000|2021-11-03 16:10:00|2120.54|2118.54|2120.54|2118.54|2120.79|2118.79|2119.29|2117.29|0
1635956100000|2021-11-03 16:15:00|2120.79|2118.79|2119.79|2117.79|2120.79|2118.79|2119.29|2117.29|0
1635956400000|2021-11-03 16:20:00|2120.04|2118.04|2118.79|2116.79|2120.04|2118.04|2118.04|2116.04|0
1635956700000|2021-11-03 16:25:00|2119.04|2117.04|2119.54|2117.54|2120.04|2118.04|2118.54|2116.54|0
1635957000000|2021-11-03 16:30:00|2119.29|2117.29|2119.79|2117.79|2120.04|2118.04|2119.04|2117.04|0
1635957300000|2021-11-03 16:35:00|2120.04|2118.04|2120.54|2118.54|2120.54|2118.54|2119.54|2117.54|0
1635957600000|2021-11-03 16:40:00|2120.29|2118.29|2119.79|2117.79|2121.04|2119.04|2119.54|2117.54|0
1635957900000|2021-11-03 16:45:00|2119.54|2117.54|2119.04|2117.04|2119.79|2117.79|2118.79|2116.79|0
1635958200000|2021-11-03 16:50:00|2118.79|2116.79|2118.29|2116.29|2119.04|2117.04|2118.04|2116.04|0
1635958500000|2021-11-03 16:55:00|2118.54|2116.54|2119.04|2117.04|2119.04|2117.04|2118.04|2116.04|0
1635958800000|2021-11-03 17:00:00|2118.79|2116.79|2117.54|2115.54|2118.79|2116.79|2117.54|2115.54|0
1635959100000|2021-11-03 17:05:00|2117.79|2115.79|2117.79|2115.79|2118.04|2116.04|2117.29|2115.29|0
1635959400000|2021-11-03 17:10:00|2118.04|2116.04|2118.29|2116.29|2118.54|2116.54|2117.28|2115.28|0
1635959700000|2021-11-03 17:15:00|2118.54|2116.54|2117.79|2115.79|2118.54|2116.54|2116.79|2114.79|0
1635960000000|2021-11-03 17:20:00|2117.54|2115.54|2118.04|2116.04|2118.54|2116.54|2117.54|2115.54|0
1635960300000|2021-11-03 17:25:00|2118.16|2116.16|2118.79|2116.79|2118.79|2116.79|2118.04|2116.04|0
1635960600000|2021-11-03 17:30:00|2118.54|2116.54|2119.79|2117.79|2119.79|2117.79|2118.54|2116.54|0
1635960900000|2021-11-03 17:35:00|2119.54|2117.54|2119.54|2117.54|2119.79|2117.79|2118.79|2116.79|0
1635961200000|2021-11-03 17:40:00|2119.79|2117.79|2119.54|2117.54|2120.04|2118.04|2119.29|2117.29|0
1635961500000|2021-11-03 17:45:00|2119.29|2117.29|2117.54|2115.54|2119.29|2117.29|2115.54|2113.54|0
1635961800000|2021-11-03 17:50:00|2117.29|2115.29|2117.29|2115.29|2117.54|2115.54|2116.54|2114.54|0
1635962100000|2021-11-03 17:55:00|2117.04|2115.04|2117.04|2115.04|2118.29|2116.29|2116.66|2114.66|0
1635962400000|2021-11-03 18:00:00|2117.41|2115.41|2130.78|2128.78|2133.03|2131.03|2115.91|2113.91|0
1635962700000|2021-11-03 18:05:00|2132.28|2130.28|2128.78|2126.78|2132.53|2130.53|2125.78|2123.78|0
1635963000000|2021-11-03 18:10:00|2128.28|2126.28|2124.28|2122.28|2128.28|2126.28|2123.15|2121.15|0
1635963300000|2021-11-03 18:15:00|2124.78|2122.78|2129.03|2127.03|2129.28|2127.28|2122.78|2120.78|0
1635963600000|2021-11-03 18:20:00|2129.28|2127.28|2131.53|2129.53|2131.78|2129.78|2127.53|2125.53|0
1635963900000|2021-11-03 18:25:00|2131.28|2129.28|2129.53|2127.53|2132.03|2130.03|2129.03|2127.03|0
1635964200000|2021-11-03 18:30:00|2129.78|2127.78|2130.03|2128.03|2131.53|2129.53|2126.78|2124.78|0
1635964500000|2021-11-03 18:35:00|2130.28|2128.28|2131.03|2129.03|2132.53|2130.53|2128.53|2126.53|0
1635964800000|2021-11-03 18:40:00|2131.28|2129.28|2135.28|2133.28|2136.03|2134.03|2129.53|2127.53|0
1635965100000|2021-11-03 18:45:00|2135.53|2133.53|2143.77|2141.77|2143.77|2141.77|2135.28|2133.28|0
1635965400000|2021-11-03 18:50:00|2143.52|2141.52|2146.04|2144.04|2147.27|2145.27|2141.77|2139.77|0
1635965700000|2021-11-03 18:55:00|2146.27|2144.27|2145.27|2143.27|2148.27|2146.27|2144.77|2142.77|0
1635966000000|2021-11-03 19:00:00|2145.52|2143.52|2146.52|2144.52|2147.77|2145.77|2143.52|2141.52|0
1635966300000|2021-11-03 19:05:00|2146.02|2144.02|2149.02|2147.02|2149.27|2147.27|2145.77|2143.77|0
1635966600000|2021-11-03 19:10:00|2148.52|2146.52|2148.77|2146.77|2150.27|2148.27|2147.27|2145.27|0
1635966900000|2021-11-03 19:15:00|2149.02|2147.02|2147.02|2145.02|2149.52|2147.52|2146.77|2144.77|0
1635967200000|2021-11-03 19:20:00|2147.27|2145.27|2148.27|2146.27|2148.52|2146.52|2145.52|2143.52|0
1635967500000|2021-11-03 19:25:00|2148.52|2146.52|2148.27|2146.27|2148.77|2146.77|2146.02|2144.02|0
1635967800000|2021-11-03 19:30:00|2148.52|2146.52|2149.27|2147.27|2150.27|2148.27|2147.52|2145.52|0
1635968100000|2021-11-03 19:35:00|2149.02|2147.02|2149.02|2147.02|2149.27|2147.27|2147.52|2145.52|0
1635968400000|2021-11-03 19:40:00|2148.52|2146.52|2153.27|2151.27|2153.27|2151.27|2148.52|2146.52|0
1635968700000|2021-11-03 19:45:00|2153.02|2151.02|2156.76|2154.76|2156.76|2154.76|2152.77|2150.77|0
1635969000000|2021-11-03 19:50:00|2156.27|2154.27|2154.27|2152.27|2156.27|2154.27|2152.02|2150.02|0
1635969300000|2021-11-03 19:55:00|2153.77|2151.77|2153.27|2151.27|2156.27|2154.27|2152.52|2150.52|0
1635969600000|2021-11-03 20:00:00|2152.02|2150.02|2151.27|2149.27|2152.27|2150.27|2150.52|2148.52|0
1635969900000|2021-11-03 20:05:00|2151.52|2149.52|2152.02|2150.02|2153.27|2151.27|2151.52|2149.52|0
1635970200000|2021-11-03 20:10:00|2152.27|2150.27|2152.52|2150.52|2153.02|2151.02|2151.27|2149.27|0
1635970500000|2021-11-03 20:15:00|2152.72|2150.32|2152.22|2149.82|2152.72|2150.32|2151.97|2149.57|0
1635970800000|2021-11-03 20:20:00|2151.97|2149.57|2152.97|2150.57|2152.97|2150.57|2151.97|2149.57|0
1635971100000|2021-11-03 20:25:00|2152.72|2150.32|2152.47|2150.07|2152.97|2150.57|2152.22|2149.82|0
1635971400000|2021-11-03 20:30:00|2152.22|2149.82|2151.72|2149.32|2152.47|2150.07|2151.72|2149.32|0
1635971700000|2021-11-03 20:35:00|2151.47|2149.07|2151.72|2149.32|2151.97|2149.57|2151.47|2149.07|0
1635972000000|2021-11-03 20:40:00|2151.97|2149.57|2151.97|2149.57|2152.22|2149.82|2151.97|2149.57|0
1635972300000|2021-11-03 20:45:00|2151.72|2149.32|2151.97|2149.57|2152.09|2149.69|2151.47|2149.07|0
1635972600000|2021-11-03 20:50:00|2152.22|2149.82|2153.22|2150.82|2153.22|2150.82|2152.22|2149.82|0
1635972900000|2021-11-03 20:55:00|2152.97|2150.57|2153.09|2150.69|2153.34|2150.94|2152.72|2150.32|0
1635973200000|2021-11-03 21:00:00|2153.31|2150.91|2153.42|2151.02|2153.79|2151.39|2153.28|2150.88|0
1635973500000|2021-11-03 21:05:00|2153.46|2151.06|2154.04|2151.64|2154.08|2151.68|2153.46|2151.06|0
1635973800000|2021-11-03 21:10:00|2153.79|2151.39|2153.97|2151.57|2154.08|2151.68|2153.79|2151.39|0
1635974100000|2021-11-03 21:15:00|2153.79|2151.39|2153.79|2151.39|2153.86|2151.46|2153.71|2151.31|0
1635974400000|2021-11-03 21:20:00|2153.82|2151.42|2154.19|2151.79|2154.19|2151.79|2153.79|2151.39|0
1635974700000|2021-11-03 21:25:00|2154.15|2151.75|2153.9|2151.5|2154.19|2151.79|2153.9|2151.5|0
1635975000000|2021-11-03 21:30:00|2153.93|2151.53|2153.9|2151.5|2153.97|2151.57|2153.9|2151.5|0
1635975300000|2021-11-03 21:35:00|2153.89|2151.49|2153.89|2151.49|2153.89|2151.49|2153.89|2151.49|0
1635975600000|2021-11-03 21:40:00|2153.92|2151.52|2154|2151.6|2154.35|2151.95|2153.85|2151.45|0
1635975900000|2021-11-03 21:45:00|2154.07|2151.67|2153.85|2151.45|2154.18|2151.78|2153.85|2151.45|0
1635976500000|2021-11-03 21:55:00|2153.89|2151.49|2153.78|2151.38|2153.92|2151.52|2153.63|2151.23|0
1635976800000|2021-11-03 22:00:00|2153.34|2150.94|2154.46|2152.06|2154.96|2152.56|2153.09|2150.69|0
1635977100000|2021-11-03 22:05:00|2154.96|2152.56|2155.71|2153.31|2155.71|2153.31|2154.46|2152.06|0
1635977400000|2021-11-03 22:10:00|2155.46|2153.06|2155.96|2153.56|2156.46|2154.06|2155.21|2152.81|0
1635977700000|2021-11-03 22:15:00|2156.21|2153.81|2156.46|2154.06|2157.21|2154.81|2155.96|2153.56|0
1635978000000|2021-11-03 22:20:00|2156.21|2153.81|2155.96|2153.56|2156.71|2154.31|2155.96|2153.56|0
1635978300000|2021-11-03 22:25:00|2155.71|2153.31|2155.71|2153.31|2156.21|2153.81|2155.71|2153.31|0
1635978600000|2021-11-03 22:30:00|2155.96|2153.56|2156.21|2153.81|2156.71|2154.31|2155.71|2153.31|0
1635978900000|2021-11-03 22:35:00|2155.96|2153.56|2155.46|2153.06|2156.21|2153.81|2155.46|2153.06|0
1635979200000|2021-11-03 22:40:00|2155.71|2153.31|2156.46|2154.06|2156.46|2154.06|2155.58|2153.18|0
1635979500000|2021-11-03 22:45:00|2156.71|2154.31|2157.46|2155.06|2157.46|2155.06|2156.46|2154.06|0
1635979800000|2021-11-03 22:50:00|2157.21|2154.81|2157.21|2154.81|2157.46|2155.06|2156.71|2154.31|0
1635980100000|2021-11-03 22:55:00|2156.96|2154.56|2156.96|2154.56|2157.46|2155.06|2156.96|2154.56|0
1635980400000|2021-11-03 23:00:00|2157.21|2154.81|2157.96|2155.56|2158.96|2156.56|2156.96|2154.56|0
1635980700000|2021-11-03 23:05:00|2158.21|2155.81|2161.21|2158.81|2161.71|2159.31|2158.08|2155.68|0
1635981000000|2021-11-03 23:10:00|2160.96|2158.56|2158.71|2156.31|2161.21|2158.81|2158.21|2155.81|0
1635981300000|2021-11-03 23:15:00|2158.46|2156.06|2158.96|2156.56|2159.21|2156.81|2158.21|2155.81|0
1635981600000|2021-11-03 23:20:00|2159.21|2156.81|2158.71|2156.31|2159.46|2157.06|2158.21|2155.81|0
1635981900000|2021-11-03 23:25:00|2158.46|2156.06|2158.96|2156.56|2159.46|2157.06|2158.46|2156.06|0
1635982200000|2021-11-03 23:30:00|2159.21|2156.81|2158.71|2156.31|2159.21|2156.81|2157.96|2155.56|0
1635982500000|2021-11-03 23:35:00|2158.83|2156.43|2158.96|2156.56|2158.96|2156.56|2158.21|2155.81|0
1635982800000|2021-11-03 23:40:00|2158.46|2156.06|2158.71|2156.31|2159.21|2156.81|2158.46|2156.06|0
1635983100000|2021-11-03 23:45:00|2158.96|2156.56|2159.96|2157.56|2160.21|2157.81|2158.96|2156.56|0
1635983400000|2021-11-03 23:50:00|2160.21|2157.81|2159.96|2157.56|2160.46|2158.06|2159.46|2157.06|0
1635983700000|2021-11-03 23:55:00|2159.71|2157.31|2160.71|2158.31|2160.96|2158.56|2159.46|2157.06|0
1635984000000|2021-11-04 00:00:00|2160.46|2158.06|2158.21|2155.81|2160.46|2158.06|2157.96|2155.56|0
1635984300000|2021-11-04 00:05:00|2158.46|2156.06|2158.21|2155.81|2158.71|2156.31|2157.71|2155.31|0
1635984600000|2021-11-04 00:10:00|2158.46|2156.06|2157.46|2155.06|2158.71|2156.31|2157.46|2155.06|0
1635984900000|2021-11-04 00:15:00|2157.21|2154.81|2157.21|2154.81|2157.96|2155.56|2156.96|2154.56|0
1635985200000|2021-11-04 00:20:00|2157.46|2155.06|2157.96|2155.56|2158.21|2155.81|2157.46|2155.06|0
1635985500000|2021-11-04 00:25:00|2157.83|2155.43|2157.21|2154.81|2158.21|2155.81|2156.96|2154.56|0
1635985800000|2021-11-04 00:30:00|2157.46|2155.06|2157.21|2154.81|2157.71|2155.31|2157.08|2154.68|0
1635986100000|2021-11-04 00:35:00|2156.96|2154.56|2155.96|2153.56|2156.96|2154.56|2155.71|2153.31|0
1635986400000|2021-11-04 00:40:00|2155.71|2153.31|2155.46|2153.06|2155.96|2153.56|2155.21|2152.81|0
1635986700000|2021-11-04 00:45:00|2155.21|2152.81|2155.96|2153.56|2155.96|2153.56|2154.96|2152.56|0
1635987000000|2021-11-04 00:50:00|2155.71|2153.31|2156.21|2153.81|2156.46|2154.06|2155.71|2153.31|0
1635987300000|2021-11-04 00:55:00|2156.46|2154.06|2155.96|2153.56|2156.46|2154.06|2155.71|2153.31|0
1635987600000|2021-11-04 01:00:00|2154.96|2152.56|2154.33|2151.93|2155.46|2153.06|2154.21|2151.81|0
1635987900000|2021-11-04 01:05:00|2154.21|2151.81|2154.71|2152.31|2154.71|2152.31|2154.21|2151.81|0
1635988200000|2021-11-04 01:10:00|2154.46|2152.06|2154.21|2151.81|2154.71|2152.31|2153.96|2151.56|0
1635988500000|2021-11-04 01:15:00|2154.46|2152.06|2154.21|2151.81|2154.46|2152.06|2153.96|2151.56|0
1635988800000|2021-11-04 01:20:00|2153.96|2151.56|2154.71|2152.31|2154.71|2152.31|2153.71|2151.31|0
1635989100000|2021-11-04 01:25:00|2154.96|2152.56|2155.46|2153.06|2155.71|2153.31|2154.96|2152.56|0
1635989400000|2021-11-04 01:30:00|2155.71|2153.31|2154.46|2152.06|2155.71|2153.31|2153.96|2151.56|0
1635989700000|2021-11-04 01:35:00|2154.71|2152.31|2153.71|2151.31|2154.96|2152.56|2153.21|2150.81|0
1635990000000|2021-11-04 01:40:00|2153.96|2151.56|2154.21|2151.81|2154.21|2151.81|2153.71|2151.31|0
1635990300000|2021-11-04 01:45:00|2153.96|2151.56|2153.46|2151.06|2154.71|2152.31|2153.21|2150.81|0
1635990600000|2021-11-04 01:50:00|2153.71|2151.31|2152.71|2150.31|2153.96|2151.56|2152.71|2150.31|0
1635990900000|2021-11-04 01:55:00|2152.96|2150.56|2152.96|2150.56|2153.21|2150.81|2152.21|2149.81|0
1635991200000|2021-11-04 02:00:00|2152.71|2150.31|2153.46|2151.06|2153.71|2151.31|2152.71|2150.31|0
1635991500000|2021-11-04 02:05:00|2153.21|2150.81|2153.96|2151.56|2154.21|2151.81|2153.21|2150.81|0
1635991800000|2021-11-04 02:10:00|2154.21|2151.81|2154.46|2152.06|2154.46|2152.06|2153.96|2151.56|0
1635992100000|2021-11-04 02:15:00|2154.71|2152.31|2154.71|2152.31|2154.96|2152.56|2154.21|2151.81|0
1635992400000|2021-11-04 02:20:00|2154.83|2152.43|2155.21|2152.81|2155.21|2152.81|2154.46|2152.06|0
1635992700000|2021-11-04 02:25:00|2154.96|2152.56|2154.96|2152.56|2155.08|2152.68|2154.71|2152.31|0
1635993000000|2021-11-04 02:30:00|2154.71|2152.31|2155.21|2152.81|2155.21|2152.81|2154.71|2152.31|0
1635993300000|2021-11-04 02:35:00|2154.96|2152.56|2155.21|2152.81|2155.46|2153.06|2154.96|2152.56|0
1635993600000|2021-11-04 02:40:00|2155.46|2153.06|2155.46|2153.06|2155.71|2153.31|2155.21|2152.81|0
1635993900000|2021-11-04 02:45:00|2155.71|2153.31|2155.46|2153.06|2155.71|2153.31|2155.46|2153.06|0
1635994200000|2021-11-04 02:50:00|2155.33|2152.93|2155.71|2153.31|2155.71|2153.31|2155.21|2152.81|0
1635994500000|2021-11-04 02:55:00|2155.46|2153.06|2155.46|2153.06|2155.71|2153.31|2155.21|2152.81|0
1635994800000|2021-11-04 03:00:00|2155.21|2152.81|2154.96|2152.56|2155.46|2153.06|2154.71|2152.31|0
1635995100000|2021-11-04 03:05:00|2155.21|2152.81|2155.21|2152.81|2155.21|2152.81|2154.96|2152.56|0
1635995400000|2021-11-04 03:10:00|2154.96|2152.56|2155.21|2152.81|2155.46|2153.06|2154.96|2152.56|0
1635995700000|2021-11-04 03:15:00|2155.08|2152.68|2155.46|2153.06|2155.46|2153.06|2154.96|2152.56|0
1635996000000|2021-11-04 03:20:00|2155.21|2152.81|2155.46|2153.06|2155.71|2153.31|2155.21|2152.81|0
1635996300000|2021-11-04 03:25:00|2155.21|2152.81|2154.96|2152.56|2155.46|2153.06|2154.96|2152.56|0
1635996600000|2021-11-04 03:30:00|2154.71|2152.31|2153.71|2151.31|2154.96|2152.56|2153.46|2151.06|0
1635996900000|2021-11-04 03:35:00|2153.96|2151.56|2154.21|2151.81|2154.58|2152.18|2153.71|2151.31|0
1635997200000|2021-11-04 03:40:00|2153.96|2151.56|2154.21|2151.81|2154.21|2151.81|2153.96|2151.56|0
1635997500000|2021-11-04 03:45:00|2153.96|2151.56|2153.46|2151.06|2153.96|2151.56|2153.46|2151.06|0
1635997800000|2021-11-04 03:50:00|2152.96|2150.56|2152.96|2150.56|2153.21|2150.81|2152.96|2150.56|0
1635998100000|2021-11-04 03:55:00|2153.21|2150.81|2153.21|2150.81|2153.21|2150.81|2152.96|2150.56|0
1635998400000|2021-11-04 04:00:00|2153.46|2151.06|2153.71|2151.31|2153.96|2151.56|2153.46|2151.06|0
1635998700000|2021-11-04 04:05:00|2153.96|2151.56|2153.96|2151.56|2154.21|2151.81|2153.71|2151.31|0
1635999000000|2021-11-04 04:10:00|2154.21|2151.81|2154.71|2152.31|2154.96|2152.56|2153.96|2151.56|0
1635999300000|2021-11-04 04:15:00|2154.96|2152.56|2154.71|2152.31|2154.96|2152.56|2154.71|2152.31|0
1635999600000|2021-11-04 04:20:00|2154.83|2152.43|2154.46|2152.06|2154.96|2152.56|2154.46|2152.06|0
1635999900000|2021-11-04 04:25:00|2154.71|2152.31|2154.96|2152.56|2154.96|2152.56|2154.71|2152.31|0
1636000200000|2021-11-04 04:30:00|2155.46|2153.06|2155.21|2152.81|2155.71|2153.31|2155.21|2152.81|0
1636000500000|2021-11-04 04:35:00|2154.96|2152.56|2154.96|2152.56|2155.21|2152.81|2154.71|2152.31|0
1636000800000|2021-11-04 04:40:00|2154.83|2152.43|2154.96|2152.56|2154.96|2152.56|2154.46|2152.06|0
1636001100000|2021-11-04 04:45:00|2154.71|2152.31|2154.21|2151.81|2154.71|2152.31|2154.21|2151.81|0
1636001400000|2021-11-04 04:50:00|2153.96|2151.56|2154.21|2151.81|2154.21|2151.81|2153.96|2151.56|0
1636001700000|2021-11-04 04:55:00|2154.46|2152.06|2154.46|2152.06|2154.46|2152.06|2154.21|2151.81|0
1636002000000|2021-11-04 05:00:00|2154.21|2151.81|2154.96|2152.56|2155.21|2152.81|2154.21|2151.81|0
1636002300000|2021-11-04 05:05:00|2155.21|2152.81|2154.21|2151.81|2155.21|2152.81|2154.21|2151.81|0
1636002600000|2021-11-04 05:10:00|2153.96|2151.56|2153.46|2151.06|2154.21|2151.81|2153.46|2151.06|0
1636002900000|2021-11-04 05:15:00|2153.71|2151.31|2153.96|2151.56|2153.96|2151.56|2153.46|2151.06|0
1636003200000|2021-11-04 05:20:00|2154.21|2151.81|2154.46|2152.06|2154.46|2152.06|2153.96|2151.56|0
1636003500000|2021-11-04 05:25:00|2154.33|2151.93|2153.96|2151.56|2154.71|2152.31|2153.96|2151.56|0
1636003800000|2021-11-04 05:30:00|2154.21|2151.81|2153.96|2151.56|2154.46|2152.06|2153.71|2151.31|0
1636004100000|2021-11-04 05:35:00|2153.71|2151.31|2153.46|2151.06|2153.71|2151.31|2153.21|2150.81|0
1636004400000|2021-11-04 05:40:00|2153.71|2151.31|2154.46|2152.06|2154.96|2152.56|2153.71|2151.31|0
1636004700000|2021-11-04 05:45:00|2154.71|2152.31|2154.21|2151.81|2154.71|2152.31|2154.21|2151.81|0
1636005000000|2021-11-04 05:50:00|2154.46|2152.06|2152.96|2150.56|2154.46|2152.06|2152.96|2150.56|0
1636005300000|2021-11-04 05:55:00|2153.21|2150.81|2152.96|2150.56|2153.21|2150.81|2152.71|2150.31|0
1636005600000|2021-11-04 06:00:00|2153.21|2150.81|2153.21|2150.81|2153.21|2150.81|2152.46|2150.06|0
1636005900000|2021-11-04 06:05:00|2153.46|2151.06|2153.71|2151.31|2154.71|2152.31|2153.46|2151.06|0
1636006200000|2021-11-04 06:10:00|2153.46|2151.06|2152.96|2150.56|2153.71|2151.31|2152.21|2149.81|0
1636006500000|2021-11-04 06:15:00|2153.21|2150.81|2153.96|2151.56|2154.21|2151.81|2152.71|2150.31|0
1636006800000|2021-11-04 06:20:00|2153.46|2151.06|2153.71|2151.31|2153.71|2151.31|2152.96|2150.56|0
1636007100000|2021-11-04 06:25:00|2153.96|2151.56|2156.21|2153.81|2156.46|2154.06|2153.96|2151.56|0
1636007400000|2021-11-04 06:30:00|2155.96|2153.56|2155.71|2153.31|2156.08|2153.68|2155.46|2153.06|0
1636007700000|2021-11-04 06:35:00|2155.46|2153.06|2155.71|2153.31|2155.71|2153.31|2155.21|2152.81|0
1636008000000|2021-11-04 06:40:00|2155.46|2153.06|2155.21|2152.81|2155.46|2153.06|2154.71|2152.31|0
1636008300000|2021-11-04 06:45:00|2154.96|2152.56|2155.46|2153.06|2155.71|2153.31|2154.96|2152.56|0
1636008600000|2021-11-04 06:50:00|2155.21|2152.81|2155.96|2153.56|2156.21|2153.81|2155.21|2152.81|0
1636008900000|2021-11-04 06:55:00|2155.71|2153.31|2155.46|2153.06|2155.96|2153.56|2155.21|2152.81|0
1636009200000|2021-11-04 07:00:00|2155.21|2152.81|2155.71|2153.31|2155.96|2153.56|2154.96|2152.56|0
1636009500000|2021-11-04 07:05:00|2155.51|2153.51|2155.76|2153.76|2156.01|2154.01|2155.38|2153.38|0
1636009800000|2021-11-04 07:10:00|2155.51|2153.51|2156.63|2154.63|2156.76|2154.76|2155.51|2153.51|0
1636010100000|2021-11-04 07:15:00|2156.51|2154.51|2156.51|2154.51|2156.76|2154.76|2156.51|2154.51|0
1636010400000|2021-11-04 07:20:00|2156.76|2154.76|2156.01|2154.01|2157.01|2155.01|2156.01|2154.01|0
1636010700000|2021-11-04 07:25:00|2156.26|2154.26|2156.76|2154.76|2156.76|2154.76|2156.26|2154.26|0
1636011000000|2021-11-04 07:30:00|2157.01|2155.01|2156|2154|2157.01|2155.01|2155.74|2153.74|0
1636011300000|2021-11-04 07:35:00|2155.75|2153.75|2156.25|2154.25|2156.25|2154.25|2155.75|2153.75|0
1636011600000|2021-11-04 07:40:00|2156.5|2154.5|2156.75|2154.75|2157.5|2155.5|2156.25|2154.25|0
1636011900000|2021-11-04 07:45:00|2157|2155|2157|2155|2157.25|2155.25|2156.5|2154.5|0
1636012200000|2021-11-04 07:50:00|2157.25|2155.25|2157.5|2155.5|2157.75|2155.75|2157|2155|0
1636012500000|2021-11-04 07:55:00|2157.25|2155.25|2156.5|2154.5|2157.5|2155.5|2156.25|2154.25|0
1636012800000|2021-11-04 08:00:00|2156.25|2154.25|2158.5|2156.5|2158.5|2156.5|2156.25|2154.25|0
1636013100000|2021-11-04 08:05:00|2158.25|2156.25|2159|2157|2160|2158|2158.25|2156.25|0
1636013400000|2021-11-04 08:10:00|2159.25|2157.25|2160.5|2158.5|2160.5|2158.5|2158.5|2156.5|0
1636013700000|2021-11-04 08:15:00|2160.25|2158.25|2161.75|2159.75|2162|2160|2159.25|2157.25|0
1636014000000|2021-11-04 08:20:00|2161.5|2159.5|2162.25|2160.25|2163.5|2161.5|2160.5|2158.5|0
1636014300000|2021-11-04 08:25:00|2162.5|2160.5|2159.25|2157.25|2162.75|2160.75|2159.25|2157.25|0
1636014600000|2021-11-04 08:30:00|2159.5|2157.5|2159.5|2157.5|2160.75|2158.75|2159.25|2157.25|0
1636014900000|2021-11-04 08:35:00|2159.25|2157.25|2159.25|2157.25|2159.5|2157.5|2158.25|2156.25|0
1636015200000|2021-11-04 08:40:00|2159.5|2157.5|2157.75|2155.75|2159.5|2157.5|2157.75|2155.75|0
1636015500000|2021-11-04 08:45:00|2157.5|2155.5|2157.5|2155.5|2157.75|2155.75|2157|2155|0
1636015800000|2021-11-04 08:50:00|2157.37|2155.37|2157.25|2155.25|2158|2156|2157|2155|0
1636016100000|2021-11-04 08:55:00|2157.37|2155.37|2157.25|2155.25|2157.5|2155.5|2156.75|2154.75|0
1636016400000|2021-11-04 09:00:00|2157.37|2155.37|2157.25|2155.25|2158|2156|2156.75|2154.75|0
1636016700000|2021-11-04 09:05:00|2157.5|2155.5|2157.25|2155.25|2158|2156|2157.25|2155.25|0
1636017000000|2021-11-04 09:10:00|2157.5|2155.5|2158.5|2156.5|2158.5|2156.5|2157.25|2155.25|0
1636017300000|2021-11-04 09:15:00|2158.25|2156.25|2158.25|2156.25|2158.5|2156.5|2158|2156|0
1636017600000|2021-11-04 09:20:00|2158|2156|2159|2157|2159|2157|2157.5|2155.5|0
1636017900000|2021-11-04 09:25:00|2159.25|2157.25|2158.75|2156.75|2159.25|2157.25|2158.5|2156.5|0
1636018200000|2021-11-04 09:30:00|2158.5|2156.5|2157.75|2155.75|2158.5|2156.5|2157.62|2155.62|0
1636018500000|2021-11-04 09:35:00|2157.5|2155.5|2156.87|2154.87|2157.75|2155.75|2156.87|2154.87|0
1636018800000|2021-11-04 09:40:00|2156.75|2154.75|2156.62|2154.62|2156.75|2154.75|2156.25|2154.25|0
1636019100000|2021-11-04 09:45:00|2156.5|2154.5|2156.75|2154.75|2157|2155|2156.25|2154.25|0
1636019400000|2021-11-04 09:50:00|2156.5|2154.5|2157.25|2155.25|2157.5|2155.5|2156.5|2154.5|0
1636019700000|2021-11-04 09:55:00|2157.5|2155.5|2157.62|2155.62|2158.25|2156.25|2157.25|2155.25|0
1636020000000|2021-11-04 10:00:00|2156.75|2154.75|2157.5|2155.5|2157.5|2155.5|2156.5|2154.5|0
1636020300000|2021-11-04 10:05:00|2157.75|2155.75|2157|2155|2158|2156|2156.25|2154.25|0
1636020600000|2021-11-04 10:10:00|2156.75|2154.75|2157|2155|2157|2155|2156.75|2154.75|0
1636020900000|2021-11-04 10:15:00|2157.12|2155.12|2157|2155|2157.75|2155.75|2157|2155|0
1636021200000|2021-11-04 10:20:00|2156.75|2154.75|2157.25|2155.25|2157.37|2155.37|2156.25|2154.25|0
1636021500000|2021-11-04 10:25:00|2157.37|2155.37|2157.75|2155.75|2157.75|2155.75|2157.12|2155.12|0
1636021800000|2021-11-04 10:30:00|2158|2156|2158|2156|2158.25|2156.25|2157.75|2155.75|0
1636022100000|2021-11-04 10:35:00|2157.75|2155.75|2158.75|2156.75|2158.75|2156.75|2157.75|2155.75|0
1636022400000|2021-11-04 10:40:00|2158.5|2156.5|2159.25|2157.25|2159.5|2157.5|2158.5|2156.5|0
1636022700000|2021-11-04 10:45:00|2159|2157|2159|2157|2159|2157|2158.75|2156.75|0
1636023000000|2021-11-04 10:50:00|2159.25|2157.25|2160.75|2158.75|2161|2159|2159|2157|0
1636023300000|2021-11-04 10:55:00|2160.5|2158.5|2160.25|2158.25|2160.5|2158.5|2160|2158|0
1636023600000|2021-11-04 11:00:00|2160.5|2158.5|2160.25|2158.25|2160.75|2158.75|2160|2158|0
1636023900000|2021-11-04 11:05:00|2160.5|2158.5|2160.5|2158.5|2160.75|2158.75|2160|2158|0
1636024200000|2021-11-04 11:10:00|2160.75|2158.75|2160.25|2158.25|2160.75|2158.75|2160.25|2158.25|0
1636024500000|2021-11-04 11:15:00|2160.5|2158.5|2160|2158|2160.5|2158.5|2159.75|2157.75|0
1636024800000|2021-11-04 11:20:00|2159.87|2157.87|2160.5|2158.5|2160.5|2158.5|2159.75|2157.75|0
1636025100000|2021-11-04 11:25:00|2160.25|2158.25|2160.5|2158.5|2160.5|2158.5|2160|2158|0
1636025400000|2021-11-04 11:30:00|2160.25|2158.25|2161.25|2159.25|2161.25|2159.25|2160.25|2158.25|0
1636025700000|2021-11-04 11:35:00|2161|2159|2159.5|2157.5|2161.25|2159.25|2158.5|2156.5|0
1636026000000|2021-11-04 11:40:00|2159.75|2157.75|2158.75|2156.75|2160|2158|2158.5|2156.5|0
1636026300000|2021-11-04 11:45:00|2159|2157|2159|2157|2159|2157|2158.25|2156.25|0
1636026600000|2021-11-04 11:50:00|2158.75|2156.75|2158.75|2156.75|2159|2157|2158.75|2156.75|0
1636026900000|2021-11-04 11:55:00|2159|2157|2158.5|2156.5|2159.5|2157.5|2158|2156|0
1636027200000|2021-11-04 12:00:00|2158.75|2156.75|2160.75|2158.75|2161.75|2159.75|2158.75|2156.75|0
1636027500000|2021-11-04 12:05:00|2161|2159|2162|2160|2162|2160|2160.5|2158.5|0
1636027800000|2021-11-04 12:10:00|2162.25|2160.25|2161.75|2159.75|2163.25|2161.25|2161.5|2159.5|0
1636028100000|2021-11-04 12:15:00|2162.25|2160.25|2162.25|2160.25|2162.5|2160.5|2161.25|2159.25|0
1636028400000|2021-11-04 12:20:00|2162|2160|2161|2159|2162.25|2160.25|2160.75|2158.75|0
1636028700000|2021-11-04 12:25:00|2161.25|2159.25|2160.37|2158.37|2161.5|2159.5|2160.12|2158.12|0
1636029000000|2021-11-04 12:30:00|2160.5|2158.5|2159.75|2157.75|2160.5|2158.5|2159|2157|0
1636029300000|2021-11-04 12:35:00|2159.5|2157.5|2159.75|2157.75|2160.25|2158.25|2159.25|2157.25|0
1636029600000|2021-11-04 12:40:00|2160|2158|2157.75|2155.75|2160|2158|2157.25|2155.25|0
1636029900000|2021-11-04 12:45:00|2158|2156|2159|2157|2159.25|2157.25|2157.5|2155.5|0
1636030200000|2021-11-04 12:50:00|2159.25|2157.25|2159|2157|2159.75|2157.75|2158.75|2156.75|0
1636030500000|2021-11-04 12:55:00|2158.75|2156.75|2159.5|2157.5|2159.75|2157.75|2158.75|2156.75|0
1636030800000|2021-11-04 13:00:00|2159.75|2157.75|2160.25|2158.25|2160.25|2158.25|2159.5|2157.5|0
1636031100000|2021-11-04 13:05:00|2160|2158|2161.5|2159.5|2161.5|2159.5|2160|2158|0
1636031400000|2021-11-04 13:10:00|2161.74|2159.74|2161.5|2159.5|2162.24|2160.24|2161|2159|0
1636031700000|2021-11-04 13:15:00|2161.25|2159.25|2160.25|2158.25|2161.74|2159.74|2160.25|2158.25|0
1636032000000|2021-11-04 13:20:00|2160.5|2158.5|2160|2158|2161.25|2159.25|2159.75|2157.75|0
1636032300000|2021-11-04 13:25:00|2159.75|2157.75|2159.5|2157.5|2160.25|2158.25|2158.5|2156.5|0
1636032600000|2021-11-04 13:30:00|2159.25|2157.25|2157|2155|2160.25|2158.25|2156.25|2154.25|0
1636032900000|2021-11-04 13:35:00|2156|2154|2159|2157|2159.75|2157.75|2156|2154|0
1636033200000|2021-11-04 13:40:00|2158.5|2156.5|2162.49|2160.49|2162.99|2160.99|2158.25|2156.25|0
1636033500000|2021-11-04 13:45:00|2162.24|2160.24|2164.24|2162.24|2164.49|2162.49|2161.99|2159.99|0
1636033800000|2021-11-04 13:50:00|2163.74|2161.74|2168.49|2166.49|2168.99|2166.99|2163.49|2161.49|0
1636034100000|2021-11-04 13:55:00|2168.74|2166.74|2169.25|2167.25|2170.99|2168.99|2168.24|2166.24|0
1636034400000|2021-11-04 14:00:00|2170|2168|2170.5|2168.5|2171.5|2169.5|2168|2166|0
1636034700000|2021-11-04 14:05:00|2170.25|2168.25|2169.5|2167.5|2171.25|2169.25|2169|2167|0
1636035000000|2021-11-04 14:10:00|2169.25|2167.25|2173.99|2171.99|2173.99|2171.99|2169.25|2167.25|0
1636035300000|2021-11-04 14:15:00|2174.24|2172.24|2173.49|2171.49|2175.49|2173.49|2173.24|2171.24|0
1636035600000|2021-11-04 14:20:00|2173.24|2171.24|2172.74|2170.74|2174.24|2172.24|2172.24|2170.24|0
1636035900000|2021-11-04 14:25:00|2172.49|2170.49|2172.24|2170.24|2173.24|2171.24|2171.24|2169.24|0
1636036200000|2021-11-04 14:30:00|2172.49|2170.49|2174.49|2172.49|2175.24|2173.24|2172.49|2170.49|0
1636036500000|2021-11-04 14:35:00|2174.74|2172.74|2174.74|2172.74|2174.99|2172.99|2173.49|2171.49|0
1636036800000|2021-11-04 14:40:00|2174.49|2172.49|2173.5|2171.5|2175.25|2173.25|2173.25|2171.25|0
1636037100000|2021-11-04 14:45:00|2174|2172|2175.49|2173.49|2175.74|2173.74|2173.25|2171.25|0
1636037400000|2021-11-04 14:50:00|2175.24|2173.24|2171.75|2169.75|2175.49|2173.49|2171.5|2169.5|0
1636037700000|2021-11-04 14:55:00|2172|2170|2170.75|2168.75|2172.25|2170.25|2170.25|2168.25|0
1636038000000|2021-11-04 15:00:00|2170.5|2168.5|2167.5|2165.5|2170.5|2168.5|2167|2165|0
1636038300000|2021-11-04 15:05:00|2167.75|2165.75|2167.25|2165.25|2168.75|2166.75|2166.75|2164.75|0
1636038600000|2021-11-04 15:10:00|2167.5|2165.5|2166.75|2164.75|2170.25|2168.25|2166.75|2164.75|0
1636038900000|2021-11-04 15:15:00|2167|2165|2166.25|2164.25|2167.25|2165.25|2164.25|2162.25|0
1636039200000|2021-11-04 15:20:00|2166|2164|2158.5|2156.5|2166.25|2164.25|2158.5|2156.5|0
1636039500000|2021-11-04 15:25:00|2158.75|2156.75|2159|2157|2160.25|2158.25|2158.5|2156.5|0
1636039800000|2021-11-04 15:30:00|2158.75|2156.75|2161.25|2159.25|2162.75|2160.75|2157.75|2155.75|0
1636040100000|2021-11-04 15:35:00|2161|2159|2162|2160|2162.75|2160.75|2159.75|2157.75|0
1636040400000|2021-11-04 15:40:00|2162.25|2160.25|2163|2161|2163.25|2161.25|2160.5|2158.5|0
1636040700000|2021-11-04 15:45:00|2163.25|2161.25|2160.25|2158.25|2164|2162|2160.25|2158.25|0
1636041000000|2021-11-04 15:50:00|2160|2158|2162.75|2160.75|2162.75|2160.75|2159|2157|0
1636041300000|2021-11-04 15:55:00|2163|2161|2168|2166|2168.25|2166.25|2163|2161|0
1636041600000|2021-11-04 16:00:00|2168.25|2166.25|2168.5|2166.5|2169.25|2167.25|2167.25|2165.25|0
1636041900000|2021-11-04 16:05:00|2168.75|2166.75|2169.25|2167.25|2169.5|2167.5|2168.5|2166.5|0
1636042200000|2021-11-04 16:10:00|2169.5|2167.5|2170.25|2168.25|2170.75|2168.75|2168.75|2166.75|0
1636042500000|2021-11-04 16:15:00|2170.5|2168.5|2169|2167|2170.75|2168.75|2167.5|2165.5|0
1636042800000|2021-11-04 16:20:00|2168.75|2166.75|2164.75|2162.75|2169|2167|2164.75|2162.75|0
1636043100000|2021-11-04 16:25:00|2164.5|2162.5|2165.5|2163.5|2166|2164|2163.51|2161.51|0
1636043400000|2021-11-04 16:30:00|2165.25|2163.25|2164|2162|2165.25|2163.25|2162.76|2160.76|0
1636043700000|2021-11-04 16:35:00|2163.75|2161.75|2165.26|2163.26|2166.51|2164.51|2163.75|2161.75|0
1636044000000|2021-11-04 16:40:00|2165.01|2163.01|2165.76|2163.76|2165.76|2163.76|2164.51|2162.51|0
1636044300000|2021-11-04 16:45:00|2165.51|2163.51|2165.51|2163.51|2166.26|2164.26|2163.51|2161.51|0
1636044600000|2021-11-04 16:50:00|2165.26|2163.26|2165.26|2163.26|2166.26|2164.26|2164.01|2162.01|0
1636044900000|2021-11-04 16:55:00|2165.01|2163.01|2164.76|2162.76|2166.01|2164.01|2164.51|2162.51|0
1636045200000|2021-11-04 17:00:00|2165.26|2163.26|2161.76|2159.76|2165.26|2163.26|2161.01|2159.01|0
1636045500000|2021-11-04 17:05:00|2161.51|2159.51|2164.01|2162.01|2164.01|2162.01|2161.01|2159.01|0
1636045800000|2021-11-04 17:10:00|2164.26|2162.26|2165.76|2163.76|2166.26|2164.26|2163.76|2161.76|0
1636046100000|2021-11-04 17:15:00|2165.51|2163.51|2165.76|2163.76|2165.76|2163.76|2164.26|2162.26|0
1636046400000|2021-11-04 17:20:00|2166.01|2164.01|2165.76|2163.76|2166.51|2164.51|2163.76|2161.76|0
1636046700000|2021-11-04 17:25:00|2165.26|2163.26|2166.76|2164.76|2166.76|2164.76|2164.76|2162.76|0
1636047000000|2021-11-04 17:30:00|2166.51|2164.51|2164.76|2162.76|2167.76|2165.76|2164.51|2162.51|0
1636047300000|2021-11-04 17:35:00|2165.01|2163.01|2166.26|2164.26|2166.51|2164.51|2163.76|2161.76|0
1636047600000|2021-11-04 17:40:00|2166.01|2164.01|2168.51|2166.51|2168.51|2166.51|2166.01|2164.01|0
1636047900000|2021-11-04 17:45:00|2168.26|2166.26|2167.51|2165.51|2169.51|2167.51|2167.26|2165.26|0
1636048200000|2021-11-04 17:50:00|2167.76|2165.76|2168.01|2166.01|2168.26|2166.26|2166.76|2164.76|0
1636048500000|2021-11-04 17:55:00|2168.26|2166.26|2168.76|2166.76|2169.76|2167.76|2168.26|2166.26|0
1636048800000|2021-11-04 18:00:00|2169.01|2167.01|2162.01|2160.01|2169.26|2167.26|2162.01|2160.01|0
1636049100000|2021-11-04 18:05:00|2162.26|2160.26|2166.26|2164.26|2166.76|2164.76|2161.76|2159.76|0
1636049400000|2021-11-04 18:10:00|2166.51|2164.51|2167.01|2165.01|2167.01|2165.01|2165.76|2163.76|0
1636049700000|2021-11-04 18:15:00|2166.76|2164.76|2165.76|2163.76|2167.01|2165.01|2163.51|2161.51|0
1636050000000|2021-11-04 18:20:00|2166.01|2164.01|2167.51|2165.51|2167.51|2165.51|2165.26|2163.26|0
1636050300000|2021-11-04 18:25:00|2167.26|2165.26|2166.38|2164.38|2168.01|2166.01|2165.76|2163.76|0
1636050600000|2021-11-04 18:30:00|2166.51|2164.51|2166.01|2164.01|2167.01|2165.01|2164.76|2162.76|0
1636050900000|2021-11-04 18:35:00|2165.76|2163.76|2166.01|2164.01|2167.26|2165.26|2165.51|2163.51|0
1636051200000|2021-11-04 18:40:00|2166.26|2164.26|2167.25|2165.25|2167.5|2165.5|2166.25|2164.25|0
1636051500000|2021-11-04 18:45:00|2167.5|2165.5|2167.25|2165.25|2168|2166|2166.75|2164.75|0
1636051800000|2021-11-04 18:50:00|2167.5|2165.5|2166.25|2164.25|2168.5|2166.5|2166.25|2164.25|0
1636052100000|2021-11-04 18:55:00|2166|2164|2163.51|2161.51|2167|2165|2163.51|2161.51|0
1636052400000|2021-11-04 19:00:00|2163.76|2161.76|2163.26|2161.26|2165.25|2163.25|2162.01|2160.01|0
1636052700000|2021-11-04 19:05:00|2163.01|2161.01|2162.76|2160.76|2164.01|2162.01|2161.51|2159.51|0
1636053000000|2021-11-04 19:10:00|2163.26|2161.26|2165|2163|2165.5|2163.5|2163.01|2161.01|0
1636053300000|2021-11-04 19:15:00|2165.25|2163.25|2165.25|2163.25|2165.75|2163.75|2163.51|2161.51|0
1636053600000|2021-11-04 19:20:00|2165|2163|2166.25|2164.25|2167.5|2165.5|2165|2163|0
1636053900000|2021-11-04 19:25:00|2166.5|2164.5|2165.5|2163.5|2167.5|2165.5|2165|2163|0
1636054200000|2021-11-04 19:30:00|2165.75|2163.75|2167.75|2165.75|2168|2166|2165.75|2163.75|0
1636054500000|2021-11-04 19:35:00|2167.5|2165.5|2165.25|2163.25|2168|2166|2165.25|2163.25|0
1636054800000|2021-11-04 19:40:00|2165.5|2163.5|2164|2162|2165.75|2163.75|2161.75|2159.75|0
1636055100000|2021-11-04 19:45:00|2164.25|2162.25|2168.75|2166.75|2169|2167|2163.5|2161.5|0
1636055400000|2021-11-04 19:50:00|2169.5|2167.5|2171.5|2169.5|2171.5|2169.5|2168|2166|0
1636055700000|2021-11-04 19:55:00|2170.25|2168.25|2174.5|2172.5|2174.75|2172.75|2168.25|2166.25|0
1636056000000|2021-11-04 20:00:00|2175.25|2173.25|2172.25|2170.25|2175.25|2173.25|2172|2170|0
1636056300000|2021-11-04 20:05:00|2172.5|2170.5|2172.5|2170.5|2173.5|2171.5|2172|2170|0
1636056600000|2021-11-04 20:10:00|2172.75|2170.75|2174|2172|2174.25|2172.25|2172.25|2170.25|0
1636056900000|2021-11-04 20:15:00|2173.95|2171.55|2174.2|2171.8|2174.45|2172.05|2173.45|2171.05|0
1636057200000|2021-11-04 20:20:00|2173.95|2171.55|2174.45|2172.05|2174.7|2172.3|2173.95|2171.55|0
1636057500000|2021-11-04 20:25:00|2174.7|2172.3|2174.45|2172.05|2174.7|2172.3|2174.45|2172.05|0
1636057800000|2021-11-04 20:30:00|2174.7|2172.3|2176.95|2174.55|2176.95|2174.55|2174.7|2172.3|0
1636058100000|2021-11-04 20:35:00|2177.2|2174.8|2174.45|2172.05|2177.7|2175.3|2174.45|2172.05|0
1636058400000|2021-11-04 20:40:00|2174.7|2172.3|2174.45|2172.05|2174.7|2172.3|2174.2|2171.8|0
1636058700000|2021-11-04 20:45:00|2174.2|2171.8|2173.45|2171.05|2174.95|2172.55|2173.45|2171.05|0
1636059000000|2021-11-04 20:50:00|2173.7|2171.3|2174.2|2171.8|2174.2|2171.8|2173.2|2170.8|0
1636059300000|2021-11-04 20:55:00|2174.45|2172.05|2174.07|2171.67|2174.95|2172.55|2173.7|2171.3|0
1636059600000|2021-11-04 21:00:00|2174.12|2171.72|2173.97|2171.57|2174.37|2171.97|2173.97|2171.57|0
1636059900000|2021-11-04 21:05:00|2173.94|2171.54|2174.08|2171.68|2174.12|2171.72|2173.79|2171.39|0
1636060200000|2021-11-04 21:10:00|2173.94|2171.54|2174.48|2172.08|2174.52|2172.12|2173.94|2171.54|0
1636060500000|2021-11-04 21:15:00|2174.45|2172.05|2174.48|2172.08|2174.48|2172.08|2174.41|2172.01|0
1636061100000|2021-11-04 21:25:00|2174.52|2172.12|2174.48|2172.08|2174.52|2172.12|2174.48|2172.08|0
1636061400000|2021-11-04 21:30:00|2174.52|2172.12|2174.56|2172.16|2174.56|2172.16|2174.48|2172.08|0
1636061700000|2021-11-04 21:35:00|2174.52|2172.12|2174.74|2172.34|2174.74|2172.34|2174.52|2172.12|0
1636062000000|2021-11-04 21:40:00|2173.53|2171.13|2174.37|2171.97|2174.37|2171.97|2173.53|2171.13|0
1636062300000|2021-11-04 21:45:00|2174.12|2171.72|2174.3|2171.9|2174.37|2171.97|2174.12|2171.72|0
1636062600000|2021-11-04 21:50:00|2174.12|2171.72|2174.34|2171.94|2174.34|2171.94|2174.12|2171.72|0
1636062900000|2021-11-04 21:55:00|2174.12|2171.72|2173.72|2171.32|2174.34|2171.94|2173.72|2171.32|0
1636063200000|2021-11-04 22:00:00|2172.07|2169.67|2172.45|2170.05|2173.7|2171.3|2172.07|2169.67|0
1636063500000|2021-11-04 22:05:00|2172.2|2169.8|2172.45|2170.05|2172.7|2170.3|2172.2|2169.8|0
1636063800000|2021-11-04 22:10:00|2172.7|2170.3|2173.45|2171.05|2173.45|2171.05|2172.7|2170.3|0
1636064100000|2021-11-04 22:15:00|2173.32|2170.92|2174.45|2172.05|2174.45|2172.05|2172.95|2170.55|0
1636064400000|2021-11-04 22:20:00|2173.95|2171.55|2175.69|2173.29|2175.69|2173.29|2173.95|2171.55|0
1636064700000|2021-11-04 22:25:00|2175.94|2173.54|2176.19|2173.79|2177.19|2174.79|2175.94|2173.54|0
1636065000000|2021-11-04 22:30:00|2176.44|2174.04|2175.94|2173.54|2176.94|2174.54|2175.69|2173.29|0
1636065300000|2021-11-04 22:35:00|2176.19|2173.79|2175.94|2173.54|2176.94|2174.54|2175.94|2173.54|0
1636065600000|2021-11-04 22:40:00|2175.69|2173.29|2175.19|2172.79|2175.69|2173.29|2174.94|2172.54|0
1636065900000|2021-11-04 22:45:00|2175.44|2173.04|2176.44|2174.04|2176.44|2174.04|2175.19|2172.79|0
1636066200000|2021-11-04 22:50:00|2176.69|2174.29|2175.69|2173.29|2176.94|2174.54|2175.44|2173.04|0
1636066500000|2021-11-04 22:55:00|2175.94|2173.54|2176.19|2173.79|2176.44|2174.04|2175.94|2173.54|0
1636066800000|2021-11-04 23:00:00|2176.44|2174.04|2175.94|2173.54|2176.44|2174.04|2175.44|2173.04|0
1636067100000|2021-11-04 23:05:00|2175.81|2173.41|2176.69|2174.29|2176.69|2174.29|2175.69|2173.29|0
1636067400000|2021-11-04 23:10:00|2176.44|2174.04|2176.19|2173.79|2176.44|2174.04|2176.19|2173.79|0
1636067700000|2021-11-04 23:15:00|2175.94|2173.54|2175.56|2173.16|2175.94|2173.54|2175.44|2173.04|0
1636068000000|2021-11-04 23:20:00|2175.44|2173.04|2175.19|2172.79|2175.44|2173.04|2174.94|2172.54|0
1636068300000|2021-11-04 23:25:00|2175.44|2173.04|2174.69|2172.29|2175.44|2173.04|2174.69|2172.29|0
1636068600000|2021-11-04 23:30:00|2174.94|2172.54|2176.44|2174.04|2176.69|2174.29|2174.44|2172.04|0
1636068900000|2021-11-04 23:35:00|2176.69|2174.29|2175.69|2173.29|2176.69|2174.29|2175.44|2173.04|0
1636069200000|2021-11-04 23:40:00|2175.44|2173.04|2176.19|2173.79|2176.69|2174.29|2175.44|2173.04|0
1636069500000|2021-11-04 23:45:00|2176.69|2174.29|2176.69|2174.29|2176.94|2174.54|2176.44|2174.04|0
1636069800000|2021-11-04 23:50:00|2176.94|2174.54|2178.44|2176.04|2178.44|2176.04|2176.94|2174.54|0
1636070100000|2021-11-04 23:55:00|2178.69|2176.29|2178.19|2175.79|2178.69|2176.29|2177.69|2175.29|0
1636070400000|2021-11-05 00:00:00|2177.94|2175.54|2177.19|2174.79|2178.19|2175.79|2176.94|2174.54|0
1636070700000|2021-11-05 00:05:00|2177.44|2175.04|2176.69|2174.29|2177.69|2175.29|2175.94|2173.54|0
1636071000000|2021-11-05 00:10:00|2176.44|2174.04|2175.69|2173.29|2176.94|2174.54|2175.69|2173.29|0
1636071300000|2021-11-05 00:15:00|2175.94|2173.54|2176.69|2174.29|2177.19|2174.79|2175.69|2173.29|0
1636071600000|2021-11-05 00:20:00|2176.44|2174.04|2176.44|2174.04|2176.69|2174.29|2175.69|2173.29|0
1636071900000|2021-11-05 00:25:00|2176.19|2173.79|2174.94|2172.54|2176.19|2173.79|2174.44|2172.04|0
1636072200000|2021-11-05 00:30:00|2174.69|2172.29|2173.19|2170.79|2174.94|2172.54|2173.19|2170.79|0
1636072500000|2021-11-05 00:35:00|2173.44|2171.04|2173.19|2170.79|2173.44|2171.04|2172.69|2170.29|0
1636072800000|2021-11-05 00:40:00|2172.94|2170.54|2173.44|2171.04|2173.44|2171.04|2172.19|2169.79|0
1636073100000|2021-11-05 00:45:00|2173.19|2170.79|2173.44|2171.04|2173.69|2171.29|2172.69|2170.29|0
1636073400000|2021-11-05 00:50:00|2173.19|2170.79|2173.44|2171.04|2173.44|2171.04|2172.69|2170.29|0
1636073700000|2021-11-05 00:55:00|2173.69|2171.29|2173.94|2171.54|2174.19|2171.79|2173.44|2171.04|0
1636074000000|2021-11-05 01:00:00|2174.19|2171.79|2171.44|2169.04|2174.44|2172.04|2171.44|2169.04|0
1636074300000|2021-11-05 01:05:00|2171.69|2169.29|2172.94|2170.54|2173.19|2170.79|2171.44|2169.04|0
1636074600000|2021-11-05 01:10:00|2173.19|2170.79|2173.69|2171.29|2173.94|2171.54|2172.69|2170.29|0
1636074900000|2021-11-05 01:15:00|2173.94|2171.54|2174.19|2171.79|2175.19|2172.79|2173.94|2171.54|0
1636075200000|2021-11-05 01:20:00|2173.94|2171.54|2174.94|2172.54|2175.19|2172.79|2173.69|2171.29|0
1636075500000|2021-11-05 01:25:00|2175.19|2172.79|2173.94|2171.54|2175.19|2172.79|2173.44|2171.04|0
1636075800000|2021-11-05 01:30:00|2173.69|2171.29|2172.19|2169.79|2173.94|2171.54|2172.19|2169.79|0
1636076100000|2021-11-05 01:35:00|2172.44|2170.04|2170.94|2168.54|2173.19|2170.79|2170.44|2168.04|0
1636076400000|2021-11-05 01:40:00|2170.69|2168.29|2171.44|2169.04|2171.94|2169.54|2170.69|2168.29|0
1636076700000|2021-11-05 01:45:00|2171.69|2169.29|2172.44|2170.04|2172.94|2170.54|2171.44|2169.04|0
1636077000000|2021-11-05 01:50:00|2172.69|2170.29|2171.94|2169.54|2172.94|2170.54|2171.69|2169.29|0
1636077300000|2021-11-05 01:55:00|2171.81|2169.41|2171.19|2168.79|2171.81|2169.41|2170.69|2168.29|0
1636077600000|2021-11-05 02:00:00|2170.94|2168.54|2171.69|2169.29|2171.69|2169.29|2170.69|2168.29|0
1636077900000|2021-11-05 02:05:00|2171.81|2169.41|2172.69|2170.29|2173.19|2170.79|2171.81|2169.41|0
1636078200000|2021-11-05 02:10:00|2172.81|2170.41|2172.69|2170.29|2173.19|2170.79|2172.44|2170.04|0
1636078500000|2021-11-05 02:15:00|2172.94|2170.54|2172.44|2170.04|2172.94|2170.54|2171.94|2169.54|0
1636078800000|2021-11-05 02:20:00|2172.69|2170.29|2172.69|2170.29|2172.69|2170.29|2171.94|2169.54|0
1636079100000|2021-11-05 02:25:00|2172.94|2170.54|2173.94|2171.54|2173.94|2171.54|2172.94|2170.54|0
1636079400000|2021-11-05 02:30:00|2173.69|2171.29|2172.94|2170.54|2173.94|2171.54|2172.94|2170.54|0
1636079700000|2021-11-05 02:35:00|2173.19|2170.79|2173.19|2170.79|2173.44|2171.04|2172.94|2170.54|0
1636080000000|2021-11-05 02:40:00|2172.94|2170.54|2173.69|2171.29|2173.94|2171.54|2172.94|2170.54|0
1636080300000|2021-11-05 02:45:00|2173.44|2171.04|2174.19|2171.79|2174.94|2172.54|2173.19|2170.79|0
1636080600000|2021-11-05 02:50:00|2174.31|2171.91|2174.19|2171.79|2174.44|2172.04|2173.94|2171.54|0
1636080900000|2021-11-05 02:55:00|2173.94|2171.54|2173.69|2171.29|2174.44|2172.04|2173.69|2171.29|0
1636081200000|2021-11-05 03:00:00|2174.44|2172.04|2174.19|2171.79|2174.94|2172.54|2173.69|2171.29|0
1636081500000|2021-11-05 03:05:00|2173.94|2171.54|2174.31|2171.91|2174.44|2172.04|2173.94|2171.54|0
1636081800000|2021-11-05 03:10:00|2174.44|2172.04|2174.44|2172.04|2174.69|2172.29|2173.94|2171.54|0
1636082100000|2021-11-05 03:15:00|2174.19|2171.79|2174.44|2172.04|2174.69|2172.29|2174.19|2171.79|0
1636082400000|2021-11-05 03:20:00|2174.19|2171.79|2174.19|2171.79|2174.69|2172.29|2173.94|2171.54|0
1636082700000|2021-11-05 03:25:00|2174.44|2172.04|2174.19|2171.79|2174.69|2172.29|2174.19|2171.79|0
1636083000000|2021-11-05 03:30:00|2174.06|2171.66|2174.19|2171.79|2174.44|2172.04|2173.94|2171.54|0
1636083300000|2021-11-05 03:35:00|2173.94|2171.54|2174.19|2171.79|2174.19|2171.79|2173.94|2171.54|0
1636083600000|2021-11-05 03:40:00|2173.94|2171.54|2172.69|2170.29|2173.94|2171.54|2172.19|2169.79|0
1636083900000|2021-11-05 03:45:00|2172.44|2170.04|2173.69|2171.29|2173.69|2171.29|2172.44|2170.04|0
1636084200000|2021-11-05 03:50:00|2173.44|2171.04|2173.94|2171.54|2173.94|2171.54|2173.44|2171.04|0
1636084500000|2021-11-05 03:55:00|2174.19|2171.79|2174.19|2171.79|2174.44|2172.04|2174.19|2171.79|0
1636084800000|2021-11-05 04:00:00|2173.94|2171.54|2174.19|2171.79|2174.19|2171.79|2173.94|2171.54|0
1636085100000|2021-11-05 04:05:00|2174.44|2172.04|2174.94|2172.54|2174.94|2172.54|2174.19|2171.79|0
1636085400000|2021-11-05 04:10:00|2174.69|2172.29|2174.94|2172.54|2175.19|2172.79|2174.69|2172.29|0
1636085700000|2021-11-05 04:15:00|2175.19|2172.79|2174.69|2172.29|2175.19|2172.79|2174.69|2172.29|0
1636086000000|2021-11-05 04:20:00|2174.94|2172.54|2174.69|2172.29|2174.94|2172.54|2174.69|2172.29|0
1636086300000|2021-11-05 04:25:00|2174.56|2172.16|2174.69|2172.29|2174.69|2172.29|2174.44|2172.04|0
1636086600000|2021-11-05 04:30:00|2174.94|2172.54|2175.19|2172.79|2175.44|2173.04|2174.69|2172.29|0
1636086900000|2021-11-05 04:35:00|2175.31|2172.91|2175.69|2173.29|2175.94|2173.54|2174.94|2172.54|0
1636087200000|2021-11-05 04:40:00|2175.44|2173.04|2175.19|2172.79|2175.44|2173.04|2175.06|2172.66|0
1636087500000|2021-11-05 04:45:00|2175.44|2173.04|2175.19|2172.79|2175.44|2173.04|2175.19|2172.79|0
1636087800000|2021-11-05 04:50:00|2175.44|2173.04|2175.44|2173.04|2175.44|2173.04|2175.19|2172.79|0
1636088100000|2021-11-05 04:55:00|2175.69|2173.29|2175.44|2173.04|2175.69|2173.29|2175.31|2172.91|0
1636088400000|2021-11-05 05:00:00|2175.19|2172.79|2175.19|2172.79|2175.69|2173.29|2175.19|2172.79|0
1636088700000|2021-11-05 05:05:00|2174.94|2172.54|2174.94|2172.54|2175.44|2173.04|2174.44|2172.04|0
1636089000000|2021-11-05 05:10:00|2174.69|2172.29|2174.94|2172.54|2175.19|2172.79|2174.44|2172.04|0
1636089300000|2021-11-05 05:15:00|2174.81|2172.41|2175.19|2172.79|2175.19|2172.79|2174.69|2172.29|0
1636089600000|2021-11-05 05:20:00|2174.94|2172.54|2174.69|2172.29|2175.19|2172.79|2174.69|2172.29|0
1636089900000|2021-11-05 05:25:00|2174.94|2172.54|2175.19|2172.79|2175.44|2173.04|2174.69|2172.29|0
1636090200000|2021-11-05 05:30:00|2175.44|2173.04|2174.94|2172.54|2175.44|2173.04|2174.94|2172.54|0
1636090500000|2021-11-05 05:35:00|2175.19|2172.79|2175.44|2173.04|2175.44|2173.04|2174.94|2172.54|0
1636090800000|2021-11-05 05:40:00|2175.31|2172.91|2174.94|2172.54|2175.31|2172.91|2174.94|2172.54|0
1636091100000|2021-11-05 05:45:00|2174.81|2172.41|2174.69|2172.29|2174.94|2172.54|2174.44|2172.04|0
1636091400000|2021-11-05 05:50:00|2174.94|2172.54|2174.94|2172.54|2175.44|2173.04|2174.94|2172.54|0
1636091700000|2021-11-05 05:55:00|2174.69|2172.29|2174.69|2172.29|2174.94|2172.54|2174.44|2172.04|0
1636092000000|2021-11-05 06:00:00|2174.44|2172.04|2174.69|2172.29|2175.19|2172.79|2173.69|2171.29|0
1636092300000|2021-11-05 06:05:00|2174.44|2172.04|2174.69|2172.29|2174.69|2172.29|2174.19|2171.79|0
1636092600000|2021-11-05 06:10:00|2174.44|2172.04|2174.94|2172.54|2175.19|2172.79|2174.31|2171.91|0
1636092900000|2021-11-05 06:15:00|2174.69|2172.29|2174.94|2172.54|2174.94|2172.54|2174.44|2172.04|0
1636093200000|2021-11-05 06:20:00|2174.69|2172.29|2174.19|2171.79|2174.69|2172.29|2174.19|2171.79|0
1636093500000|2021-11-05 06:25:00|2173.94|2171.54|2173.69|2171.29|2174.19|2171.79|2173.69|2171.29|0
1636093800000|2021-11-05 06:30:00|2173.44|2171.04|2173.19|2170.79|2173.69|2171.29|2173.19|2170.79|0
1636094100000|2021-11-05 06:35:00|2173.44|2171.04|2173.69|2171.29|2174.19|2171.79|2173.19|2170.79|0
1636094400000|2021-11-05 06:40:00|2173.94|2171.54|2174.19|2171.79|2174.19|2171.79|2173.69|2171.29|0
1636094700000|2021-11-05 06:45:00|2173.94|2171.54|2172.94|2170.54|2173.94|2171.54|2172.94|2170.54|0
1636095000000|2021-11-05 06:50:00|2172.81|2170.41|2173.44|2171.04|2173.44|2171.04|2172.69|2170.29|0
1636095300000|2021-11-05 06:55:00|2173.31|2170.91|2173.94|2171.54|2173.94|2171.54|2172.69|2170.29|0
1636095600000|2021-11-05 07:00:00|2173.69|2171.29|2172.69|2170.29|2173.69|2171.29|2172.19|2169.79|0
1636095900000|2021-11-05 07:05:00|2172.49|2170.49|2171.99|2169.99|2172.74|2170.74|2171.74|2169.74|0
1636096200000|2021-11-05 07:10:00|2171.74|2169.74|2171.74|2169.74|2172.24|2170.24|2171.49|2169.49|0
1636096500000|2021-11-05 07:15:00|2171.61|2169.61|2171.49|2169.49|2172.24|2170.24|2171.49|2169.49|0
1636096800000|2021-11-05 07:20:00|2171.74|2169.74|2171.99|2169.99|2172.24|2170.24|2171.49|2169.49|0
1636097100000|2021-11-05 07:25:00|2171.74|2169.74|2170.74|2168.74|2171.74|2169.74|2170.49|2168.49|0
1636097400000|2021-11-05 07:30:00|2170.49|2168.49|2168.99|2166.99|2170.49|2168.49|2168.99|2166.99|0
1636097700000|2021-11-05 07:35:00|2169.24|2167.24|2169.49|2167.49|2169.99|2167.99|2168.99|2166.99|0
1636098000000|2021-11-05 07:40:00|2169.24|2167.24|2169.99|2167.99|2169.99|2167.99|2168.74|2166.74|0
1636098300000|2021-11-05 07:45:00|2169.74|2167.74|2170.24|2168.24|2170.24|2168.24|2169.74|2167.74|0
1636098600000|2021-11-05 07:50:00|2170.49|2168.49|2170.74|2168.74|2170.99|2168.99|2170.49|2168.49|0
1636098900000|2021-11-05 07:55:00|2170.86|2168.86|2171.49|2169.49|2171.99|2169.99|2170.86|2168.86|0
1636099200000|2021-11-05 08:00:00|2172.24|2170.24|2173.74|2171.74|2173.74|2171.74|2171.74|2169.74|0
1636099500000|2021-11-05 08:05:00|2173.49|2171.49|2174.49|2172.49|2174.74|2172.74|2173.24|2171.24|0
1636099800000|2021-11-05 08:10:00|2174.61|2172.61|2176.49|2174.49|2176.74|2174.74|2172.74|2170.74|0
1636100100000|2021-11-05 08:15:00|2176.74|2174.74|2176.74|2174.74|2177.24|2175.24|2175.99|2173.99|0
1636100400000|2021-11-05 08:20:00|2176.99|2174.99|2177.24|2175.24|2177.49|2175.49|2176.24|2174.24|0
1636100700000|2021-11-05 08:25:00|2176.99|2174.99|2175.74|2173.74|2177.74|2175.74|2174.99|2172.99|0
1636101000000|2021-11-05 08:30:00|2175.99|2173.99|2175.49|2173.49|2175.99|2173.99|2174.74|2172.74|0
1636101300000|2021-11-05 08:35:00|2175.36|2173.36|2175.49|2173.49|2176.49|2174.49|2175.36|2173.36|0
1636101600000|2021-11-05 08:40:00|2175.24|2173.24|2175.74|2173.74|2175.99|2173.99|2174.74|2172.74|0
1636101900000|2021-11-05 08:45:00|2175.61|2173.61|2175.49|2173.49|2175.99|2173.99|2175.49|2173.49|0
1636102200000|2021-11-05 08:50:00|2175.74|2173.74|2175.74|2173.74|2175.99|2173.99|2175.49|2173.49|0
1636102500000|2021-11-05 08:55:00|2175.99|2173.99|2175.49|2173.49|2175.99|2173.99|2174.74|2172.74|0
1636102800000|2021-11-05 09:00:00|2175.74|2173.74|2177.99|2175.99|2178.24|2176.24|2175.74|2173.74|0
1636103100000|2021-11-05 09:05:00|2178.24|2176.24|2177.49|2175.49|2178.24|2176.24|2176.99|2174.99|0
1636103400000|2021-11-05 09:10:00|2177.61|2175.61|2177.49|2175.49|2177.74|2175.74|2176.99|2174.99|0
1636103700000|2021-11-05 09:15:00|2177.74|2175.74|2177.49|2175.49|2177.99|2175.99|2177.24|2175.24|0
1636104000000|2021-11-05 09:20:00|2177.61|2175.61|2177.61|2175.61|2178.24|2176.24|2177.49|2175.49|0
1636104300000|2021-11-05 09:25:00|2177.49|2175.49|2179.24|2177.24|2179.99|2177.99|2177.49|2175.49|0
1636104600000|2021-11-05 09:30:00|2179.49|2177.49|2179.74|2177.74|2180.24|2178.24|2179.24|2177.24|0
1636104900000|2021-11-05 09:35:00|2179.49|2177.49|2180.24|2178.24|2180.74|2178.74|2178.99|2176.99|0
1636105200000|2021-11-05 09:40:00|2179.99|2177.99|2180.99|2178.99|2181.24|2179.24|2179.99|2177.99|0
1636105500000|2021-11-05 09:45:00|2181.24|2179.24|2182.49|2180.49|2182.74|2180.74|2180.99|2178.99|0
1636105800000|2021-11-05 09:50:00|2182.24|2180.24|2182.74|2180.74|2183.49|2181.49|2182.24|2180.24|0
1636106100000|2021-11-05 09:55:00|2182.99|2180.99|2183.99|2181.99|2184.49|2182.49|2182.99|2180.99|0
1636106400000|2021-11-05 10:00:00|2183.74|2181.74|2183.74|2181.74|2185.23|2183.23|2183.74|2181.74|0
1636106700000|2021-11-05 10:05:00|2183.49|2181.49|2184.24|2182.24|2184.49|2182.49|2183.24|2181.24|0
1636107000000|2021-11-05 10:10:00|2184.49|2182.49|2183.99|2181.99|2184.49|2182.49|2183.74|2181.74|0
1636107300000|2021-11-05 10:15:00|2184.24|2182.24|2184.99|2182.99|2185.74|2183.74|2183.99|2181.99|0
1636107600000|2021-11-05 10:20:00|2185.24|2183.24|2185.74|2183.74|2185.99|2183.99|2184.99|2182.99|0
1636107900000|2021-11-05 10:25:00|2185.49|2183.49|2185.24|2183.24|2186.23|2184.23|2184.99|2182.99|0
1636108200000|2021-11-05 10:30:00|2184.99|2182.99|2184.74|2182.74|2184.99|2182.99|2184.24|2182.24|0
1636108500000|2021-11-05 10:35:00|2184.99|2182.99|2184.99|2182.99|2185.24|2183.24|2184.49|2182.49|0
1636108800000|2021-11-05 10:40:00|2185.24|2183.24|2184.36|2182.36|2185.24|2183.24|2184.24|2182.24|0
1636109100000|2021-11-05 10:45:00|2184.24|2182.24|2184.99|2182.99|2185.24|2183.24|2184.24|2182.24|0
1636109400000|2021-11-05 10:50:00|2185.24|2183.24|2186.23|2184.23|2186.48|2184.48|2184.99|2182.99|0
1636109700000|2021-11-05 10:55:00|2185.98|2183.98|2186.23|2184.23|2186.48|2184.48|2185.48|2183.48|0
1636110000000|2021-11-05 11:00:00|2186.48|2184.48|2186.23|2184.23|2186.98|2184.98|2185.48|2183.48|0
1636110300000|2021-11-05 11:05:00|2185.98|2183.98|2186.48|2184.48|2186.98|2184.98|2185.98|2183.98|0
1636110600000|2021-11-05 11:10:00|2186.73|2184.73|2185.48|2183.48|2188.48|2186.48|2184.73|2182.73|0
1636110900000|2021-11-05 11:15:00|2185.23|2183.23|2184.98|2182.98|2185.23|2183.23|2184.24|2182.24|0
1636111200000|2021-11-05 11:20:00|2184.24|2182.24|2183.24|2181.24|2184.98|2182.98|2183.24|2181.24|0
1636111500000|2021-11-05 11:25:00|2183.49|2181.49|2182.24|2180.24|2184.48|2182.48|2181.61|2179.61|0
1636111800000|2021-11-05 11:30:00|2181.99|2179.99|2183.74|2181.74|2184.48|2182.48|2181.74|2179.74|0
1636112100000|2021-11-05 11:35:00|2183.99|2181.99|2184.73|2182.73|2184.98|2182.98|2183.99|2181.99|0
1636112400000|2021-11-05 11:40:00|2184.98|2182.98|2185.23|2183.23|2185.23|2183.23|2184.23|2182.23|0
1636112700000|2021-11-05 11:45:00|2185.48|2183.48|2184.73|2182.73|2185.48|2183.48|2184.73|2182.73|0
1636113000000|2021-11-05 11:50:00|2184.48|2182.48|2184.73|2182.73|2184.73|2182.73|2183.98|2181.98|0
1636113300000|2021-11-05 11:55:00|2184.98|2182.98|2185.23|2183.23|2185.23|2183.23|2184.48|2182.48|0
1636113600000|2021-11-05 12:00:00|2185.48|2183.48|2184.48|2182.48|2185.73|2183.73|2184.23|2182.23|0
1636113900000|2021-11-05 12:05:00|2184.73|2182.73|2184.48|2182.48|2185.48|2183.48|2184.23|2182.23|0
1636114200000|2021-11-05 12:10:00|2184.23|2182.23|2185.23|2183.23|2185.98|2183.98|2184.23|2182.23|0
1636114500000|2021-11-05 12:15:00|2184.98|2182.98|2185.73|2183.73|2185.98|2183.98|2184.48|2182.48|0
1636114800000|2021-11-05 12:20:00|2185.48|2183.48|2186.23|2184.23|2186.23|2184.23|2185.23|2183.23|0
1636115100000|2021-11-05 12:25:00|2185.98|2183.98|2185.98|2183.98|2186.73|2184.73|2185.73|2183.73|0
1636115400000|2021-11-05 12:30:00|2185.48|2183.48|2191.73|2189.73|2191.98|2189.98|2184.23|2182.23|0
1636115700000|2021-11-05 12:35:00|2191.98|2189.98|2191.48|2189.48|2197.48|2195.48|2191.23|2189.23|0
1636116000000|2021-11-05 12:40:00|2191.73|2189.73|2192.73|2190.73|2193.48|2191.48|2190.98|2188.98|0
1636116300000|2021-11-05 12:45:00|2192.48|2190.48|2194.23|2192.23|2194.48|2192.48|2190.98|2188.98|0
1636116600000|2021-11-05 12:50:00|2194.48|2192.48|2195.98|2193.98|2195.98|2193.98|2193.23|2191.23|0
1636116900000|2021-11-05 12:55:00|2195.73|2193.73|2194.73|2192.73|2195.73|2193.73|2194.23|2192.23|0
1636117200000|2021-11-05 13:00:00|2194.98|2192.98|2194.98|2192.98|2195.73|2193.73|2193.23|2191.23|0
1636117500000|2021-11-05 13:05:00|2194.73|2192.73|2195.23|2193.23|2195.48|2193.48|2194.48|2192.48|0
1636117800000|2021-11-05 13:10:00|2195.48|2193.48|2195.98|2193.98|2195.98|2193.98|2194.23|2192.23|0
1636118100000|2021-11-05 13:15:00|2195.73|2193.73|2196.23|2194.23|2196.73|2194.73|2195.73|2193.73|0
1636118400000|2021-11-05 13:20:00|2196.48|2194.48|2199.48|2197.48|2199.73|2197.73|2196.48|2194.48|0
1636118700000|2021-11-05 13:25:00|2198.98|2196.98|2198.98|2196.98|2200.23|2198.23|2198.23|2196.23|0
1636119000000|2021-11-05 13:30:00|2198.73|2196.73|2202.73|2200.73|2202.98|2200.98|2196.23|2194.23|0
1636119300000|2021-11-05 13:35:00|2202.98|2200.98|2204.98|2202.98|2206.48|2204.48|2202.98|2200.98|0
1636119600000|2021-11-05 13:40:00|2205.48|2203.48|2209.23|2207.23|2209.48|2207.48|2205.48|2203.48|0
1636119900000|2021-11-05 13:45:00|2209.73|2207.73|2205.98|2203.98|2209.98|2207.98|2204.23|2202.23|0
1636120200000|2021-11-05 13:50:00|2206.98|2204.98|2205.23|2203.23|2206.98|2204.98|2204.48|2202.48|0
1636120500000|2021-11-05 13:55:00|2204.98|2202.98|2208.73|2206.73|2208.73|2206.73|2204.73|2202.73|0
1636120800000|2021-11-05 14:00:00|2208.48|2206.48|2212.23|2210.23|2212.73|2210.73|2207.73|2205.73|0
1636121100000|2021-11-05 14:05:00|2212.73|2210.73|2207.48|2205.48|2212.73|2210.73|2207.23|2205.23|0
1636121400000|2021-11-05 14:10:00|2207.73|2205.73|2209.73|2207.73|2210.23|2208.23|2206.73|2204.73|0
1636121700000|2021-11-05 14:15:00|2209.48|2207.48|2208.98|2206.98|2210.98|2208.98|2208.48|2206.48|0
1636122000000|2021-11-05 14:20:00|2208.73|2206.73|2207.23|2205.23|2208.98|2206.98|2207.23|2205.23|0
1636122300000|2021-11-05 14:25:00|2207.48|2205.48|2205.98|2203.98|2207.48|2205.48|2204.48|2202.48|0
1636122600000|2021-11-05 14:30:00|2206.23|2204.23|2205.98|2203.98|2208.23|2206.23|2205.98|2203.98|0
1636122900000|2021-11-05 14:35:00|2206.23|2204.23|2207.23|2205.23|2209.23|2207.23|2205.98|2203.98|0
1636123200000|2021-11-05 14:40:00|2207.48|2205.48|2208.23|2206.23|2208.98|2206.98|2206.23|2204.23|0
1636123500000|2021-11-05 14:45:00|2208.48|2206.48|2207.98|2205.98|2209.73|2207.73|2207.98|2205.98|0
1636123800000|2021-11-05 14:50:00|2208.23|2206.23|2208.48|2206.48|2209.23|2207.23|2207.73|2205.73|0
1636124100000|2021-11-05 14:55:00|2208.23|2206.23|2207.23|2205.23|2208.98|2206.98|2205.73|2203.73|0
1636124400000|2021-11-05 15:00:00|2207.48|2205.48|2206.48|2204.48|2208.73|2206.73|2206.48|2204.48|0
1636124700000|2021-11-05 15:05:00|2206.73|2204.73|2207.98|2205.98|2208.35|2206.35|2206.73|2204.73|0
1636125000000|2021-11-05 15:10:00|2208.23|2206.23|2207.48|2205.48|2209.48|2207.48|2207.48|2205.48|0
1636125300000|2021-11-05 15:15:00|2207.23|2205.23|2206.48|2204.48|2207.73|2205.73|2205.98|2203.98|0
1636125600000|2021-11-05 15:20:00|2206.23|2204.23|2205.48|2203.48|2206.98|2204.98|2204.98|2202.98|0
1636125900000|2021-11-05 15:25:00|2205.23|2203.23|2202.48|2200.48|2205.73|2203.73|2202.23|2200.23|0
1636126200000|2021-11-05 15:30:00|2202.23|2200.23|2204.23|2202.23|2205.23|2203.23|2202.23|2200.23|0
1636126500000|2021-11-05 15:35:00|2204.48|2202.48|2204.98|2202.98|2205.48|2203.48|2202.73|2200.73|0
1636126800000|2021-11-05 15:40:00|2205.23|2203.23|2203.48|2201.48|2205.23|2203.23|2202.48|2200.48|0
1636127100000|2021-11-05 15:45:00|2202.98|2200.98|2205.73|2203.73|2206.73|2204.73|2201.98|2199.98|0
1636127400000|2021-11-05 15:50:00|2205.48|2203.48|2202.23|2200.23|2205.73|2203.73|2201.23|2199.23|0
1636127700000|2021-11-05 15:55:00|2202.48|2200.48|2199.48|2197.48|2203.23|2201.23|2199.48|2197.48|0
1636128000000|2021-11-05 16:00:00|2198.98|2196.98|2201.73|2199.73|2202.48|2200.48|2198.73|2196.73|0
1636128300000|2021-11-05 16:05:00|2201.98|2199.98|2200.98|2198.98|2202.23|2200.23|2199.73|2197.73|0
1636128600000|2021-11-05 16:10:00|2201.23|2199.23|2200.23|2198.23|2202.23|2200.23|2198.98|2196.98|0
1636128900000|2021-11-05 16:15:00|2200.48|2198.48|2200.73|2198.73|2201.23|2199.23|2199.48|2197.48|0
1636129200000|2021-11-05 16:20:00|2200.98|2198.98|2200.73|2198.73|2201.98|2199.98|2200.48|2198.48|0
1636129500000|2021-11-05 16:25:00|2200.48|2198.48|2201.49|2199.49|2201.99|2199.99|2199.73|2197.73|0
1636129800000|2021-11-05 16:30:00|2201.24|2199.24|2202.49|2200.49|2202.74|2200.74|2201.24|2199.24|0
1636130100000|2021-11-05 16:35:00|2202.24|2200.24|2200.74|2198.74|2202.99|2200.99|2198.74|2196.74|0
1636130400000|2021-11-05 16:40:00|2200.99|2198.99|2198.5|2196.5|2200.99|2198.99|2198.25|2196.25|0
1636130700000|2021-11-05 16:45:00|2198.25|2196.25|2197|2195|2198.25|2196.25|2196.5|2194.5|0
1636131000000|2021-11-05 16:50:00|2197.25|2195.25|2197.5|2195.5|2198.49|2196.49|2195.25|2193.25|0
1636131300000|2021-11-05 16:55:00|2197.75|2195.75|2195.5|2193.5|2198|2196|2194|2192|0
1636131600000|2021-11-05 17:00:00|2195.75|2193.75|2196.75|2194.75|2197.25|2195.25|2194|2192|0
1636131900000|2021-11-05 17:05:00|2196.5|2194.5|2191.28|2189.28|2197|2195|2191.28|2189.28|0
1636132200000|2021-11-05 17:10:00|2191.53|2189.53|2188.78|2186.78|2192.28|2190.28|2187.54|2185.54|0
1636132500000|2021-11-05 17:15:00|2188.53|2186.53|2189.53|2187.53|2190.28|2188.28|2187.29|2185.29|0
1636132800000|2021-11-05 17:20:00|2189.78|2187.78|2185.54|2183.54|2189.78|2187.78|2185.54|2183.54|0
1636133100000|2021-11-05 17:25:00|2185.29|2183.29|2175.56|2173.56|2185.29|2183.29|2175.56|2173.56|0
1636133400000|2021-11-05 17:30:00|2175.81|2173.81|2185.3|2183.3|2185.8|2183.8|2175.56|2173.56|0
1636133700000|2021-11-05 17:35:00|2185.05|2183.05|2182.05|2180.05|2185.55|2183.55|2181.05|2179.05|0
1636134000000|2021-11-05 17:40:00|2181.8|2179.8|2181.31|2179.31|2183.04|2181.04|2180.3|2178.3|0
1636134300000|2021-11-05 17:45:00|2181.56|2179.56|2181.06|2179.06|2181.81|2179.81|2177.81|2175.81|0
1636134600000|2021-11-05 17:50:00|2180.56|2178.56|2185.55|2183.55|2185.8|2183.8|2180.31|2178.31|0
1636134900000|2021-11-05 17:55:00|2185.3|2183.3|2188.3|2186.3|2188.3|2186.3|2183.31|2181.31|0
1636135200000|2021-11-05 18:00:00|2187.8|2185.8|2189.05|2187.05|2189.3|2187.3|2186.05|2184.05|0
1636135500000|2021-11-05 18:05:00|2188.8|2186.8|2191.05|2189.05|2192.55|2190.55|2188.8|2186.8|0
1636135800000|2021-11-05 18:10:00|2190.8|2188.8|2192.55|2190.55|2193.05|2191.05|2189.8|2187.8|0
1636136100000|2021-11-05 18:15:00|2192.3|2190.3|2193.05|2191.05|2193.3|2191.3|2191.55|2189.55|0
1636136400000|2021-11-05 18:20:00|2192.92|2190.92|2188.3|2186.3|2193.55|2191.55|2188.3|2186.3|0
1636136700000|2021-11-05 18:25:00|2188.55|2186.55|2192.79|2190.79|2192.79|2190.79|2188.05|2186.05|0
1636137000000|2021-11-05 18:30:00|2192.54|2190.54|2192.04|2190.04|2193.04|2191.04|2191.04|2189.04|0
1636137300000|2021-11-05 18:35:00|2192.29|2190.29|2192.29|2190.29|2193.04|2191.04|2189.3|2187.3|0
1636137600000|2021-11-05 18:40:00|2192.54|2190.54|2192.04|2190.04|2193.04|2191.04|2190.79|2188.79|0
1636137900000|2021-11-05 18:45:00|2191.79|2189.79|2192.79|2190.79|2194.04|2192.04|2191.79|2189.79|0
1636138200000|2021-11-05 18:50:00|2193.16|2191.16|2193.79|2191.79|2194.04|2192.04|2191.54|2189.54|0
1636138500000|2021-11-05 18:55:00|2194.04|2192.04|2193.04|2191.04|2194.04|2192.04|2192.04|2190.04|0
1636138800000|2021-11-05 19:00:00|2194.04|2192.04|2187.8|2185.8|2194.04|2192.04|2186.05|2184.05|0
1636139100000|2021-11-05 19:05:00|2187.55|2185.55|2191.04|2189.04|2191.54|2189.54|2186.3|2184.3|0
1636139400000|2021-11-05 19:10:00|2191.29|2189.29|2192.54|2190.54|2192.54|2190.54|2190.04|2188.04|0
1636139700000|2021-11-05 19:15:00|2192.29|2190.29|2191.54|2189.54|2192.54|2190.54|2190.04|2188.04|0
1636140000000|2021-11-05 19:20:00|2191.29|2189.29|2190.04|2188.04|2191.54|2189.54|2188.55|2186.55|0
1636140300000|2021-11-05 19:25:00|2189.54|2187.54|2188.8|2186.8|2189.79|2187.79|2187.05|2185.05|0
1636140600000|2021-11-05 19:30:00|2189.29|2187.29|2194.29|2192.29|2194.29|2192.29|2188.05|2186.05|0
1636140900000|2021-11-05 19:35:00|2194.54|2192.54|2196.29|2194.29|2197.79|2195.79|2194.29|2192.29|0
1636141200000|2021-11-05 19:40:00|2196.54|2194.54|2191.79|2189.79|2196.54|2194.54|2190.79|2188.79|0
1636141500000|2021-11-05 19:45:00|2191.54|2189.54|2190.29|2188.29|2194.54|2192.54|2189.79|2187.79|0
1636141800000|2021-11-05 19:50:00|2190.79|2188.79|2190.04|2188.04|2194.04|2192.04|2189.54|2187.54|0
1636142100000|2021-11-05 19:55:00|2189.54|2187.54|2191.04|2189.04|2192.54|2190.54|2189.04|2187.04|0
1636142400000|2021-11-05 20:00:00|2191.54|2189.54|2189.79|2187.79|2191.54|2189.54|2187.05|2185.05|0
1636142700000|2021-11-05 20:05:00|2190.04|2188.04|2188.29|2186.29|2190.04|2188.04|2187.55|2185.55|0
1636143000000|2021-11-05 20:10:00|2188.16|2186.16|2186.04|2184.04|2188.16|2186.16|2185.54|2183.54|0
1636358700000|2021-11-08 08:05:00|2187.77|2185.77|2186.02|2184.02|2187.77|2185.77|2185.52|2183.52|0
1636359000000|2021-11-08 08:10:00|2185.77|2183.77|2187.52|2185.52|2187.77|2185.77|2185.02|2183.02|0
1636359300000|2021-11-08 08:15:00|2187.27|2185.27|2187.52|2185.52|2190.02|2188.02|2187.27|2185.27|0
1636359600000|2021-11-08 08:20:00|2187.27|2185.27|2186.52|2184.52|2187.27|2185.27|2185.77|2183.77|0
1636359900000|2021-11-08 08:25:00|2186.27|2184.27|2186.77|2184.77|2187.27|2185.27|2185.27|2183.27|0
1636360200000|2021-11-08 08:30:00|2187.02|2185.02|2186.64|2184.64|2187.27|2185.27|2186.02|2184.02|0
1636360500000|2021-11-08 08:35:00|2186.52|2184.52|2187.27|2185.27|2188.52|2186.52|2186.39|2184.39|0
1636360800000|2021-11-08 08:40:00|2187.52|2185.52|2188.77|2186.77|2188.77|2186.77|2186.77|2184.77|0
1636361100000|2021-11-08 08:45:00|2189.02|2187.02|2189.02|2187.02|2189.02|2187.02|2187.77|2185.77|0
1636361400000|2021-11-08 08:50:00|2189.27|2187.27|2191.01|2189.01|2191.01|2189.01|2188.77|2186.77|0
1636361700000|2021-11-08 08:55:00|2191.51|2189.51|2191.01|2189.01|2191.88|2189.88|2190.26|2188.26|0
1636362000000|2021-11-08 09:00:00|2191.26|2189.26|2193.26|2191.26|2193.76|2191.76|2190.51|2188.51|0
1636362300000|2021-11-08 09:05:00|2193.01|2191.01|2192.26|2190.26|2193.01|2191.01|2191.76|2189.76|0
1636362600000|2021-11-08 09:10:00|2192.01|2190.01|2194.01|2192.01|2194.51|2192.51|2192.01|2190.01|0
1636362900000|2021-11-08 09:15:00|2194.26|2192.26|2193.76|2191.76|2194.26|2192.26|2193.01|2191.01|0
1636363200000|2021-11-08 09:20:00|2194.01|2192.01|2194.76|2192.76|2194.76|2192.76|2194.01|2192.01|0
1636363500000|2021-11-08 09:25:00|2195.01|2193.01|2194.26|2192.26|2195.01|2193.01|2194.26|2192.26|0
1636363800000|2021-11-08 09:30:00|2194.01|2192.01|2194.38|2192.38|2195.26|2193.26|2194.01|2192.01|0
1636364100000|2021-11-08 09:35:00|2194.26|2192.26|2194.01|2192.01|2194.26|2192.26|2193.01|2191.01|0
1636364400000|2021-11-08 09:40:00|2193.76|2191.76|2193.01|2191.01|2193.76|2191.76|2192.51|2190.51|0
1636364700000|2021-11-08 09:45:00|2193.26|2191.26|2193.26|2191.26|2193.51|2191.51|2192.51|2190.51|0
1636365000000|2021-11-08 09:50:00|2193.01|2191.01|2192.76|2190.76|2193.26|2191.26|2192.26|2190.26|0
1636365300000|2021-11-08 09:55:00|2193.01|2191.01|2192.76|2190.76|2193.51|2191.51|2192.26|2190.26|0
1636365600000|2021-11-08 10:00:00|2192.51|2190.51|2192.51|2190.51|2193.01|2191.01|2192.26|2190.26|0
1636365900000|2021-11-08 10:05:00|2192.76|2190.76|2191.76|2189.76|2192.76|2190.76|2191.51|2189.51|0
1636366200000|2021-11-08 10:10:00|2191.51|2189.51|2192.01|2190.01|2192.26|2190.26|2191.26|2189.26|0
1636366500000|2021-11-08 10:15:00|2192.26|2190.26|2193.01|2191.01|2193.01|2191.01|2192.01|2190.01|0
1636366800000|2021-11-08 10:20:00|2193.26|2191.26|2193.51|2191.51|2193.51|2191.51|2192.51|2190.51|0
1636367100000|2021-11-08 10:25:00|2193.26|2191.26|2195.01|2193.01|2195.26|2193.26|2193.26|2191.26|0
1636367400000|2021-11-08 10:30:00|2194.76|2192.76|2194.51|2192.51|2195.01|2193.01|2194.26|2192.26|0
1636367700000|2021-11-08 10:35:00|2194.26|2192.26|2195.51|2193.51|2195.76|2193.76|2194.26|2192.26|0
1636368000000|2021-11-08 10:40:00|2195.63|2193.63|2194.01|2192.01|2195.76|2193.76|2194.01|2192.01|0
1636368300000|2021-11-08 10:45:00|2194.26|2192.26|2192.76|2190.76|2194.38|2192.38|2192.76|2190.76|0
1636368600000|2021-11-08 10:50:00|2193.01|2191.01|2193.51|2191.51|2193.51|2191.51|2192.76|2190.76|0
1636368900000|2021-11-08 10:55:00|2193.26|2191.26|2194.01|2192.01|2194.26|2192.26|2193.26|2191.26|0
1636369200000|2021-11-08 11:00:00|2194.26|2192.26|2194.26|2192.26|2194.63|2192.63|2194.26|2192.26|0
1636369500000|2021-11-08 11:05:00|2194.51|2192.51|2194.51|2192.51|2195.01|2193.01|2194.26|2192.26|0
1636369800000|2021-11-08 11:10:00|2194.26|2192.26|2193.76|2191.76|2194.51|2192.51|2193.51|2191.51|0
1636370100000|2021-11-08 11:15:00|2194.01|2192.01|2194.26|2192.26|2194.76|2192.76|2193.76|2191.76|0
1636370400000|2021-11-08 11:20:00|2194.51|2192.51|2193.38|2191.38|2195.01|2193.01|2193.26|2191.26|0
1636370700000|2021-11-08 11:25:00|2193.51|2191.51|2194.51|2192.51|2194.76|2192.76|2193.51|2191.51|0
1636371000000|2021-11-08 11:30:00|2194.76|2192.76|2194.5|2192.5|2194.76|2192.76|2194.26|2192.26|0
1636371300000|2021-11-08 11:35:00|2194.75|2192.75|2195|2193|2195.5|2193.5|2194.5|2192.5|0
1636371600000|2021-11-08 11:40:00|2195.25|2193.25|2195.5|2193.5|2195.75|2193.75|2195|2193|0
1636371900000|2021-11-08 11:45:00|2195.75|2193.75|2195.25|2193.25|2195.75|2193.75|2195|2193|0
1636372200000|2021-11-08 11:50:00|2195.37|2193.37|2195.25|2193.25|2195.75|2193.75|2195|2193|0
1636372500000|2021-11-08 11:55:00|2195|2193|2195.25|2193.25|2195.5|2193.5|2195|2193|0
1636372800000|2021-11-08 12:00:00|2195|2193|2194|2192|2195.25|2193.25|2192.76|2190.76|0
1636373100000|2021-11-08 12:05:00|2194.25|2192.25|2193.26|2191.26|2194.25|2192.25|2193.26|2191.26|0
1636373400000|2021-11-08 12:10:00|2193.01|2191.01|2194.25|2192.25|2194.25|2192.25|2193.01|2191.01|0
1636373700000|2021-11-08 12:15:00|2194.5|2192.5|2194.5|2192.5|2195|2193|2194.5|2192.5|0
1636374000000|2021-11-08 12:20:00|2194.75|2192.75|2194|2192|2194.75|2192.75|2194|2192|0
1636374300000|2021-11-08 12:25:00|2194.25|2192.25|2194.25|2192.25|2194.5|2192.5|2193.75|2191.75|0
1636374600000|2021-11-08 12:30:00|2195|2193|2194.5|2192.5|2195.5|2193.5|2194.25|2192.25|0
1636374900000|2021-11-08 12:35:00|2194.75|2192.75|2194.75|2192.75|2195.25|2193.25|2194.75|2192.75|0
1636375200000|2021-11-08 12:40:00|2195|2193|2193.87|2191.87|2195|2193|2193.5|2191.5|0
1636375500000|2021-11-08 12:45:00|2193.75|2191.75|2193.25|2191.25|2194|2192|2192.75|2190.75|0
1636375800000|2021-11-08 12:50:00|2193|2191|2193.25|2191.25|2193.5|2191.5|2192.75|2190.75|0
1636376100000|2021-11-08 12:55:00|2193.37|2191.37|2193.25|2191.25|2193.37|2191.37|2192.5|2190.5|0
1636376400000|2021-11-08 13:00:00|2193.37|2191.37|2194.25|2192.25|2194.25|2192.25|2193.25|2191.25|0
1636376700000|2021-11-08 13:05:00|2194|2192|2195.25|2193.25|2196|2194|2193.75|2191.75|0
1636377000000|2021-11-08 13:10:00|2195.5|2193.5|2195.75|2193.75|2195.75|2193.75|2194.75|2192.75|0
1636377300000|2021-11-08 13:15:00|2196|2194|2195.75|2193.75|2196|2194|2195.5|2193.5|0
1636377600000|2021-11-08 13:20:00|2196|2194|2196.75|2194.75|2197|2195|2195.75|2193.75|0
1636377900000|2021-11-08 13:25:00|2197|2195|2197.5|2195.5|2198|2196|2196.75|2194.75|0
1636378200000|2021-11-08 13:30:00|2197.75|2195.75|2197.5|2195.5|2197.75|2195.75|2196.75|2194.75|0
1636378500000|2021-11-08 13:35:00|2197.25|2195.25|2198.75|2196.75|2199|2197|2197.25|2195.25|0
1636378800000|2021-11-08 13:40:00|2199|2197|2199.25|2197.25|2199.5|2197.5|2198|2196|0
1636379100000|2021-11-08 13:45:00|2199|2197|2199|2197|2199.5|2197.5|2198.75|2196.75|0
1636379400000|2021-11-08 13:50:00|2199.25|2197.25|2199.75|2197.75|2200|2198|2199.25|2197.25|0
1636379700000|2021-11-08 13:55:00|2200|2198|2201|2199|2201|2199|2200|2198|0
1636380000000|2021-11-08 14:00:00|2200.75|2198.75|2200.5|2198.5|2201.25|2199.25|2200|2198|0
1636380300000|2021-11-08 14:05:00|2200.75|2198.75|2201|2199|2201.25|2199.25|2200.25|2198.25|0
1636380600000|2021-11-08 14:10:00|2201.25|2199.25|2203.25|2201.25|2203.25|2201.25|2201|2199|0
1636380900000|2021-11-08 14:15:00|2203|2201|2202.75|2200.75|2203.25|2201.25|2201.75|2199.75|0
1636381200000|2021-11-08 14:20:00|2203|2201|2205|2203|2205.25|2203.25|2202.5|2200.5|0
1636381500000|2021-11-08 14:25:00|2204.75|2202.75|2203|2201|2204.75|2202.75|2202.75|2200.75|0
1636381800000|2021-11-08 14:30:00|2202.75|2200.75|2205.99|2203.99|2207.5|2205.5|2201.25|2199.25|0
1636382100000|2021-11-08 14:35:00|2205.5|2203.5|2199.48|2197.48|2207.98|2205.98|2198.98|2196.98|0
1636382400000|2021-11-08 14:40:00|2200.23|2198.23|2201.48|2199.48|2203.48|2201.48|2199.48|2197.48|0
1636382700000|2021-11-08 14:45:00|2201.98|2199.98|2201.98|2199.98|2202.73|2200.73|2198.73|2196.73|0
1636383000000|2021-11-08 14:50:00|2202.48|2200.48|2200.48|2198.48|2203.48|2201.48|2198.98|2196.98|0
1636383300000|2021-11-08 14:55:00|2200.23|2198.23|2200.48|2198.48|2200.48|2198.48|2196.24|2194.24|0
1636383600000|2021-11-08 15:00:00|2200.73|2198.73|2194.98|2192.98|2200.98|2198.98|2194.73|2192.73|0
1636383900000|2021-11-08 15:05:00|2195.23|2193.23|2196.23|2194.23|2198.48|2196.48|2194.98|2192.98|0
1636384200000|2021-11-08 15:10:00|2195.98|2193.98|2199.23|2197.23|2200.23|2198.23|2195.98|2193.98|0
1636384500000|2021-11-08 15:15:00|2198.98|2196.98|2201.48|2199.48|2202.23|2200.23|2198.98|2196.98|0
1636384800000|2021-11-08 15:20:00|2201.73|2199.73|2201.98|2199.98|2203.48|2201.48|2201.73|2199.73|0
1636385100000|2021-11-08 15:25:00|2201.73|2199.73|2199.98|2197.98|2203.73|2201.73|2199.98|2197.98|0
1636385400000|2021-11-08 15:30:00|2200.23|2198.23|2200.98|2198.98|2202.98|2200.98|2198.48|2196.48|0
1636385700000|2021-11-08 15:35:00|2201.23|2199.23|2197.48|2195.48|2202.48|2200.48|2197.23|2195.23|0
1636386000000|2021-11-08 15:40:00|2197.73|2195.73|2195.98|2193.98|2198.48|2196.48|2192.49|2190.49|0
1636386300000|2021-11-08 15:45:00|2195.73|2193.73|2200.73|2198.73|2200.73|2198.73|2195.23|2193.23|0
1636386600000|2021-11-08 15:50:00|2200.48|2198.48|2198.48|2196.48|2200.48|2198.48|2197.98|2195.98|0
1636386900000|2021-11-08 15:55:00|2198.23|2196.23|2196.48|2194.48|2198.48|2196.48|2196.35|2194.35|0
1636387200000|2021-11-08 16:00:00|2196.73|2194.73|2197.73|2195.73|2198.73|2196.73|2195.48|2193.48|0
1636387500000|2021-11-08 16:05:00|2197.48|2195.48|2195.23|2193.23|2197.73|2195.73|2193.48|2191.48|0
1636387800000|2021-11-08 16:10:00|2194.98|2192.98|2193.24|2191.24|2195.73|2193.73|2192.99|2190.99|0
1636388100000|2021-11-08 16:15:00|2193.49|2191.49|2196.74|2194.74|2196.99|2194.99|2192.49|2190.49|0
1636388400000|2021-11-08 16:20:00|2196.49|2194.49|2196.74|2194.74|2198.24|2196.24|2195.74|2193.74|0
1636388700000|2021-11-08 16:25:00|2196.99|2194.99|2198.23|2196.23|2199.49|2197.49|2196.99|2194.99|0
1636389000000|2021-11-08 16:30:00|2198.98|2196.98|2197.23|2195.23|2199.48|2197.48|2196.49|2194.49|0
1636389300000|2021-11-08 16:35:00|2197.48|2195.48|2195.74|2193.74|2198.48|2196.48|2195.24|2193.24|0
1636389600000|2021-11-08 16:40:00|2195.99|2193.99|2194.49|2192.49|2196.24|2194.24|2194.49|2192.49|0
1636389900000|2021-11-08 16:45:00|2194.24|2192.24|2193.74|2191.74|2195.74|2193.74|2193.74|2191.74|0
1636390200000|2021-11-08 16:50:00|2193.99|2191.99|2193.74|2191.74|2194.24|2192.24|2191.99|2189.99|0
1636390500000|2021-11-08 16:55:00|2193.49|2191.49|2192.49|2190.49|2193.49|2191.49|2191.24|2189.24|0
1636390800000|2021-11-08 17:00:00|2191.99|2189.99|2188.24|2186.24|2193.24|2191.24|2188.24|2186.24|0
1636391100000|2021-11-08 17:05:00|2188.74|2186.74|2190.24|2188.24|2190.74|2188.74|2188.74|2186.74|0
1636391400000|2021-11-08 17:10:00|2190.49|2188.49|2188.99|2186.99|2191.49|2189.49|2188.99|2186.99|0
1636391700000|2021-11-08 17:15:00|2189.24|2187.24|2191.74|2189.74|2192.49|2190.49|2188.24|2186.24|0
1636392000000|2021-11-08 17:20:00|2191.99|2189.99|2191.74|2189.74|2192.74|2190.74|2190.75|2188.75|0
1636392300000|2021-11-08 17:25:00|2191.99|2189.99|2191.74|2189.74|2192.74|2190.74|2191.24|2189.24|0
1636392600000|2021-11-08 17:30:00|2191.99|2189.99|2193.24|2191.24|2193.74|2191.74|2190|2188|0
1636392900000|2021-11-08 17:35:00|2193.49|2191.49|2190|2188|2193.49|2191.49|2190|2188|0
1636393200000|2021-11-08 17:40:00|2189.75|2187.75|2191.74|2189.74|2192.24|2190.24|2189.75|2187.75|0
1636393500000|2021-11-08 17:45:00|2191.99|2189.99|2191.24|2189.24|2192.99|2190.99|2190.74|2188.74|0
1636393800000|2021-11-08 17:50:00|2190.99|2188.99|2190.25|2188.25|2191.24|2189.24|2189.75|2187.75|0
1636394100000|2021-11-08 17:55:00|2190.49|2188.49|2191.99|2189.99|2191.99|2189.99|2188.25|2186.25|0
1636394400000|2021-11-08 18:00:00|2192.24|2190.24|2191.24|2189.24|2192.24|2190.24|2190.49|2188.49|0
1636394700000|2021-11-08 18:05:00|2191.74|2189.74|2191.24|2189.24|2192.49|2190.49|2190.99|2188.99|0
1636395000000|2021-11-08 18:10:00|2191.49|2189.49|2193.49|2191.49|2194.99|2192.99|2190.74|2188.74|0
1636395300000|2021-11-08 18:15:00|2193.24|2191.24|2193.99|2191.99|2194.24|2192.24|2192.24|2190.24|0
1636395600000|2021-11-08 18:20:00|2194.24|2192.24|2194.99|2192.99|2195.49|2193.49|2193.99|2191.99|0
1636395900000|2021-11-08 18:25:00|2195.24|2193.24|2194.49|2192.49|2195.74|2193.74|2194.24|2192.24|0
1636396200000|2021-11-08 18:30:00|2194.24|2192.24|2192.99|2190.99|2195.24|2193.24|2192.99|2190.99|0
1636396500000|2021-11-08 18:35:00|2193.24|2191.24|2193.99|2191.99|2194.49|2192.49|2192.49|2190.49|0
1636396800000|2021-11-08 18:40:00|2193.74|2191.74|2194.74|2192.74|2194.99|2192.99|2193.49|2191.49|0
1636397100000|2021-11-08 18:45:00|2194.49|2192.49|2194.99|2192.99|2195.74|2193.74|2193.74|2191.74|0
1636397400000|2021-11-08 18:50:00|2194.74|2192.74|2195.99|2193.99|2196.24|2194.24|2194.74|2192.74|0
1636397700000|2021-11-08 18:55:00|2195.74|2193.74|2196.24|2194.24|2196.99|2194.99|2195.74|2193.74|0
1636398000000|2021-11-08 19:00:00|2195.99|2193.99|2198.49|2196.49|2198.74|2196.74|2195.99|2193.99|0
1636398300000|2021-11-08 19:05:00|2198.24|2196.24|2198.74|2196.74|2199.49|2197.49|2197.49|2195.49|0
1636398600000|2021-11-08 19:10:00|2198.99|2196.99|2197.49|2195.49|2198.99|2196.99|2197.24|2195.24|0
1636398900000|2021-11-08 19:15:00|2197.74|2195.74|2199.36|2197.36|2200.24|2198.24|2197.49|2195.49|0
1636399200000|2021-11-08 19:20:00|2199.74|2197.74|2196.74|2194.74|2199.74|2197.74|2195.74|2193.74|0
1636399500000|2021-11-08 19:25:00|2196.61|2194.61|2195.49|2193.49|2196.61|2194.61|2194.99|2192.99|0
1636399800000|2021-11-08 19:30:00|2195.24|2193.24|2197.74|2195.74|2198.99|2196.99|2195.24|2193.24|0
1636400100000|2021-11-08 19:35:00|2197.49|2195.49|2197.74|2195.74|2197.74|2195.74|2196.74|2194.74|0
1636400400000|2021-11-08 19:40:00|2197.99|2195.99|2198.74|2196.74|2198.99|2196.99|2197.49|2195.49|0
1636400700000|2021-11-08 19:45:00|2198.49|2196.49|2198.74|2196.74|2199.74|2197.74|2198.24|2196.24|0
1636401000000|2021-11-08 19:50:00|2198.99|2196.99|2197.74|2195.74|2199.24|2197.24|2197.74|2195.74|0
1636401300000|2021-11-08 19:55:00|2197.99|2195.99|2200.49|2198.49|2200.49|2198.49|2197.74|2195.74|0
1636401600000|2021-11-08 20:00:00|2200.24|2198.24|2199.99|2197.99|2200.49|2198.49|2198.74|2196.74|0
1636401900000|2021-11-08 20:05:00|2200.24|2198.24|2199.23|2197.23|2200.49|2198.49|2197.48|2195.48|0
1636402200000|2021-11-08 20:10:00|2198.98|2196.98|2198.73|2196.73|2199.48|2197.48|2196.98|2194.98|0
1636402500000|2021-11-08 20:15:00|2198.98|2196.98|2198.48|2196.48|2199.23|2197.23|2197.73|2195.73|0
1636402800000|2021-11-08 20:20:00|2198.73|2196.73|2198.23|2196.23|2200.23|2198.23|2197.98|2195.98|0
1636403100000|2021-11-08 20:25:00|2198.48|2196.48|2196.73|2194.73|2198.6|2196.6|2194.98|2192.98|0
1636403400000|2021-11-08 20:30:00|2196.6|2194.6|2197.48|2195.48|2197.98|2195.98|2195.73|2193.73|0
1636403700000|2021-11-08 20:35:00|2197.23|2195.23|2198.23|2196.23|2198.98|2196.98|2196.98|2194.98|0
1636404000000|2021-11-08 20:40:00|2197.98|2195.98|2193.98|2191.98|2197.98|2195.98|2193.98|2191.98|0
1636404300000|2021-11-08 20:45:00|2194.23|2192.23|2191.48|2189.48|2194.23|2192.23|2191.23|2189.23|0
1636404600000|2021-11-08 20:50:00|2193.73|2191.73|2197.23|2195.23|2198.23|2196.23|2193.23|2191.23|0
1636404900000|2021-11-08 20:55:00|2197.48|2195.48|2195.23|2193.23|2197.73|2195.73|2194.48|2192.48|0
1636405200000|2021-11-08 21:00:00|2194.48|2192.48|2191.23|2189.23|2195.73|2193.73|2190.23|2188.23|0
1636405500000|2021-11-08 21:05:00|2191.73|2189.73|2192.23|2190.23|2192.48|2190.48|2191.23|2189.23|0
1636405800000|2021-11-08 21:10:00|2192.35|2190.35|2193.73|2191.73|2194.23|2192.23|2191.73|2189.73|0
1636406100000|2021-11-08 21:15:00|2193.18|2190.78|2191.68|2189.28|2193.18|2190.78|2191.68|2189.28|0
1636406400000|2021-11-08 21:20:00|2191.43|2189.03|2192.18|2189.78|2192.43|2190.03|2191.43|2189.03|0
1636406700000|2021-11-08 21:25:00|2191.93|2189.53|2191.68|2189.28|2192.68|2190.28|2191.68|2189.28|0
1636407000000|2021-11-08 21:30:00|2191.93|2189.53|2192.43|2190.03|2193.18|2190.78|2191.68|2189.28|0
1636407300000|2021-11-08 21:35:00|2192.18|2189.78|2191.93|2189.53|2192.3|2189.9|2191.68|2189.28|0
1636407600000|2021-11-08 21:40:00|2192.18|2189.78|2192.68|2190.28|2193.18|2190.78|2192.18|2189.78|0
1636407900000|2021-11-08 21:45:00|2192.93|2190.53|2192.43|2190.03|2193.18|2190.78|2192.18|2189.78|0
1636408200000|2021-11-08 21:50:00|2192.68|2190.28|2193.43|2191.03|2193.68|2191.28|2192.68|2190.28|0
1636408500000|2021-11-08 21:55:00|2193.18|2190.78|2193.05|2190.65|2193.68|2191.28|2192.68|2190.28|0
1636408800000|2021-11-08 22:00:00|2192.92|2190.52|2192.89|2190.49|2193|2190.6|2192.89|2190.49|0
1636409100000|2021-11-08 22:05:00|2192.85|2190.45|2192.48|2190.08|2193.18|2190.78|2192.45|2190.05|0
1636409400000|2021-11-08 22:10:00|2192.45|2190.05|2192.45|2190.05|2192.56|2190.16|2192.45|2190.05|0
1636410000000|2021-11-08 22:20:00|2192.38|2189.98|2192.45|2190.05|2192.45|2190.05|2192.38|2189.98|0
1636410300000|2021-11-08 22:25:00|2192.48|2190.08|2192.08|2189.68|2192.52|2190.12|2192.08|2189.68|0
1636410600000|2021-11-08 22:30:00|2192.05|2189.65|2192.38|2189.98|2192.38|2189.98|2192.05|2189.65|0
1636410900000|2021-11-08 22:35:00|2192.27|2189.87|2192.19|2189.79|2192.34|2189.94|2192.16|2189.76|0
1636411200000|2021-11-08 22:40:00|2192.23|2189.83|2192.27|2189.87|2192.27|2189.87|2192.16|2189.76|0
1636411500000|2021-11-08 22:45:00|2192.23|2189.83|2192.34|2189.94|2192.34|2189.94|2192.19|2189.79|0
1636411800000|2021-11-08 22:50:00|2192.23|2189.83|2191.79|2189.39|2192.23|2189.83|2191.79|2189.39|0
1636412100000|2021-11-08 22:55:00|2191.97|2189.57|2191.97|2189.57|2191.97|2189.57|2191.72|2189.32|0
1636412400000|2021-11-08 23:00:00|2192.3|2189.9|2192.18|2189.78|2193.18|2190.78|2191.18|2188.78|0
1636412700000|2021-11-08 23:05:00|2191.93|2189.53|2192.18|2189.78|2192.18|2189.78|2191.68|2189.28|0
1636413000000|2021-11-08 23:10:00|2192.3|2189.9|2190.43|2188.03|2192.43|2190.03|2190.18|2187.78|0
1636413300000|2021-11-08 23:15:00|2190.68|2188.28|2188.93|2186.53|2190.93|2188.53|2188.93|2186.53|0
1636413600000|2021-11-08 23:20:00|2189.18|2186.78|2189.43|2187.03|2189.68|2187.28|2188.93|2186.53|0
1636413900000|2021-11-08 23:25:00|2189.68|2187.28|2191.18|2188.78|2191.43|2189.03|2189.68|2187.28|0
1636414200000|2021-11-08 23:30:00|2191.43|2189.03|2191.18|2188.78|2191.43|2189.03|2190.43|2188.03|0
1636414500000|2021-11-08 23:35:00|2190.93|2188.53|2190.93|2188.53|2191.68|2189.28|2190.68|2188.28|0
1636414800000|2021-11-08 23:40:00|2191.18|2188.78|2191.68|2189.28|2192.18|2189.78|2191.18|2188.78|0
1636415100000|2021-11-08 23:45:00|2191.43|2189.03|2190.68|2188.28|2192.68|2190.28|2190.68|2188.28|0
1636415400000|2021-11-08 23:50:00|2190.43|2188.03|2189.93|2187.53|2190.93|2188.53|2189.68|2187.28|0
1636415700000|2021-11-08 23:55:00|2189.68|2187.28|2189.8|2187.4|2190.68|2188.28|2189.43|2187.03|0
1636416000000|2021-11-09 00:00:00|2189.93|2187.53|2189.68|2187.28|2190.43|2188.03|2188.68|2186.28|0
1636416300000|2021-11-09 00:05:00|2189.93|2187.53|2190.43|2188.03|2191.18|2188.78|2189.8|2187.4|0
1636416600000|2021-11-09 00:10:00|2190.55|2188.15|2189.18|2186.78|2190.68|2188.28|2189.18|2186.78|0
1636416900000|2021-11-09 00:15:00|2188.93|2186.53|2186.43|2184.03|2188.93|2186.53|2186.43|2184.03|0
1636417200000|2021-11-09 00:20:00|2186.68|2184.28|2187.55|2185.15|2187.68|2185.28|2186.68|2184.28|0
1636417500000|2021-11-09 00:25:00|2187.43|2185.03|2184.93|2182.53|2187.43|2185.03|2184.68|2182.28|0
1636417800000|2021-11-09 00:30:00|2185.18|2182.78|2184.18|2181.78|2185.68|2183.28|2183.93|2181.53|0
1636418100000|2021-11-09 00:35:00|2184.3|2181.9|2184.43|2182.03|2185.43|2183.03|2183.68|2181.28|0
1636418400000|2021-11-09 00:40:00|2184.93|2182.53|2184.43|2182.03|2185.18|2182.78|2184.18|2181.78|0
1636418700000|2021-11-09 00:45:00|2184.68|2182.28|2184.93|2182.53|2184.93|2182.53|2184.18|2181.78|0
1636419000000|2021-11-09 00:50:00|2184.68|2182.28|2184.43|2182.03|2184.68|2182.28|2183.93|2181.53|0
1636419300000|2021-11-09 00:55:00|2184.18|2181.78|2183.68|2181.28|2184.18|2181.78|2182.93|2180.53|0
1636419600000|2021-11-09 01:00:00|2183.43|2181.03|2182.93|2180.53|2184.18|2181.78|2182.68|2180.28|0
1636419900000|2021-11-09 01:05:00|2183.18|2180.78|2183.18|2180.78|2183.43|2181.03|2182.68|2180.28|0
1636420200000|2021-11-09 01:10:00|2183.43|2181.03|2184.18|2181.78|2184.18|2181.78|2183.18|2180.78|0
1636420500000|2021-11-09 01:15:00|2184.43|2182.03|2184.68|2182.28|2184.93|2182.53|2183.93|2181.53|0
1636420800000|2021-11-09 01:20:00|2184.93|2182.53|2184.68|2182.28|2184.93|2182.53|2183.93|2181.53|0
1636421100000|2021-11-09 01:25:00|2184.43|2182.03|2183.93|2181.53|2184.43|2182.03|2183.68|2181.28|0
1636421400000|2021-11-09 01:30:00|2183.68|2181.28|2182.8|2180.4|2183.93|2181.53|2182.43|2180.03|0
1636421700000|2021-11-09 01:35:00|2182.93|2180.53|2183.18|2180.78|2183.43|2181.03|2181.68|2179.28|0
1636422000000|2021-11-09 01:40:00|2183.3|2180.9|2182.68|2180.28|2183.43|2181.03|2182.43|2180.03|0
1636422300000|2021-11-09 01:45:00|2182.43|2180.03|2183.18|2180.78|2183.68|2181.28|2182.18|2179.78|0
1636422600000|2021-11-09 01:50:00|2182.93|2180.53|2183.68|2181.28|2183.93|2181.53|2182.93|2180.53|0
1636422900000|2021-11-09 01:55:00|2183.43|2181.03|2183.18|2180.78|2183.93|2181.53|2182.18|2179.78|0
1636423200000|2021-11-09 02:00:00|2183.43|2181.03|2184.3|2181.9|2184.68|2182.28|2182.93|2180.53|0
1636423500000|2021-11-09 02:05:00|2184.18|2181.78|2184.43|2182.03|2184.68|2182.28|2184.18|2181.78|0
1636423800000|2021-11-09 02:10:00|2184.55|2182.15|2185.68|2183.28|2186.18|2183.78|2184.55|2182.15|0
1636424100000|2021-11-09 02:15:00|2185.93|2183.53|2186.18|2183.78|2186.18|2183.78|2185.43|2183.03|0
1636424400000|2021-11-09 02:20:00|2185.93|2183.53|2185.93|2183.53|2186.18|2183.78|2185.68|2183.28|0
1636424700000|2021-11-09 02:25:00|2185.68|2183.28|2185.68|2183.28|2185.93|2183.53|2185.43|2183.03|0
1636425000000|2021-11-09 02:30:00|2185.43|2183.03|2185.43|2183.03|2185.43|2183.03|2184.93|2182.53|0
1636425300000|2021-11-09 02:35:00|2185.18|2182.78|2185.68|2183.28|2185.93|2183.53|2185.18|2182.78|0
1636425600000|2021-11-09 02:40:00|2185.8|2183.4|2185.68|2183.28|2186.18|2183.78|2185.43|2183.03|0
1636425900000|2021-11-09 02:45:00|2185.93|2183.53|2186.18|2183.78|2186.43|2184.03|2185.68|2183.28|0
1636426200000|2021-11-09 02:50:00|2186.43|2184.03|2186.68|2184.28|2186.68|2184.28|2186.18|2183.78|0
1636426500000|2021-11-09 02:55:00|2186.43|2184.03|2185.93|2183.53|2186.68|2184.28|2185.93|2183.53|0
1636426800000|2021-11-09 03:00:00|2186.05|2183.65|2185.43|2183.03|2186.05|2183.65|2185.18|2182.78|0
1636427100000|2021-11-09 03:05:00|2185.18|2182.78|2185.93|2183.53|2185.93|2183.53|2184.93|2182.53|0
1636427400000|2021-11-09 03:10:00|2186.18|2183.78|2185.43|2183.03|2186.43|2184.03|2185.43|2183.03|0
1636427700000|2021-11-09 03:15:00|2185.3|2182.9|2185.43|2183.03|2185.68|2183.28|2185.18|2182.78|0
1636428000000|2021-11-09 03:20:00|2185.68|2183.28|2185.68|2183.28|2185.68|2183.28|2185.18|2182.78|0
1636428300000|2021-11-09 03:25:00|2185.93|2183.53|2185.68|2183.28|2185.93|2183.53|2185.55|2183.15|0
1636428600000|2021-11-09 03:30:00|2185.93|2183.53|2185.19|2182.79|2186.18|2183.78|2184.94|2182.54|0
1636428900000|2021-11-09 03:35:00|2184.94|2182.54|2184.19|2181.79|2184.94|2182.54|2183.44|2181.04|0
1636429200000|2021-11-09 03:40:00|2183.94|2181.54|2183.94|2181.54|2184.44|2182.04|2183.94|2181.54|0
1636429500000|2021-11-09 03:45:00|2184.19|2181.79|2182.94|2180.54|2184.19|2181.79|2182.69|2180.29|0
1636429800000|2021-11-09 03:50:00|2182.69|2180.29|2181.69|2179.29|2182.94|2180.54|2181.69|2179.29|0
1636430100000|2021-11-09 03:55:00|2181.94|2179.54|2182.69|2180.29|2182.69|2180.29|2181.44|2179.04|0
1636430400000|2021-11-09 04:00:00|2182.81|2180.41|2183.31|2180.91|2183.44|2181.04|2182.69|2180.29|0
1636430700000|2021-11-09 04:05:00|2183.44|2181.04|2183.44|2181.04|2183.44|2181.04|2183.19|2180.79|0
1636431000000|2021-11-09 04:10:00|2183.19|2180.79|2182.94|2180.54|2183.56|2181.16|2182.94|2180.54|0
1636431300000|2021-11-09 04:15:00|2182.69|2180.29|2182.44|2180.04|2182.94|2180.54|2182.44|2180.04|0
1636431600000|2021-11-09 04:20:00|2182.19|2179.79|2182.69|2180.29|2182.69|2180.29|2181.94|2179.54|0
1636431900000|2021-11-09 04:25:00|2182.44|2180.04|2183.19|2180.79|2183.19|2180.79|2182.44|2180.04|0
1636432200000|2021-11-09 04:30:00|2182.94|2180.54|2183.93|2181.53|2183.93|2181.53|2182.94|2180.54|0
1636432500000|2021-11-09 04:35:00|2183.69|2181.29|2183.93|2181.53|2184.18|2181.78|2183.56|2181.16|0
1636432800000|2021-11-09 04:40:00|2183.68|2181.28|2183.68|2181.28|2183.93|2181.53|2183.44|2181.04|0
1636433100000|2021-11-09 04:45:00|2183.44|2181.04|2183.19|2180.79|2183.68|2181.28|2182.94|2180.54|0
1636433400000|2021-11-09 04:50:00|2183.06|2180.66|2182.94|2180.54|2183.19|2180.79|2182.94|2180.54|0
1636433700000|2021-11-09 04:55:00|2182.69|2180.29|2183.18|2180.78|2183.18|2180.78|2182.44|2180.04|0
1636434000000|2021-11-09 05:00:00|2183.43|2181.03|2183.68|2181.28|2184.18|2181.78|2183.43|2181.03|0
1636434300000|2021-11-09 05:05:00|2183.43|2181.03|2183.93|2181.53|2184.18|2181.78|2183.43|2181.03|0
1636434600000|2021-11-09 05:10:00|2184.18|2181.78|2183.68|2181.28|2184.18|2181.78|2183.68|2181.28|0
1636434900000|2021-11-09 05:15:00|2183.8|2181.4|2184.43|2182.03|2184.68|2182.28|2183.68|2181.28|0
1636435200000|2021-11-09 05:20:00|2184.55|2182.15|2184.93|2182.53|2184.93|2182.53|2184.43|2182.03|0
1636435500000|2021-11-09 05:25:00|2185.05|2182.65|2185.43|2183.03|2186.18|2183.78|2184.68|2182.28|0
1636435800000|2021-11-09 05:30:00|2185.55|2183.15|2185.18|2182.78|2185.68|2183.28|2185.18|2182.78|0
1636436100000|2021-11-09 05:35:00|2185.05|2182.65|2186.68|2184.28|2186.68|2184.28|2185.05|2182.65|0
1636436400000|2021-11-09 05:40:00|2187.18|2184.78|2187.68|2185.28|2187.93|2185.53|2186.93|2184.53|0
1636436700000|2021-11-09 05:45:00|2187.93|2185.53|2188.93|2186.53|2189.18|2186.78|2187.68|2185.28|0
1636437000000|2021-11-09 05:50:00|2188.68|2186.28|2188.43|2186.03|2188.93|2186.53|2188.43|2186.03|0
1636437300000|2021-11-09 05:55:00|2188.68|2186.28|2188.68|2186.28|2188.93|2186.53|2187.93|2185.53|0
1636437600000|2021-11-09 06:00:00|2189.18|2186.78|2189.93|2187.53|2190.18|2187.78|2189.18|2186.78|0
1636437900000|2021-11-09 06:05:00|2189.8|2187.4|2189.68|2187.28|2189.8|2187.4|2189.43|2187.03|0
1636438200000|2021-11-09 06:10:00|2189.55|2187.15|2189.43|2187.03|2189.68|2187.28|2189.05|2186.65|0
1636438500000|2021-11-09 06:15:00|2189.18|2186.78|2189.18|2186.78|2189.18|2186.78|2188.68|2186.28|0
1636438800000|2021-11-09 06:20:00|2189.43|2187.03|2187.93|2185.53|2189.68|2187.28|2187.93|2185.53|0
1636439100000|2021-11-09 06:25:00|2188.18|2185.78|2188.18|2185.78|2188.68|2186.28|2187.93|2185.53|0
1636439400000|2021-11-09 06:30:00|2188.43|2186.03|2189.43|2187.03|2189.43|2187.03|2188.43|2186.03|0
1636439700000|2021-11-09 06:35:00|2189.55|2187.15|2189.05|2186.65|2189.93|2187.53|2188.93|2186.53|0
1636440000000|2021-11-09 06:40:00|2189.18|2186.78|2188.43|2186.03|2189.18|2186.78|2188.43|2186.03|0
1636440300000|2021-11-09 06:45:00|2188.68|2186.28|2188.68|2186.28|2188.93|2186.53|2188.43|2186.03|0
1636440600000|2021-11-09 06:50:00|2188.8|2186.4|2188.93|2186.53|2189.18|2186.78|2188.55|2186.15|0
1636440900000|2021-11-09 06:55:00|2189.05|2186.65|2188.93|2186.53|2189.18|2186.78|2188.68|2186.28|0
1636441200000|2021-11-09 07:00:00|2189.18|2186.78|2188.43|2186.03|2189.43|2187.03|2188.43|2186.03|0
1636441500000|2021-11-09 07:05:00|2188.55|2186.15|2188.68|2186.28|2188.93|2186.53|2187.93|2185.53|0
1636441800000|2021-11-09 07:10:00|2188.55|2186.15|2188.68|2186.28|2189.18|2186.78|2188.43|2186.03|0
1636442100000|2021-11-09 07:15:00|2188.93|2186.53|2189.43|2187.03|2189.68|2187.28|2188.43|2186.03|0
1636442400000|2021-11-09 07:20:00|2189.18|2186.78|2190.3|2187.9|2190.68|2188.28|2189.18|2186.78|0
1636442700000|2021-11-09 07:25:00|2190.43|2188.03|2189.93|2187.53|2190.43|2188.03|2189.18|2186.78|0
1636443000000|2021-11-09 07:30:00|2189.68|2187.28|2189.68|2187.28|2190.18|2187.78|2189.43|2187.03|0
1636443300000|2021-11-09 07:35:00|2189.8|2187.4|2188.8|2186.4|2189.8|2187.4|2188.8|2186.4|0
1636443600000|2021-11-09 07:40:00|2188.68|2186.28|2188.3|2185.9|2188.93|2186.53|2187.93|2185.53|0
1636443900000|2021-11-09 07:45:00|2188.43|2186.03|2187.18|2184.78|2188.68|2186.28|2187.05|2184.65|0
1636444200000|2021-11-09 07:50:00|2187.43|2185.03|2187.68|2185.28|2187.68|2185.28|2186.93|2184.53|0
1636444500000|2021-11-09 07:55:00|2187.43|2185.03|2187.68|2185.28|2187.68|2185.28|2187.05|2184.65|0
1636444800000|2021-11-09 08:00:00|2187.43|2185.03|2186.68|2184.28|2188.18|2185.78|2186.43|2184.03|0
1636445100000|2021-11-09 08:05:00|2186.23|2184.23|2189.48|2187.48|2189.98|2187.98|2186.23|2184.23|0
1636445400000|2021-11-09 08:10:00|2189.23|2187.23|2192.23|2190.23|2192.73|2190.73|2188.98|2186.98|0
1636445700000|2021-11-09 08:15:00|2192.48|2190.48|2192.35|2190.35|2192.73|2190.73|2191.73|2189.73|0
1636446000000|2021-11-09 08:20:00|2192.23|2190.23|2193.48|2191.48|2194.23|2192.23|2192.23|2190.23|0
1636446300000|2021-11-09 08:25:00|2193.23|2191.23|2191.98|2189.98|2193.48|2191.48|2191.73|2189.73|0
1636446600000|2021-11-09 08:30:00|2192.23|2190.23|2194.98|2192.98|2194.98|2192.98|2192.23|2190.23|0
1636446900000|2021-11-09 08:35:00|2195.23|2193.23|2194.48|2192.48|2195.73|2193.73|2194.48|2192.48|0
1636447200000|2021-11-09 08:40:00|2194.73|2192.73|2195.48|2193.48|2195.98|2193.98|2194.23|2192.23|0
1636447500000|2021-11-09 08:45:00|2195.23|2193.23|2196.23|2194.23|2196.23|2194.23|2194.73|2192.73|0
1636447800000|2021-11-09 08:50:00|2195.98|2193.98|2196.48|2194.48|2196.48|2194.48|2195.73|2193.73|0
1636448100000|2021-11-09 08:55:00|2196.35|2194.35|2195.73|2193.73|2196.98|2194.98|2195.23|2193.23|0
1636448400000|2021-11-09 09:00:00|2195.48|2193.48|2194.73|2192.73|2195.73|2193.73|2194.48|2192.48|0
1636448700000|2021-11-09 09:05:00|2194.6|2192.6|2194.1|2192.1|2194.6|2192.6|2193.73|2191.73|0
1636449000000|2021-11-09 09:10:00|2194.23|2192.23|2194.98|2192.98|2195.48|2193.48|2193.98|2191.98|0
1636449300000|2021-11-09 09:15:00|2195.23|2193.23|2194.73|2192.73|2195.73|2193.73|2194.48|2192.48|0
1636449600000|2021-11-09 09:20:00|2194.48|2192.48|2194.48|2192.48|2194.73|2192.73|2193.98|2191.98|0
1636449900000|2021-11-09 09:25:00|2194.23|2192.23|2193.73|2191.73|2194.23|2192.23|2192.48|2190.48|0
1636450200000|2021-11-09 09:30:00|2193.85|2191.85|2194.73|2192.73|2194.73|2192.73|2193.48|2191.48|0
1636450500000|2021-11-09 09:35:00|2194.48|2192.48|2194.73|2192.73|2194.98|2192.98|2193.98|2191.98|0
1636450800000|2021-11-09 09:40:00|2194.6|2192.6|2195.48|2193.48|2195.48|2193.48|2194.23|2192.23|0
1636451100000|2021-11-09 09:45:00|2195.6|2193.6|2195.98|2193.98|2196.48|2194.48|2195.48|2193.48|0
1636451400000|2021-11-09 09:50:00|2196.1|2194.1|2195.98|2193.98|2196.23|2194.23|2195.73|2193.73|0
1636451700000|2021-11-09 09:55:00|2196.23|2194.23|2195.98|2193.98|2196.73|2194.73|2195.73|2193.73|0
1636452000000|2021-11-09 10:00:00|2196.23|2194.23|2195.98|2193.98|2196.73|2194.73|2195.98|2193.98|0
1636452300000|2021-11-09 10:05:00|2196.1|2194.1|2196.48|2194.48|2196.48|2194.48|2195.98|2193.98|0
1636452600000|2021-11-09 10:10:00|2196.23|2194.23|2198.23|2196.23|2198.23|2196.23|2196.23|2194.23|0
1636452900000|2021-11-09 10:15:00|2198.48|2196.48|2197.73|2195.73|2198.48|2196.48|2197.48|2195.48|0
1636453200000|2021-11-09 10:20:00|2197.48|2195.48|2197.73|2195.73|2197.98|2195.98|2197.48|2195.48|0
1636453500000|2021-11-09 10:25:00|2197.48|2195.48|2196.98|2194.98|2197.73|2195.73|2196.73|2194.73|0
1636453800000|2021-11-09 10:30:00|2196.85|2194.85|2196.73|2194.73|2197.23|2195.23|2196.73|2194.73|0
1636454100000|2021-11-09 10:35:00|2196.48|2194.48|2196.98|2194.98|2197.23|2195.23|2195.98|2193.98|0
1636454400000|2021-11-09 10:40:00|2197.1|2195.1|2196.23|2194.23|2197.48|2195.48|2196.23|2194.23|0
1636454700000|2021-11-09 10:45:00|2196.1|2194.1|2196.98|2194.98|2197.23|2195.23|2196.1|2194.1|0
1636455000000|2021-11-09 10:50:00|2197.23|2195.23|2196.98|2194.98|2197.23|2195.23|2196.73|2194.73|0
1636455300000|2021-11-09 10:55:00|2197.23|2195.23|2196.48|2194.48|2197.48|2195.48|2196.23|2194.23|0
1636455600000|2021-11-09 11:00:00|2196.23|2194.23|2196.73|2194.73|2196.73|2194.73|2196.23|2194.23|0
1636455900000|2021-11-09 11:05:00|2196.48|2194.48|2195.23|2193.23|2196.48|2194.48|2195.23|2193.23|0
1636456200000|2021-11-09 11:10:00|2195.48|2193.48|2195.98|2193.98|2196.48|2194.48|2195.48|2193.48|0
1636456500000|2021-11-09 11:15:00|2196.23|2194.23|2197.73|2195.73|2197.73|2195.73|2196.23|2194.23|0
1636456800000|2021-11-09 11:20:00|2197.48|2195.48|2197.23|2195.23|2198.23|2196.23|2196.98|2194.98|0
1636457100000|2021-11-09 11:25:00|2197.1|2195.1|2196.73|2194.73|2197.23|2195.23|2196.73|2194.73|0
1636457400000|2021-11-09 11:30:00|2196.48|2194.48|2196.73|2194.73|2196.98|2194.98|2196.23|2194.23|0
1636457700000|2021-11-09 11:35:00|2196.85|2194.85|2196.73|2194.73|2196.98|2194.98|2196.48|2194.48|0
1636458000000|2021-11-09 11:40:00|2196.98|2194.98|2196.73|2194.73|2196.98|2194.98|2196.48|2194.48|0
1636458300000|2021-11-09 11:45:00|2196.85|2194.85|2196.73|2194.73|2197.23|2195.23|2196.48|2194.48|0
1636458600000|2021-11-09 11:50:00|2196.6|2194.6|2196.48|2194.48|2196.98|2194.98|2196.48|2194.48|0
1636458900000|2021-11-09 11:55:00|2196.23|2194.23|2196.48|2194.48|2196.98|2194.98|2196.23|2194.23|0
1636459200000|2021-11-09 12:00:00|2196.35|2194.35|2196.48|2194.48|2196.98|2194.98|2196.23|2194.23|0
1636459500000|2021-11-09 12:05:00|2196.23|2194.23|2196.73|2194.73|2196.98|2194.98|2195.98|2193.98|0
1636459800000|2021-11-09 12:10:00|2196.48|2194.48|2196.23|2194.23|2197.23|2195.23|2195.98|2193.98|0
1636460100000|2021-11-09 12:15:00|2195.98|2193.98|2195.98|2193.98|2196.35|2194.35|2195.73|2193.73|0
1636460400000|2021-11-09 12:20:00|2196.23|2194.23|2195.23|2193.23|2196.48|2194.48|2194.98|2192.98|0
1636460700000|2021-11-09 12:25:00|2195.1|2193.1|2196.23|2194.23|2196.48|2194.48|2194.98|2192.98|0
1636461000000|2021-11-09 12:30:00|2196.35|2194.35|2195.23|2193.23|2196.48|2194.48|2195.23|2193.23|0
1636461300000|2021-11-09 12:35:00|2194.98|2192.98|2194.23|2192.23|2194.98|2192.98|2193.6|2191.6|0
1636461600000|2021-11-09 12:40:00|2194.48|2192.48|2192.73|2190.73|2194.98|2192.98|2192.48|2190.48|0
1636461900000|2021-11-09 12:45:00|2192.98|2190.98|2190.73|2188.73|2192.98|2190.98|2188.23|2186.23|0
1636462200000|2021-11-09 12:50:00|2190.98|2188.98|2190.98|2188.98|2191.73|2189.73|2190.85|2188.85|0
1636462500000|2021-11-09 12:55:00|2191.1|2189.1|2189.98|2187.98|2191.48|2189.48|2189.73|2187.73|0
1636462800000|2021-11-09 13:00:00|2189.85|2187.85|2189.48|2187.48|2190.48|2188.48|2188.98|2186.98|0
1636463100000|2021-11-09 13:05:00|2189.73|2187.73|2191.23|2189.23|2191.73|2189.73|2189.73|2187.73|0
1636463400000|2021-11-09 13:10:00|2191.48|2189.48|2191.73|2189.73|2191.98|2189.98|2191.23|2189.23|0
1636463700000|2021-11-09 13:15:00|2191.48|2189.48|2192.48|2190.48|2192.48|2190.48|2191.23|2189.23|0
1636464000000|2021-11-09 13:20:00|2192.23|2190.23|2192.23|2190.23|2192.73|2190.73|2192.23|2190.23|0
1636464300000|2021-11-09 13:25:00|2191.98|2189.98|2193.48|2191.48|2193.48|2191.48|2191.73|2189.73|0
1636464600000|2021-11-09 13:30:00|2193.6|2191.6|2194.73|2192.73|2195.23|2193.23|2193.23|2191.23|0
1636464900000|2021-11-09 13:35:00|2194.98|2192.98|2195.23|2193.23|2195.23|2193.23|2194.23|2192.23|0
1636465200000|2021-11-09 13:40:00|2194.98|2192.98|2197.48|2195.48|2197.73|2195.73|2194.98|2192.98|0
1636465500000|2021-11-09 13:45:00|2197.23|2195.23|2197.73|2195.73|2197.98|2195.98|2197.23|2195.23|0
1636465800000|2021-11-09 13:50:00|2197.48|2195.48|2196.48|2194.48|2197.98|2195.98|2196.48|2194.48|0
1636466100000|2021-11-09 13:55:00|2196.23|2194.23|2196.23|2194.23|2196.48|2194.48|2195.48|2193.48|0
1636466400000|2021-11-09 14:00:00|2196.48|2194.48|2197.23|2195.23|2197.73|2195.73|2196.48|2194.48|0
1636466700000|2021-11-09 14:05:00|2196.98|2194.98|2196.73|2194.73|2197.23|2195.23|2196.23|2194.23|0
1636467000000|2021-11-09 14:10:00|2196.48|2194.48|2196.48|2194.48|2196.98|2194.98|2195.98|2193.98|0
1636467300000|2021-11-09 14:15:00|2196.73|2194.73|2198.48|2196.48|2198.48|2196.48|2196.48|2194.48|0
1636467600000|2021-11-09 14:20:00|2198.73|2196.73|2198.48|2196.48|2199.23|2197.23|2198.23|2196.23|0
1636467900000|2021-11-09 14:25:00|2198.73|2196.73|2199.23|2197.23|2199.98|2197.98|2198.48|2196.48|0
1636468200000|2021-11-09 14:30:00|2200.73|2198.73|2198.98|2196.98|2201.23|2199.23|2198.23|2196.23|0
1636468500000|2021-11-09 14:35:00|2198.48|2196.48|2196.23|2194.23|2200.23|2198.23|2195.73|2193.73|0
1636468800000|2021-11-09 14:40:00|2196.73|2194.73|2194.23|2192.23|2197.98|2195.98|2194.23|2192.23|0
1636469100000|2021-11-09 14:45:00|2194.48|2192.48|2190.48|2188.48|2195.98|2193.98|2188.98|2186.98|0
1636469400000|2021-11-09 14:50:00|2190.23|2188.23|2186.73|2184.73|2191.98|2189.98|2184.98|2182.98|0
1636469700000|2021-11-09 14:55:00|2186.48|2184.48|2174.75|2172.75|2187.73|2185.73|2171.24|2169.24|0
1636470000000|2021-11-09 15:00:00|2174.5|2172.5|2168.5|2166.5|2180.24|2178.24|2167.5|2165.5|0
1636470300000|2021-11-09 15:05:00|2169.5|2167.5|2170.5|2168.5|2177.24|2175.24|2168.75|2166.75|0
1636470600000|2021-11-09 15:10:00|2170|2168|2177.74|2175.74|2177.74|2175.74|2168.75|2166.75|0
1636470900000|2021-11-09 15:15:00|2177.49|2175.49|2174.26|2172.26|2181.24|2179.24|2173.26|2171.26|0
1636471200000|2021-11-09 15:20:00|2174.88|2172.88|2173.51|2171.51|2177.01|2175.01|2171.51|2169.51|0
1636471500000|2021-11-09 15:25:00|2173.76|2171.76|2177.75|2175.75|2179.26|2177.26|2173.76|2171.76|0
1636471800000|2021-11-09 15:30:00|2177.5|2175.5|2184.5|2182.5|2184.5|2182.5|2177.5|2175.5|0
1636472100000|2021-11-09 15:35:00|2184|2182|2180.5|2178.5|2184|2182|2179.75|2177.75|0
1636472400000|2021-11-09 15:40:00|2181|2179|2185.25|2183.25|2185.5|2183.5|2180.37|2178.37|0
1636472700000|2021-11-09 15:45:00|2184.75|2182.75|2182.25|2180.25|2185.12|2183.12|2181.75|2179.75|0
1636473000000|2021-11-09 15:50:00|2182.5|2180.5|2181.03|2179.03|2183|2181|2179.28|2177.28|0
1636473300000|2021-11-09 15:55:00|2181.15|2179.15|2178.53|2176.53|2181.78|2179.78|2177.03|2175.03|0
1636473600000|2021-11-09 16:00:00|2178.65|2176.65|2181.78|2179.78|2182.03|2180.03|2178.65|2176.65|0
1636473900000|2021-11-09 16:05:00|2181.28|2179.28|2178.15|2176.15|2181.53|2179.53|2177.53|2175.53|0
1636474200000|2021-11-09 16:10:00|2177.78|2175.78|2173.29|2171.29|2177.78|2175.78|2169.29|2167.29|0
1636474500000|2021-11-09 16:15:00|2172.54|2170.54|2176.53|2174.53|2176.78|2174.78|2172.29|2170.29|0
1636474800000|2021-11-09 16:20:00|2176.04|2174.04|2174.54|2172.54|2178.78|2176.78|2174.29|2172.29|0
1636475100000|2021-11-09 16:25:00|2174.41|2172.41|2172.91|2170.91|2175.29|2173.29|2171.79|2169.79|0
1636475400000|2021-11-09 16:30:00|2173.04|2171.04|2174.54|2172.54|2177.29|2175.29|2173.04|2171.04|0
1636475700000|2021-11-09 16:35:00|2174.79|2172.79|2173.54|2171.54|2177.29|2175.29|2173.04|2171.04|0
1636476000000|2021-11-09 16:40:00|2174.29|2172.29|2180.91|2178.91|2180.91|2178.91|2173.54|2171.54|0
1636476300000|2021-11-09 16:45:00|2180.79|2178.79|2177.29|2175.29|2180.79|2178.79|2176.29|2174.29|0
1636476600000|2021-11-09 16:50:00|2177.54|2175.54|2173.04|2171.04|2177.79|2175.79|2172.29|2170.29|0
1636476900000|2021-11-09 16:55:00|2173.29|2171.29|2171.54|2169.54|2173.29|2171.29|2170.54|2168.54|0
1636477200000|2021-11-09 17:00:00|2171.29|2169.29|2167.29|2165.29|2171.29|2169.29|2166.79|2164.79|0
1636477500000|2021-11-09 17:05:00|2167.54|2165.54|2167.79|2165.79|2169.79|2167.79|2165.04|2163.04|0
1636477800000|2021-11-09 17:10:00|2168.29|2166.29|2172.29|2170.29|2173.54|2171.54|2168.29|2166.29|0
1636478100000|2021-11-09 17:15:00|2172.54|2170.54|2172.04|2170.04|2174.54|2172.54|2171.79|2169.79|0
1636478400000|2021-11-09 17:20:00|2171.91|2169.91|2172.79|2170.79|2173.79|2171.79|2170.79|2168.79|0
1636478700000|2021-11-09 17:25:00|2173.29|2171.29|2170.29|2168.29|2174.29|2172.29|2168.54|2166.54|0
1636479000000|2021-11-09 17:30:00|2170.04|2168.04|2172.79|2170.79|2173.29|2171.29|2169.04|2167.04|0
1636479300000|2021-11-09 17:35:00|2172.66|2170.66|2171.54|2169.54|2173.79|2171.79|2169.29|2167.29|0
1636479600000|2021-11-09 17:40:00|2171.29|2169.29|2174.04|2172.04|2174.54|2172.54|2169.16|2167.16|0
1636479900000|2021-11-09 17:45:00|2174.29|2172.29|2174.54|2172.54|2175.54|2173.54|2172.54|2170.54|0
1636480200000|2021-11-09 17:50:00|2174.29|2172.29|2174.91|2172.91|2177.53|2175.53|2174.29|2172.29|0
1636480500000|2021-11-09 17:55:00|2174.79|2172.79|2172.29|2170.29|2175.29|2173.29|2172.04|2170.04|0
1636480800000|2021-11-09 18:00:00|2172.79|2170.79|2174.04|2172.04|2174.54|2172.54|2172.04|2170.04|0
1636481100000|2021-11-09 18:05:00|2173.91|2171.91|2175.78|2173.78|2176.65|2174.65|2172.29|2170.29|0
1636481400000|2021-11-09 18:10:00|2175.54|2173.54|2173.29|2171.29|2175.54|2173.54|2173.29|2171.29|0
1636481700000|2021-11-09 18:15:00|2173.54|2171.54|2176.53|2174.53|2176.78|2174.78|2173.04|2171.04|0
1636482000000|2021-11-09 18:20:00|2176.28|2174.28|2175.78|2173.78|2176.28|2174.28|2174.54|2172.54|0
1636482300000|2021-11-09 18:25:00|2175.53|2173.53|2171.79|2169.79|2175.78|2173.78|2170.04|2168.04|0
1636482600000|2021-11-09 18:30:00|2172.04|2170.04|2173.54|2171.54|2174.54|2172.54|2172.04|2170.04|0
1636482900000|2021-11-09 18:35:00|2173.79|2171.79|2170.04|2168.04|2173.79|2171.79|2169.79|2167.79|0
1636483200000|2021-11-09 18:40:00|2170.16|2168.16|2169.79|2167.79|2171.54|2169.54|2169.04|2167.04|0
1636483500000|2021-11-09 18:45:00|2169.54|2167.54|2168.04|2166.04|2171.54|2169.54|2167.29|2165.29|0
1636483800000|2021-11-09 18:50:00|2168.29|2166.29|2166.79|2164.79|2169.29|2167.29|2166.29|2164.29|0
1636484100000|2021-11-09 18:55:00|2167.04|2165.04|2168.28|2166.28|2168.29|2166.29|2165.54|2163.54|0
1636484400000|2021-11-09 19:00:00|2168.03|2166.03|2169.78|2167.78|2171.28|2169.28|2166.53|2164.53|0
1636484700000|2021-11-09 19:05:00|2170.03|2168.03|2169.03|2167.03|2171.03|2169.03|2168.78|2166.78|0
1636485000000|2021-11-09 19:10:00|2169.28|2167.28|2169.53|2167.53|2169.53|2167.53|2167.53|2165.53|0
1636485300000|2021-11-09 19:15:00|2169.28|2167.28|2173.28|2171.28|2173.78|2171.78|2169.28|2167.28|0
1636485600000|2021-11-09 19:20:00|2173.53|2171.53|2174.27|2172.27|2176.27|2174.27|2172.53|2170.53|0
1636485900000|2021-11-09 19:25:00|2174.02|2172.02|2173.02|2171.02|2175.27|2173.27|2171.52|2169.52|0
1636486200000|2021-11-09 19:30:00|2172.52|2170.52|2172.52|2170.52|2173.77|2171.77|2171.52|2169.52|0
1636486500000|2021-11-09 19:35:00|2172.27|2170.27|2175.27|2173.27|2175.27|2173.27|2171.52|2169.52|0
1636486800000|2021-11-09 19:40:00|2175.52|2173.52|2175.52|2173.52|2176.77|2174.77|2174.52|2172.52|0
1636487100000|2021-11-09 19:45:00|2175.27|2173.27|2175.02|2173.02|2176.52|2174.52|2175.02|2173.02|0
1636487400000|2021-11-09 19:50:00|2175.27|2173.27|2175.52|2173.52|2175.52|2173.52|2172.27|2170.27|0
1636487700000|2021-11-09 19:55:00|2175.27|2173.27|2177.27|2175.27|2177.27|2175.27|2174.52|2172.52|0
1636488000000|2021-11-09 20:00:00|2177.02|2175.02|2176.52|2174.52|2177.77|2175.77|2175.27|2173.27|0
1636488300000|2021-11-09 20:05:00|2176.77|2174.77|2176.27|2174.27|2177.02|2175.02|2173.77|2171.77|0
1636488600000|2021-11-09 20:10:00|2176.02|2174.02|2173.52|2171.52|2176.52|2174.52|2173.27|2171.27|0
1636488900000|2021-11-09 20:15:00|2173.77|2171.77|2172.02|2170.02|2175.77|2173.77|2172.02|2170.02|0
1636489200000|2021-11-09 20:20:00|2172.27|2170.27|2176.27|2174.27|2176.27|2174.27|2172.02|2170.02|0
1636489500000|2021-11-09 20:25:00|2176.02|2174.02|2174.02|2172.02|2176.27|2174.27|2174.02|2172.02|0
1636489800000|2021-11-09 20:30:00|2174.27|2172.27|2174.02|2172.02|2174.77|2172.77|2171.52|2169.52|0
1636490100000|2021-11-09 20:35:00|2173.52|2171.52|2174.52|2172.52|2175.02|2173.02|2172.52|2170.52|0
1636490400000|2021-11-09 20:40:00|2174.77|2172.77|2178.52|2176.52|2179.27|2177.27|2174.52|2172.52|0
1636490700000|2021-11-09 20:45:00|2178.77|2176.77|2176.14|2174.14|2179.27|2177.27|2175.52|2173.52|0
1636491000000|2021-11-09 20:50:00|2177.02|2175.02|2177.02|2175.02|2177.27|2175.27|2175.27|2173.27|0
1636491300000|2021-11-09 20:55:00|2176.77|2174.77|2180.27|2178.27|2181.02|2179.02|2176.52|2174.52|0
1636491600000|2021-11-09 21:00:00|2179.77|2177.77|2177.27|2175.27|2179.77|2177.77|2176.27|2174.27|0
1636491900000|2021-11-09 21:05:00|2177.02|2175.02|2177.14|2175.14|2178.02|2176.02|2176.52|2174.52|0
1636492200000|2021-11-09 21:10:00|2177.02|2175.02|2177.02|2175.02|2177.27|2175.27|2176.27|2174.27|0
1636492500000|2021-11-09 21:15:00|2177.22|2174.82|2176.47|2174.07|2177.22|2174.82|2176.47|2174.07|0
1636492800000|2021-11-09 21:20:00|2176.72|2174.32|2176.47|2174.07|2176.97|2174.57|2176.47|2174.07|0
1636493100000|2021-11-09 21:25:00|2176.72|2174.32|2175.72|2173.32|2176.72|2174.32|2175.72|2173.32|0
1636493400000|2021-11-09 21:30:00|2175.97|2173.57|2176.22|2173.82|2176.22|2173.82|2175.72|2173.32|0
1636493700000|2021-11-09 21:35:00|2176.47|2174.07|2176.97|2174.57|2177.22|2174.82|2176.47|2174.07|0
1636494000000|2021-11-09 21:40:00|2177.09|2174.69|2176.47|2174.07|2177.22|2174.82|2176.47|2174.07|0
1636494300000|2021-11-09 21:45:00|2176.72|2174.32|2176.72|2174.32|2176.97|2174.57|2176.47|2174.07|0
1636494600000|2021-11-09 21:50:00|2176.97|2174.57|2176.47|2174.07|2176.97|2174.57|2176.47|2174.07|0
1636494900000|2021-11-09 21:55:00|2176.59|2174.19|2176.34|2173.94|2176.59|2174.19|2176.34|2173.94|0
1636495200000|2021-11-09 22:00:00|2176.67|2174.27|2176.66|2174.26|2176.73|2174.33|2176.22|2173.82|0
1636495500000|2021-11-09 22:05:00|2176.62|2174.22|2176.55|2174.15|2176.62|2174.22|2176.55|2174.15|0
1636495800000|2021-11-09 22:10:00|2176.44|2174.04|2176.48|2174.08|2176.51|2174.11|2176.29|2173.89|0
1636496100000|2021-11-09 22:15:00|2176.44|2174.04|2176.37|2173.97|2176.44|2174.04|2176.37|2173.97|0
1636496400000|2021-11-09 22:20:00|2176.44|2174.04|2176.29|2173.89|2176.44|2174.04|2175.9|2173.5|0
1636496700000|2021-11-09 22:25:00|2176.05|2173.65|2176.01|2173.61|2176.08|2173.68|2175.94|2173.54|0
1636497000000|2021-11-09 22:30:00|2175.94|2173.54|2176.26|2173.86|2176.51|2174.11|2175.94|2173.54|0
1636497300000|2021-11-09 22:35:00|2176.18|2173.78|2176.08|2173.68|2176.18|2173.78|2176.08|2173.68|0
1636497600000|2021-11-09 22:40:00|2176.01|2173.61|2176.01|2173.61|2176.4|2174|2176.01|2173.61|0
1636497900000|2021-11-09 22:45:00|2176.4|2174|2176.37|2173.97|2176.44|2174.04|2176.37|2173.97|0
1636498200000|2021-11-09 22:50:00|2176.44|2174.04|2176.37|2173.97|2176.48|2174.08|2176.37|2173.97|0
1636498500000|2021-11-09 22:55:00|2176.55|2174.15|2176.8|2174.4|2176.99|2174.59|2176.55|2174.15|0
1636498800000|2021-11-09 23:00:00|2176.09|2173.69|2174.97|2172.57|2176.34|2173.94|2173.72|2171.32|0
1636499100000|2021-11-09 23:05:00|2175.22|2172.82|2174.47|2172.07|2175.22|2172.82|2173.97|2171.57|0
1636499400000|2021-11-09 23:10:00|2175.22|2172.82|2174.72|2172.32|2175.47|2173.07|2174.22|2171.82|0
1636499700000|2021-11-09 23:15:00|2174.84|2172.44|2173.47|2171.07|2174.97|2172.57|2172.72|2170.32|0
1636500000000|2021-11-09 23:20:00|2173.72|2171.32|2172.97|2170.57|2173.97|2171.57|2172.97|2170.57|0
1636500300000|2021-11-09 23:25:00|2173.22|2170.82|2173.72|2171.32|2174.22|2171.82|2172.97|2170.57|0
1636500600000|2021-11-09 23:30:00|2173.97|2171.57|2174.47|2172.07|2174.47|2172.07|2173.22|2170.82|0
1636500900000|2021-11-09 23:35:00|2174.22|2171.82|2173.72|2171.32|2174.47|2172.07|2173.72|2171.32|0
1636501200000|2021-11-09 23:40:00|2173.84|2171.44|2174.97|2172.57|2175.22|2172.82|2173.72|2171.32|0
1636501500000|2021-11-09 23:45:00|2174.72|2172.32|2173.47|2171.07|2174.84|2172.44|2173.22|2170.82|0
1636501800000|2021-11-09 23:50:00|2173.72|2171.32|2173.22|2170.82|2173.72|2171.32|2172.72|2170.32|0
1636502100000|2021-11-09 23:55:00|2173.47|2171.07|2173.22|2170.82|2173.72|2171.32|2172.97|2170.57|0
1636502400000|2021-11-10 00:00:00|2173.47|2171.07|2174.97|2172.57|2176.22|2173.82|2173.22|2170.82|0
1636502700000|2021-11-10 00:05:00|2174.72|2172.32|2173.22|2170.82|2175.22|2172.82|2173.22|2170.82|0
1636503000000|2021-11-10 00:10:00|2173.47|2171.07|2174.47|2172.07|2174.47|2172.07|2172.97|2170.57|0
1636503300000|2021-11-10 00:15:00|2174.72|2172.32|2173.72|2171.32|2174.72|2172.32|2173.59|2171.19|0
1636503600000|2021-11-10 00:20:00|2173.59|2171.19|2171.97|2169.57|2173.97|2171.57|2171.97|2169.57|0
1636503900000|2021-11-10 00:25:00|2172.22|2169.82|2172.72|2170.32|2172.97|2170.57|2171.97|2169.57|0
1636504200000|2021-11-10 00:30:00|2172.97|2170.57|2172.47|2170.07|2172.97|2170.57|2172.47|2170.07|0
1636504500000|2021-11-10 00:35:00|2172.72|2170.32|2172.22|2169.82|2172.84|2170.44|2171.97|2169.57|0
1636504800000|2021-11-10 00:40:00|2171.97|2169.57|2171.84|2169.44|2172.22|2169.82|2171.72|2169.32|0
1636505100000|2021-11-10 00:45:00|2171.72|2169.32|2170.47|2168.07|2172.22|2169.82|2170.22|2167.82|0
1636505400000|2021-11-10 00:50:00|2170.22|2167.82|2170.47|2168.07|2170.47|2168.07|2170.22|2167.82|0
1636505700000|2021-11-10 00:55:00|2170.97|2168.57|2170.47|2168.07|2171.72|2169.32|2170.47|2168.07|0
1636506000000|2021-11-10 01:00:00|2170.72|2168.32|2171.97|2169.57|2172.47|2170.07|2170.72|2168.32|0
1636506300000|2021-11-10 01:05:00|2172.22|2169.82|2170.72|2168.32|2172.72|2170.32|2170.47|2168.07|0
1636506600000|2021-11-10 01:10:00|2170.47|2168.07|2170.72|2168.32|2171.22|2168.82|2170.22|2167.82|0
1636506900000|2021-11-10 01:15:00|2170.97|2168.57|2170.47|2168.07|2171.72|2169.32|2170.22|2167.82|0
1636507200000|2021-11-10 01:20:00|2170.72|2168.32|2170.47|2168.07|2170.72|2168.32|2169.72|2167.32|0
1636507500000|2021-11-10 01:25:00|2170.34|2167.94|2169.97|2167.57|2170.59|2168.19|2169.72|2167.32|0
1636507800000|2021-11-10 01:30:00|2169.84|2167.44|2169.72|2167.32|2170.22|2167.82|2168.22|2165.82|0
1636508100000|2021-11-10 01:35:00|2169.97|2167.57|2169.72|2167.32|2170.47|2168.07|2169.47|2167.07|0
1636508400000|2021-11-10 01:40:00|2169.47|2167.07|2168.22|2165.82|2169.59|2167.19|2167.47|2165.07|0
1636508700000|2021-11-10 01:45:00|2167.97|2165.57|2168.97|2166.57|2168.97|2166.57|2167.47|2165.07|0
1636509000000|2021-11-10 01:50:00|2169.09|2166.69|2169.97|2167.57|2170.22|2167.82|2168.72|2166.32|0
1636509300000|2021-11-10 01:55:00|2170.22|2167.82|2170.72|2168.32|2171.22|2168.82|2169.72|2167.32|0
1636509600000|2021-11-10 02:00:00|2170.97|2168.57|2170.22|2167.82|2171.22|2168.82|2169.97|2167.57|0
1636509900000|2021-11-10 02:05:00|2169.97|2167.57|2170.22|2167.82|2170.97|2168.57|2169.72|2167.32|0
1636510200000|2021-11-10 02:10:00|2169.97|2167.57|2168.22|2165.82|2169.97|2167.57|2167.97|2165.57|0
1636510500000|2021-11-10 02:15:00|2167.97|2165.57|2167.47|2165.07|2168.47|2166.07|2167.22|2164.82|0
1636510800000|2021-11-10 02:20:00|2167.72|2165.32|2167.22|2164.82|2167.72|2165.32|2166.97|2164.57|0
1636511100000|2021-11-10 02:25:00|2167.47|2165.07|2167.97|2165.57|2168.47|2166.07|2167.22|2164.82|0
1636511400000|2021-11-10 02:30:00|2168.09|2165.69|2164.97|2162.57|2168.09|2165.69|2164.97|2162.57|0
1636511700000|2021-11-10 02:35:00|2165.22|2162.82|2163.72|2161.32|2165.22|2162.82|2162.97|2160.57|0
1636512000000|2021-11-10 02:40:00|2163.97|2161.57|2163.97|2161.57|2163.97|2161.57|2162.97|2160.57|0
1636512300000|2021-11-10 02:45:00|2163.72|2161.32|2163.22|2160.82|2163.72|2161.32|2162.22|2159.82|0
1636512600000|2021-11-10 02:50:00|2162.97|2160.57|2162.47|2160.07|2163.09|2160.69|2161.97|2159.57|0
1636512900000|2021-11-10 02:55:00|2162.72|2160.32|2162.72|2160.32|2163.22|2160.82|2162.47|2160.07|0
1636513200000|2021-11-10 03:00:00|2162.84|2160.44|2162.72|2160.32|2162.97|2160.57|2162.22|2159.82|0
1636513500000|2021-11-10 03:05:00|2162.84|2160.44|2162.47|2160.07|2162.97|2160.57|2162.47|2160.07|0
1636513800000|2021-11-10 03:10:00|2162.72|2160.32|2163.47|2161.07|2163.47|2161.07|2162.47|2160.07|0
1636514100000|2021-11-10 03:15:00|2163.72|2161.32|2162.97|2160.57|2163.72|2161.32|2160.97|2158.57|0
1636514400000|2021-11-10 03:20:00|2162.72|2160.32|2163.72|2161.32|2163.97|2161.57|2162.72|2160.32|0
1636514700000|2021-11-10 03:25:00|2163.59|2161.19|2163.47|2161.07|2163.97|2161.57|2163.22|2160.82|0
1636515000000|2021-11-10 03:30:00|2163.72|2161.32|2163.47|2161.07|2163.72|2161.32|2163.22|2160.82|0
1636515300000|2021-11-10 03:35:00|2163.22|2160.82|2162.47|2160.07|2163.47|2161.07|2162.47|2160.07|0
1636515600000|2021-11-10 03:40:00|2162.72|2160.32|2162.47|2160.07|2162.97|2160.57|2162.47|2160.07|0
1636515900000|2021-11-10 03:45:00|2162.72|2160.32|2161.47|2159.07|2162.72|2160.32|2160.72|2158.32|0
1636516200000|2021-11-10 03:50:00|2161.22|2158.82|2160.72|2158.32|2161.97|2159.57|2160.22|2157.82|0
1636516500000|2021-11-10 03:55:00|2160.97|2158.57|2162.22|2159.82|2162.97|2160.57|2160.97|2158.57|0
1636516800000|2021-11-10 04:00:00|2162.47|2160.07|2161.47|2159.07|2162.97|2160.57|2161.47|2159.07|0
1636517100000|2021-11-10 04:05:00|2161.72|2159.32|2160.97|2158.57|2161.97|2159.57|2160.97|2158.57|0
1636517400000|2021-11-10 04:10:00|2160.84|2158.44|2161.72|2159.32|2161.72|2159.32|2160.72|2158.32|0
1636517700000|2021-11-10 04:15:00|2161.84|2159.44|2161.97|2159.57|2161.97|2159.57|2161.47|2159.07|0
1636518000000|2021-11-10 04:20:00|2162.09|2159.69|2161.22|2158.82|2162.22|2159.82|2161.22|2158.82|0
1636518300000|2021-11-10 04:25:00|2161.47|2159.07|2161.72|2159.32|2161.97|2159.57|2161.23|2158.83|0
1636518600000|2021-11-10 04:30:00|2161.48|2159.08|2162.97|2160.57|2162.97|2160.57|2160.98|2158.58|0
1636518900000|2021-11-10 04:35:00|2163.09|2160.69|2162.72|2160.32|2163.22|2160.82|2162.72|2160.32|0
1636519200000|2021-11-10 04:40:00|2162.84|2160.44|2161.97|2159.57|2162.84|2160.44|2161.97|2159.57|0
1636519500000|2021-11-10 04:45:00|2162.22|2159.82|2162.47|2160.07|2162.72|2160.32|2161.97|2159.57|0
1636519800000|2021-11-10 04:50:00|2162.22|2159.82|2162.72|2160.32|2162.97|2160.57|2162.22|2159.82|0
1636520100000|2021-11-10 04:55:00|2162.47|2160.07|2162.97|2160.57|2163.22|2160.82|2162.22|2159.82|0
1636520400000|2021-11-10 05:00:00|2163.22|2160.82|2163.22|2160.82|2163.97|2161.57|2162.97|2160.57|0
1636520700000|2021-11-10 05:05:00|2162.97|2160.57|2162.97|2160.57|2163.72|2161.32|2162.72|2160.32|0
1636521000000|2021-11-10 05:10:00|2163.22|2160.82|2163.22|2160.82|2163.47|2161.07|2162.59|2160.19|0
1636521300000|2021-11-10 05:15:00|2163.09|2160.69|2162.59|2160.19|2163.22|2160.82|2162.47|2160.07|0
1636521600000|2021-11-10 05:20:00|2162.72|2160.32|2162.97|2160.57|2162.97|2160.57|2162.22|2159.82|0
1636521900000|2021-11-10 05:25:00|2162.72|2160.32|2163.22|2160.82|2163.47|2161.07|2162.72|2160.32|0
1636522200000|2021-11-10 05:30:00|2163.47|2161.07|2165.09|2162.69|2165.22|2162.82|2163.47|2161.07|0
1636522500000|2021-11-10 05:35:00|2165.22|2162.82|2164.84|2162.44|2165.22|2162.82|2164.34|2161.94|0
1636522800000|2021-11-10 05:40:00|2165.22|2162.82|2165.47|2163.07|2165.72|2163.32|2165.22|2162.82|0
1636523100000|2021-11-10 05:45:00|2165.22|2162.82|2165.72|2163.32|2166.22|2163.82|2165.22|2162.82|0
1636523400000|2021-11-10 05:50:00|2165.47|2163.07|2165.22|2162.82|2165.72|2163.32|2164.97|2162.57|0
1636523700000|2021-11-10 05:55:00|2164.97|2162.57|2164.97|2162.57|2165.72|2163.32|2164.97|2162.57|0
1636524000000|2021-11-10 06:00:00|2165.22|2162.82|2166.22|2163.82|2166.22|2163.82|2164.59|2162.19|0
1636524300000|2021-11-10 06:05:00|2165.97|2163.57|2166.22|2163.82|2166.47|2164.07|2165.97|2163.57|0
1636524600000|2021-11-10 06:10:00|2166.34|2163.94|2166.47|2164.07|2167.22|2164.82|2166.22|2163.82|0
1636524900000|2021-11-10 06:15:00|2166.72|2164.32|2167.72|2165.32|2167.72|2165.32|2166.72|2164.32|0
1636525200000|2021-11-10 06:20:00|2167.47|2165.07|2167.22|2164.82|2167.72|2165.32|2167.22|2164.82|0
1636525500000|2021-11-10 06:25:00|2167.47|2165.07|2169.72|2167.32|2169.72|2167.32|2167.47|2165.07|0
1636525800000|2021-11-10 06:30:00|2169.97|2167.57|2169.47|2167.07|2169.97|2167.57|2168.72|2166.32|0
1636526100000|2021-11-10 06:35:00|2169.34|2166.94|2170.97|2168.57|2171.22|2168.82|2169.34|2166.94|0
1636526400000|2021-11-10 06:40:00|2171.47|2169.07|2171.97|2169.57|2172.09|2169.69|2171.47|2169.07|0
1636526700000|2021-11-10 06:45:00|2171.72|2169.32|2172.84|2170.44|2172.84|2170.44|2171.72|2169.32|0
1636527000000|2021-11-10 06:50:00|2172.72|2170.32|2173.71|2171.31|2173.97|2171.57|2172.47|2170.07|0
1636527300000|2021-11-10 06:55:00|2173.46|2171.06|2173.21|2170.81|2173.71|2171.31|2172.46|2170.06|0
1636527600000|2021-11-10 07:00:00|2173.46|2171.06|2173.71|2171.31|2173.96|2171.56|2172.46|2170.06|0
1636527900000|2021-11-10 07:05:00|2173.96|2171.56|2176.21|2173.81|2176.21|2173.81|2173.71|2171.31|0
1636528200000|2021-11-10 07:10:00|2175.96|2173.56|2176.21|2173.81|2176.21|2173.81|2175.21|2172.81|0
1636528500000|2021-11-10 07:15:00|2176.46|2174.06|2178.46|2176.06|2178.71|2176.31|2175.96|2173.56|0
1636528800000|2021-11-10 07:20:00|2178.71|2176.31|2179.46|2177.06|2180.21|2177.81|2178.71|2176.31|0
1636529100000|2021-11-10 07:25:00|2179.21|2176.81|2178.46|2176.06|2179.21|2176.81|2177.96|2175.56|0
1636529400000|2021-11-10 07:30:00|2178.71|2176.31|2179.46|2177.06|2179.96|2177.56|2177.96|2175.56|0
1636529700000|2021-11-10 07:35:00|2179.21|2176.81|2179.46|2177.06|2179.46|2177.06|2178.71|2176.31|0
1636530000000|2021-11-10 07:40:00|2179.21|2176.81|2177.96|2175.56|2179.46|2177.06|2177.96|2175.56|0
1636530300000|2021-11-10 07:45:00|2178.21|2175.81|2178.21|2175.81|2178.21|2175.81|2177.46|2175.06|0
1636530600000|2021-11-10 07:50:00|2177.96|2175.56|2177.71|2175.31|2178.71|2176.31|2177.46|2175.06|0
1636530900000|2021-11-10 07:55:00|2177.96|2175.56|2178.21|2175.81|2178.21|2175.81|2177.71|2175.31|0
1636531200000|2021-11-10 08:00:00|2178.71|2176.31|2179.29|2176.89|2180.92|2178.52|2178.68|2176.28|0
1636531500000|2021-11-10 08:05:00|2179.22|2177.22|2180.72|2178.72|2180.97|2178.97|2177.72|2175.72|0
1636531800000|2021-11-10 08:10:00|2180.47|2178.47|2180.72|2178.72|2181.22|2179.22|2179.97|2177.97|0
1636532100000|2021-11-10 08:15:00|2180.47|2178.47|2179.22|2177.22|2180.72|2178.72|2179.22|2177.22|0
1636532400000|2021-11-10 08:20:00|2179.47|2177.47|2178.72|2176.72|2179.47|2177.47|2177.72|2175.72|0
1636532700000|2021-11-10 08:25:00|2178.59|2176.59|2178.72|2176.72|2179.72|2177.72|2178.47|2176.47|0
1636533000000|2021-11-10 08:30:00|2178.59|2176.59|2176.72|2174.72|2178.97|2176.97|2176.72|2174.72|0
1636533300000|2021-11-10 08:35:00|2176.47|2174.47|2175.47|2173.47|2176.47|2174.47|2174.97|2172.97|0
1636533600000|2021-11-10 08:40:00|2175.22|2173.22|2176.47|2174.47|2176.72|2174.72|2174.47|2172.47|0
1636533900000|2021-11-10 08:45:00|2176.72|2174.72|2175.97|2173.97|2176.97|2174.97|2175.97|2173.97|0
1636534200000|2021-11-10 08:50:00|2176.09|2174.09|2174.97|2172.97|2176.09|2174.09|2174.72|2172.72|0
1636534500000|2021-11-10 08:55:00|2174.72|2172.72|2173.72|2171.72|2175.09|2173.09|2173.72|2171.72|0
1636534800000|2021-11-10 09:00:00|2173.97|2171.97|2173.72|2171.72|2174.47|2172.47|2172.98|2170.98|0
1636535100000|2021-11-10 09:05:00|2173.97|2171.97|2171.73|2169.73|2174.97|2172.97|2170.98|2168.98|0
1636535400000|2021-11-10 09:10:00|2171.48|2169.48|2171.48|2169.48|2172.23|2170.23|2170.98|2168.98|0
1636535700000|2021-11-10 09:15:00|2171.6|2169.6|2170.73|2168.73|2172.48|2170.48|2169.73|2167.73|0
1636536000000|2021-11-10 09:20:00|2170.48|2168.48|2169.73|2167.73|2170.73|2168.73|2168.23|2166.23|0
1636536300000|2021-11-10 09:25:00|2169.98|2167.98|2169.48|2167.48|2170.73|2168.73|2168.98|2166.98|0
1636536600000|2021-11-10 09:30:00|2169.73|2167.73|2170.98|2168.98|2171.48|2169.48|2169.73|2167.73|0
1636536900000|2021-11-10 09:35:00|2170.73|2168.73|2170.73|2168.73|2171.48|2169.48|2169.1|2167.1|0
1636537200000|2021-11-10 09:40:00|2170.98|2168.98|2174.22|2172.22|2174.22|2172.22|2170.73|2168.73|0
1636537500000|2021-11-10 09:45:00|2173.97|2171.97|2175.22|2173.22|2175.47|2173.47|2172.97|2170.97|0
1636537800000|2021-11-10 09:50:00|2175.72|2173.72|2174.22|2172.22|2176.47|2174.47|2174.22|2172.22|0
1636538100000|2021-11-10 09:55:00|2174.47|2172.47|2174.47|2172.47|2174.97|2172.97|2173.47|2171.47|0
1636538400000|2021-11-10 10:00:00|2174.59|2172.59|2173.22|2171.22|2175.22|2173.22|2172.84|2170.84|0
1636538700000|2021-11-10 10:05:00|2173.34|2171.34|2173.22|2171.22|2173.97|2171.97|2172.97|2170.97|0
1636539000000|2021-11-10 10:10:00|2173.47|2171.47|2171.72|2169.72|2173.47|2171.47|2171.72|2169.72|0
1636539300000|2021-11-10 10:15:00|2171.97|2169.97|2172.22|2170.22|2172.47|2170.47|2171.22|2169.22|0
1636539600000|2021-11-10 10:20:00|2171.97|2169.97|2171.72|2169.72|2172.59|2170.59|2171.47|2169.47|0
1636539900000|2021-11-10 10:25:00|2171.97|2169.97|2170.72|2168.72|2171.97|2169.97|2170.48|2168.48|0
1636540200000|2021-11-10 10:30:00|2170.97|2168.97|2168.73|2166.73|2171.22|2169.22|2167.48|2165.48|0
1636540500000|2021-11-10 10:35:00|2168.48|2166.48|2166.23|2164.23|2168.98|2166.98|2166.23|2164.23|0
1636540800000|2021-11-10 10:40:00|2166.48|2164.48|2166.73|2164.73|2166.98|2164.98|2164.73|2162.73|0
1636541100000|2021-11-10 10:45:00|2166.98|2164.98|2165.73|2163.73|2167.48|2165.48|2165.73|2163.73|0
1636541400000|2021-11-10 10:50:00|2165.48|2163.48|2166.23|2164.23|2166.85|2164.85|2165.23|2163.23|0
1636541700000|2021-11-10 10:55:00|2165.98|2163.98|2167.98|2165.98|2168.48|2166.48|2165.48|2163.48|0
1636542000000|2021-11-10 11:00:00|2168.23|2166.23|2168.73|2166.73|2169.23|2167.23|2167.48|2165.48|0
1636542300000|2021-11-10 11:05:00|2168.98|2166.98|2168.48|2166.48|2169.48|2167.48|2168.23|2166.23|0
1636542600000|2021-11-10 11:10:00|2168.6|2166.6|2168.73|2166.73|2169.72|2167.72|2168.48|2166.48|0
1636542900000|2021-11-10 11:15:00|2169.23|2167.23|2165.23|2163.23|2169.23|2167.23|2165.23|2163.23|0
1636543200000|2021-11-10 11:20:00|2165.48|2163.48|2167.23|2165.23|2167.23|2165.23|2165.48|2163.48|0
1636543500000|2021-11-10 11:25:00|2167.48|2165.48|2168.35|2166.35|2168.73|2166.73|2167.23|2165.23|0
1636543800000|2021-11-10 11:30:00|2168.23|2166.23|2167.98|2165.98|2168.48|2166.48|2166.98|2164.98|0
1636544100000|2021-11-10 11:35:00|2167.48|2165.48|2163.73|2161.73|2167.85|2165.85|2162.73|2160.73|0
1636544400000|2021-11-10 11:40:00|2163.85|2161.85|2163.73|2161.73|2165.23|2163.23|2162.48|2160.48|0
1636544700000|2021-11-10 11:45:00|2163.48|2161.48|2163.48|2161.48|2163.98|2161.98|2162.73|2160.73|0
1636545000000|2021-11-10 11:50:00|2163.73|2161.73|2162.98|2160.98|2163.98|2161.98|2162.23|2160.23|0
1636545300000|2021-11-10 11:55:00|2163.23|2161.23|2163.48|2161.48|2164.23|2162.23|2162.73|2160.73|0
1636545600000|2021-11-10 12:00:00|2163.98|2161.98|2164.48|2162.48|2164.73|2162.73|2163.48|2161.48|0
1636545900000|2021-11-10 12:05:00|2164.35|2162.35|2165.98|2163.98|2165.98|2163.98|2164.23|2162.23|0
1636546200000|2021-11-10 12:10:00|2165.73|2163.73|2168.23|2166.23|2168.48|2166.48|2165.48|2163.48|0
1636546500000|2021-11-10 12:15:00|2168.48|2166.48|2167.48|2165.48|2168.73|2166.73|2167.48|2165.48|0
1636546800000|2021-11-10 12:20:00|2167.73|2165.73|2167.48|2165.48|2168.35|2166.35|2166.98|2164.98|0
1636547100000|2021-11-10 12:25:00|2167.35|2165.35|2168.48|2166.48|2168.73|2166.73|2167.23|2165.23|0
1636547400000|2021-11-10 12:30:00|2168.23|2166.23|2166.23|2164.23|2168.23|2166.23|2165.23|2163.23|0
1636547700000|2021-11-10 12:35:00|2165.98|2163.98|2168.48|2166.48|2168.73|2166.73|2165.48|2163.48|0
1636548000000|2021-11-10 12:40:00|2168.73|2166.73|2169.99|2167.99|2169.99|2167.99|2168.24|2166.24|0
1636548300000|2021-11-10 12:45:00|2169.74|2167.74|2168.75|2166.75|2169.74|2167.74|2167.74|2165.74|0
1636548600000|2021-11-10 12:50:00|2168.5|2166.5|2168.75|2166.75|2169|2167|2168.25|2166.25|0
1636548900000|2021-11-10 12:55:00|2168.5|2166.5|2168.75|2166.75|2169.25|2167.25|2168.25|2166.25|0
1636549200000|2021-11-10 13:00:00|2168.5|2166.5|2169.25|2167.25|2169.99|2167.99|2168.5|2166.5|0
1636549500000|2021-11-10 13:05:00|2169.49|2167.49|2171.49|2169.49|2171.49|2169.49|2169.25|2167.25|0
1636549800000|2021-11-10 13:10:00|2171.74|2169.74|2170.74|2168.74|2171.99|2169.99|2169.74|2167.74|0
1636550100000|2021-11-10 13:15:00|2170.99|2168.99|2171.49|2169.49|2171.49|2169.49|2170.24|2168.24|0
1636550400000|2021-11-10 13:20:00|2171.24|2169.24|2170.99|2168.99|2171.49|2169.49|2170.24|2168.24|0
1636550700000|2021-11-10 13:25:00|2170.74|2168.74|2169.49|2167.49|2171.74|2169.74|2169.24|2167.24|0
1636551000000|2021-11-10 13:30:00|2169.74|2167.74|2162.25|2160.25|2169.74|2167.74|2160.5|2158.5|0
1636551300000|2021-11-10 13:35:00|2161.5|2159.5|2159.25|2157.25|2162.75|2160.75|2158.75|2156.75|0
1636551600000|2021-11-10 13:40:00|2159.5|2157.5|2161.5|2159.5|2163.25|2161.25|2159.5|2157.5|0
1636551900000|2021-11-10 13:45:00|2161.25|2159.25|2159.75|2157.75|2161.5|2159.5|2158.25|2156.25|0
1636552200000|2021-11-10 13:50:00|2160|2158|2164.5|2162.5|2165.5|2163.5|2160|2158|0
1636552500000|2021-11-10 13:55:00|2164.75|2162.75|2163.5|2161.5|2165.25|2163.25|2163.5|2161.5|0
1636552800000|2021-11-10 14:00:00|2163.75|2161.75|2163.25|2161.25|2165.25|2163.25|2162.5|2160.5|0
1636553100000|2021-11-10 14:05:00|2163.75|2161.75|2164|2162|2166.25|2164.25|2163.75|2161.75|0
1636553400000|2021-11-10 14:10:00|2164.25|2162.25|2164.62|2162.62|2165|2163|2162.75|2160.75|0
1636553700000|2021-11-10 14:15:00|2164.75|2162.75|2163.75|2161.75|2165.25|2163.25|2162.25|2160.25|0
1636554000000|2021-11-10 14:20:00|2163.5|2161.5|2165|2163|2165.25|2163.25|2163.5|2161.5|0
1636554300000|2021-11-10 14:25:00|2164.5|2162.5|2162|2160|2164.5|2162.5|2161.75|2159.75|0
1636554600000|2021-11-10 14:30:00|2161.5|2159.5|2163.25|2161.25|2166.25|2164.25|2159.25|2157.25|0
1636554900000|2021-11-10 14:35:00|2163|2161|2164.25|2162.25|2168.74|2166.74|2161.5|2159.5|0
1636555200000|2021-11-10 14:40:00|2164.5|2162.5|2166.25|2164.25|2168.86|2166.86|2164.25|2162.25|0
1636555500000|2021-11-10 14:45:00|2166.99|2164.99|2168.74|2166.74|2171.24|2169.24|2166.49|2164.49|0
1636555800000|2021-11-10 14:50:00|2169.49|2167.49|2173.74|2171.74|2174.24|2172.24|2166.74|2164.74|0
1636556100000|2021-11-10 14:55:00|2173.99|2171.99|2176.49|2174.49|2177.74|2175.74|2171.49|2169.49|0
1636556400000|2021-11-10 15:00:00|2176.74|2174.74|2177.23|2175.23|2178.36|2176.36|2173.23|2171.23|0
1636556700000|2021-11-10 15:05:00|2177.48|2175.48|2176.73|2174.73|2178.48|2176.48|2175.98|2173.98|0
1636557000000|2021-11-10 15:10:00|2176.98|2174.98|2176.48|2174.48|2177.73|2175.73|2175.23|2173.23|0
1636557300000|2021-11-10 15:15:00|2176.23|2174.23|2177.73|2175.73|2178.73|2176.73|2176.23|2174.23|0
1636557600000|2021-11-10 15:20:00|2177.98|2175.98|2175.23|2173.23|2179.73|2177.73|2175.23|2173.23|0
1636557900000|2021-11-10 15:25:00|2174.98|2172.98|2175.48|2173.48|2177.23|2175.23|2174.48|2172.48|0
1636558200000|2021-11-10 15:30:00|2175.23|2173.23|2173.98|2171.98|2176.73|2174.73|2172.48|2170.48|0
1636558500000|2021-11-10 15:35:00|2174.73|2172.73|2176.98|2174.98|2177.35|2175.35|2174.48|2172.48|0
1636558800000|2021-11-10 15:40:00|2177.48|2175.48|2173.23|2171.23|2177.73|2175.73|2172.98|2170.98|0
1636559100000|2021-11-10 15:45:00|2173.48|2171.48|2173.98|2171.98|2175.23|2173.23|2172.98|2170.98|0
1636559400000|2021-11-10 15:50:00|2173.73|2171.73|2175.98|2173.98|2176.73|2174.73|2173.48|2171.48|0
1636559700000|2021-11-10 15:55:00|2176.23|2174.23|2173.73|2171.73|2176.48|2174.48|2173.73|2171.73|0
1636560000000|2021-11-10 16:00:00|2173.23|2171.23|2175.98|2173.98|2178.73|2176.73|2173.23|2171.23|0
1636560300000|2021-11-10 16:05:00|2176.48|2174.48|2176.73|2174.73|2177.48|2175.48|2173.98|2171.98|0
1636560600000|2021-11-10 16:10:00|2176.48|2174.48|2176.48|2174.48|2178.23|2176.23|2175.48|2173.48|0
1636560900000|2021-11-10 16:15:00|2176.73|2174.73|2175.98|2173.98|2177.73|2175.73|2175.98|2173.98|0
1636561200000|2021-11-10 16:20:00|2176.23|2174.23|2176.98|2174.98|2177.73|2175.73|2175.48|2173.48|0
1636561500000|2021-11-10 16:25:00|2176.73|2174.73|2172.98|2170.98|2177.73|2175.73|2172.48|2170.48|0
1636561800000|2021-11-10 16:30:00|2173.23|2171.23|2173.98|2171.98|2174.23|2172.23|2170.73|2168.73|0
1636562100000|2021-11-10 16:35:00|2173.73|2171.73|2172.48|2170.48|2175.23|2173.23|2172.48|2170.48|0
1636562400000|2021-11-10 16:40:00|2172.73|2170.73|2168.73|2166.73|2173.23|2171.23|2168.23|2166.23|0
1636562700000|2021-11-10 16:45:00|2168.6|2166.6|2172.48|2170.48|2172.98|2170.98|2168.23|2166.23|0
1636563000000|2021-11-10 16:50:00|2172.73|2170.73|2173.23|2171.23|2174.23|2172.23|2172.48|2170.48|0
1636563300000|2021-11-10 16:55:00|2172.98|2170.98|2173.98|2171.98|2175.48|2173.48|2172.98|2170.98|0
1636563600000|2021-11-10 17:00:00|2174.1|2172.1|2173.23|2171.23|2175.23|2173.23|2172.73|2170.73|0
1636563900000|2021-11-10 17:05:00|2173.48|2171.48|2172.98|2170.98|2173.98|2171.98|2171.23|2169.23|0
1636564200000|2021-11-10 17:10:00|2172.73|2170.73|2170.73|2168.73|2173.73|2171.73|2169.23|2167.23|0
1636564500000|2021-11-10 17:15:00|2170.98|2168.98|2169.85|2167.85|2170.98|2168.98|2168.73|2166.73|0
1636564800000|2021-11-10 17:20:00|2169.98|2167.98|2168.98|2166.98|2170.98|2168.98|2168.23|2166.23|0
1636565100000|2021-11-10 17:25:00|2169.23|2167.23|2166.48|2164.48|2169.23|2167.23|2166.48|2164.48|0
1636565400000|2021-11-10 17:30:00|2166.98|2164.98|2168.98|2166.98|2168.98|2166.98|2166.48|2164.48|0
1636565700000|2021-11-10 17:35:00|2168.73|2166.73|2168.48|2166.48|2169.98|2167.98|2167.73|2165.73|0
1636566000000|2021-11-10 17:40:00|2168.23|2166.23|2164.23|2162.23|2168.23|2166.23|2162.73|2160.73|0
1636566300000|2021-11-10 17:45:00|2163.73|2161.73|2162.73|2160.73|2163.98|2161.98|2161.23|2159.23|0
1636566600000|2021-11-10 17:50:00|2162.98|2160.98|2163.73|2161.73|2164.85|2162.85|2162.98|2160.98|0
1636566900000|2021-11-10 17:55:00|2164.23|2162.23|2166.23|2164.23|2166.48|2164.48|2164.23|2162.23|0
1636567200000|2021-11-10 18:00:00|2165.98|2163.98|2160.23|2158.23|2166.73|2164.73|2159.73|2157.73|0
1636567500000|2021-11-10 18:05:00|2159.23|2157.23|2158.23|2156.23|2159.48|2157.48|2154.24|2152.24|0
1636567800000|2021-11-10 18:10:00|2157.48|2155.48|2154.49|2152.49|2161.23|2159.23|2153.99|2151.99|0
1636568100000|2021-11-10 18:15:00|2154.74|2152.74|2153.74|2151.74|2155.73|2153.73|2151.74|2149.74|0
1636568400000|2021-11-10 18:20:00|2153.86|2151.86|2153.74|2151.74|2154.49|2152.49|2151.24|2149.24|0
1636568700000|2021-11-10 18:25:00|2153.49|2151.49|2156.23|2154.23|2157.98|2155.98|2152.49|2150.49|0
1636569000000|2021-11-10 18:30:00|2156.35|2154.35|2158.98|2156.98|2159.98|2157.98|2155.98|2153.98|0
1636569300000|2021-11-10 18:35:00|2159.23|2157.23|2154.24|2152.24|2159.23|2157.23|2153.99|2151.99|0
1636569600000|2021-11-10 18:40:00|2154.49|2152.49|2154.49|2152.49|2155.48|2153.48|2153.24|2151.24|0
1636569900000|2021-11-10 18:45:00|2154.74|2152.74|2149.49|2147.49|2155.73|2153.73|2148.99|2146.99|0
1636570200000|2021-11-10 18:50:00|2149.24|2147.24|2147.74|2145.74|2149.99|2147.99|2146.25|2144.25|0
1636570500000|2021-11-10 18:55:00|2147.24|2145.24|2148.24|2146.24|2150.49|2148.49|2145.25|2143.25|0
1636570800000|2021-11-10 19:00:00|2147.74|2145.74|2143.5|2141.5|2148.49|2146.49|2142.25|2140.25|0
1636571100000|2021-11-10 19:05:00|2143.25|2141.25|2146.99|2144.99|2147.24|2145.24|2141.75|2139.75|0
1636571400000|2021-11-10 19:10:00|2146.74|2144.74|2143.25|2141.25|2146.74|2144.74|2142.5|2140.5|0
1636571700000|2021-11-10 19:15:00|2143.75|2141.75|2143.5|2141.5|2147.49|2145.49|2142.25|2140.25|0
1636572000000|2021-11-10 19:20:00|2143|2141|2138|2136|2145.99|2143.99|2137|2135|0
1636572300000|2021-11-10 19:25:00|2138.25|2136.25|2134.25|2132.25|2139.25|2137.25|2134.25|2132.25|0
1636572600000|2021-11-10 19:30:00|2134.12|2132.12|2134.52|2132.52|2137.52|2135.52|2134|2132|0
1636572900000|2021-11-10 19:35:00|2134.27|2132.27|2131.52|2129.52|2137.52|2135.52|2131.27|2129.27|0
1636573200000|2021-11-10 19:40:00|2131.77|2129.77|2127.27|2125.27|2133.77|2131.77|2127.02|2125.02|0
1636573500000|2021-11-10 19:45:00|2127.02|2125.02|2136.26|2134.26|2137.02|2135.02|2126.52|2124.52|0
1636573800000|2021-11-10 19:50:00|2136.01|2134.01|2136.76|2134.76|2139.76|2137.76|2134.02|2132.02|0
1636574100000|2021-11-10 19:55:00|2137.01|2135.01|2133.27|2131.27|2138.01|2136.01|2133.02|2131.02|0
1636574400000|2021-11-10 20:00:00|2133.52|2131.52|2133.27|2131.27|2136.51|2134.51|2132.52|2130.52|0
1636574700000|2021-11-10 20:05:00|2133.02|2131.02|2136.51|2134.51|2138.51|2136.51|2130.27|2128.27|0
1636575000000|2021-11-10 20:10:00|2137.01|2135.01|2140.76|2138.76|2141.51|2139.51|2137.01|2135.01|0
1636575300000|2021-11-10 20:15:00|2140.01|2138.01|2144.51|2142.51|2144.51|2142.51|2140.01|2138.01|0
1636575600000|2021-11-10 20:20:00|2144.26|2142.26|2142.01|2140.01|2146.51|2144.51|2141.26|2139.26|0
1636575900000|2021-11-10 20:25:00|2141.76|2139.76|2144|2142|2145.76|2143.76|2141.76|2139.76|0
1636576200000|2021-11-10 20:30:00|2144.25|2142.25|2142|2140|2146|2144|2141.5|2139.5|0
1636576500000|2021-11-10 20:35:00|2142.25|2140.25|2140.75|2138.75|2143|2141|2139|2137|0
1636576800000|2021-11-10 20:40:00|2141.25|2139.25|2136.75|2134.75|2144.25|2142.25|2136.75|2134.75|0
1636577100000|2021-11-10 20:45:00|2138|2136|2139.51|2137.51|2142|2140|2136.01|2134.01|0
1636577400000|2021-11-10 20:50:00|2141.5|2139.5|2147.25|2145.25|2148.75|2146.75|2141.5|2139.5|0
1636577700000|2021-11-10 20:55:00|2147|2145|2142.5|2140.5|2147.62|2145.62|2142.25|2140.25|0
1636578000000|2021-11-10 21:00:00|2142.75|2140.75|2142.25|2140.25|2142.75|2140.75|2141.25|2139.25|0
1636578300000|2021-11-10 21:05:00|2142|2140|2142.25|2140.25|2143|2141|2141.75|2139.75|0
1636578600000|2021-11-10 21:10:00|2142.5|2140.5|2143|2141|2143.25|2141.25|2141.25|2139.25|0
1636578900000|2021-11-10 21:15:00|2143.2|2140.8|2143.7|2141.3|2143.7|2141.3|2143.2|2140.8|0
1636579200000|2021-11-10 21:20:00|2143.95|2141.55|2145.32|2142.92|2145.45|2143.05|2143.7|2141.3|0
1636579500000|2021-11-10 21:25:00|2145.45|2143.05|2144.45|2142.05|2145.45|2143.05|2144.45|2142.05|0
1636579800000|2021-11-10 21:30:00|2144.7|2142.3|2144.7|2142.3|2144.95|2142.55|2144.45|2142.05|0
1636580100000|2021-11-10 21:35:00|2144.95|2142.55|2145.45|2143.05|2145.7|2143.3|2144.7|2142.3|0
1636580400000|2021-11-10 21:40:00|2145.2|2142.8|2145.2|2142.8|2145.7|2143.3|2144.7|2142.3|0
1636580700000|2021-11-10 21:45:00|2144.7|2142.3|2146.2|2143.8|2146.45|2144.05|2144.7|2142.3|0
1636581000000|2021-11-10 21:50:00|2146.32|2143.92|2145.95|2143.55|2146.45|2144.05|2145.95|2143.55|0
1636581300000|2021-11-10 21:55:00|2146.2|2143.8|2145.82|2143.42|2146.7|2144.3|2145.7|2143.3|0
1636581600000|2021-11-10 22:00:00|2145.72|2143.32|2145.83|2143.43|2145.94|2143.54|2145.72|2143.32|0
1636581900000|2021-11-10 22:05:00|2145.87|2143.47|2146.12|2143.72|2146.12|2143.72|2145.83|2143.43|0
1636582200000|2021-11-10 22:10:00|2146.09|2143.69|2146.05|2143.65|2146.23|2143.83|2145.98|2143.58|0
1636582500000|2021-11-10 22:15:00|2146.09|2143.69|2146.09|2143.69|2146.23|2143.83|2145.98|2143.58|0
1636582800000|2021-11-10 22:20:00|2146.05|2143.65|2145.72|2143.32|2146.09|2143.69|2145.72|2143.32|0
1636583100000|2021-11-10 22:25:00|2145.76|2143.36|2145.79|2143.39|2146.27|2143.87|2145.72|2143.32|0
1636583400000|2021-11-10 22:30:00|2145.9|2143.5|2145.83|2143.43|2146.23|2143.83|2145.83|2143.43|0
1636583700000|2021-11-10 22:35:00|2145.9|2143.5|2146.16|2143.76|2146.3|2143.9|2145.83|2143.43|0
1636584000000|2021-11-10 22:40:00|2146.12|2143.72|2146.01|2143.61|2146.16|2143.76|2146.01|2143.61|0
1636584300000|2021-11-10 22:45:00|2146.05|2143.65|2146.05|2143.65|2146.23|2143.83|2146.01|2143.61|0
1636584600000|2021-11-10 22:50:00|2146.01|2143.61|2145.72|2143.32|2146.05|2143.65|2145.5|2143.1|0
1636584900000|2021-11-10 22:55:00|2145.76|2143.36|2145.68|2143.28|2145.79|2143.39|2145.43|2143.03|0
1636585200000|2021-11-10 23:00:00|2146.32|2143.92|2146.2|2143.8|2146.7|2144.3|2145.32|2142.92|0
1636585500000|2021-11-10 23:05:00|2145.95|2143.55|2144.2|2141.8|2146.45|2144.05|2143.7|2141.3|0
1636585800000|2021-11-10 23:10:00|2144.32|2141.92|2143.95|2141.55|2144.32|2141.92|2143.45|2141.05|0
1636586100000|2021-11-10 23:15:00|2143.7|2141.3|2145.45|2143.05|2145.57|2143.17|2143.7|2141.3|0
1636586400000|2021-11-10 23:20:00|2145.7|2143.3|2145.95|2143.55|2146.95|2144.55|2145.7|2143.3|0
1636586700000|2021-11-10 23:25:00|2145.82|2143.42|2143.95|2141.55|2145.82|2143.42|2143.45|2141.05|0
1636587000000|2021-11-10 23:30:00|2144.45|2142.05|2143.2|2140.8|2144.7|2142.3|2143.2|2140.8|0
1636587300000|2021-11-10 23:35:00|2142.95|2140.55|2142.95|2140.55|2143.45|2141.05|2142.45|2140.05|0
1636587600000|2021-11-10 23:40:00|2143.2|2140.8|2141.7|2139.3|2143.45|2141.05|2141.7|2139.3|0
1636587900000|2021-11-10 23:45:00|2141.45|2139.05|2140.07|2137.67|2141.7|2139.3|2140.07|2137.67|0
1636588200000|2021-11-10 23:50:00|2139.95|2137.55|2141.07|2138.67|2141.2|2138.8|2139.7|2137.3|0
1636588500000|2021-11-10 23:55:00|2141.2|2138.8|2142.95|2140.55|2143.2|2140.8|2140.57|2138.17|0
1636588800000|2021-11-11 00:00:00|2143.2|2140.8|2143.45|2141.05|2144.7|2142.3|2143.2|2140.8|0
1636589100000|2021-11-11 00:05:00|2143.7|2141.3|2145.45|2143.05|2145.7|2143.3|2143.2|2140.8|0
1636589400000|2021-11-11 00:10:00|2145.7|2143.3|2148.69|2146.29|2149.19|2146.79|2145.7|2143.3|0
1636589700000|2021-11-11 00:15:00|2148.94|2146.54|2148.44|2146.04|2148.94|2146.54|2147.7|2145.3|0
1636590000000|2021-11-11 00:20:00|2148.2|2145.8|2149.69|2147.29|2149.94|2147.54|2148.2|2145.8|0
1636590300000|2021-11-11 00:25:00|2149.94|2147.54|2149.69|2147.29|2150.44|2148.04|2149.44|2147.04|0
1636590600000|2021-11-11 00:30:00|2149.44|2147.04|2149.94|2147.54|2150.94|2148.54|2149.44|2147.04|0
1636590900000|2021-11-11 00:35:00|2150.19|2147.79|2149.69|2147.29|2150.94|2148.54|2149.69|2147.29|0
1636591200000|2021-11-11 00:40:00|2149.94|2147.54|2147.94|2145.54|2150.94|2148.54|2147.94|2145.54|0
1636591500000|2021-11-11 00:45:00|2147.69|2145.29|2147.94|2145.54|2147.94|2145.54|2146.7|2144.3|0
1636591800000|2021-11-11 00:50:00|2147.69|2145.29|2147.69|2145.29|2148.19|2145.79|2146.95|2144.55|0
1636592100000|2021-11-11 00:55:00|2147.44|2145.04|2148.69|2146.29|2148.94|2146.54|2147.44|2145.04|0
1636592400000|2021-11-11 01:00:00|2148.44|2146.04|2148.44|2146.04|2149.44|2147.04|2148.44|2146.04|0
1636592700000|2021-11-11 01:05:00|2148.19|2145.79|2146.94|2144.54|2148.19|2145.79|2146.45|2144.05|0
1636593000000|2021-11-11 01:10:00|2147.31|2144.91|2147.69|2145.29|2147.69|2145.29|2146.69|2144.29|0
1636593300000|2021-11-11 01:15:00|2147.44|2145.04|2145.95|2143.55|2148.94|2146.54|2145.7|2143.3|0
1636593600000|2021-11-11 01:20:00|2146.2|2143.8|2146.2|2143.8|2146.2|2143.8|2144.95|2142.55|0
1636593900000|2021-11-11 01:25:00|2146.44|2144.04|2146.19|2143.79|2146.44|2144.04|2144.82|2142.42|0
1636594200000|2021-11-11 01:30:00|2145.7|2143.3|2147.69|2145.29|2147.69|2145.29|2144.2|2141.8|0
1636594500000|2021-11-11 01:35:00|2148.19|2145.79|2147.94|2145.54|2148.44|2146.04|2146.94|2144.54|0
1636594800000|2021-11-11 01:40:00|2147.81|2145.41|2147.44|2145.04|2147.81|2145.41|2146.69|2144.29|0
1636595100000|2021-11-11 01:45:00|2147.19|2144.79|2148.44|2146.04|2148.69|2146.29|2146.94|2144.54|0
1636595400000|2021-11-11 01:50:00|2148.69|2146.29|2149.69|2147.29|2150.19|2147.79|2148.06|2145.66|0
1636595700000|2021-11-11 01:55:00|2149.56|2147.16|2154.19|2151.79|2154.19|2151.79|2149.19|2146.79|0
1636596000000|2021-11-11 02:00:00|2153.94|2151.54|2153.94|2151.54|2154.94|2152.54|2153.19|2150.79|0
1636596300000|2021-11-11 02:05:00|2154.19|2151.79|2154.44|2152.04|2154.69|2152.29|2154.06|2151.66|0
1636596600000|2021-11-11 02:10:00|2154.31|2151.91|2154.19|2151.79|2154.44|2152.04|2153.69|2151.29|0
1636596900000|2021-11-11 02:15:00|2153.94|2151.54|2154.44|2152.04|2154.44|2152.04|2153.69|2151.29|0
1636597200000|2021-11-11 02:20:00|2154.19|2151.79|2154.81|2152.41|2155.19|2152.79|2153.94|2151.54|0
1636597500000|2021-11-11 02:25:00|2154.94|2152.54|2153.81|2151.41|2154.94|2152.54|2153.81|2151.41|0
1636597800000|2021-11-11 02:30:00|2153.94|2151.54|2153.19|2150.79|2154.44|2152.04|2152.94|2150.54|0
1636598100000|2021-11-11 02:35:00|2153.44|2151.04|2153.69|2151.29|2153.94|2151.54|2152.94|2150.54|0
1636598400000|2021-11-11 02:40:00|2153.94|2151.54|2153.31|2150.91|2153.94|2151.54|2153.19|2150.79|0
1636598700000|2021-11-11 02:45:00|2153.44|2151.04|2151.19|2148.79|2153.44|2151.04|2151.19|2148.79|0
1636599000000|2021-11-11 02:50:00|2151.44|2149.04|2151.19|2148.79|2151.44|2149.04|2150.69|2148.29|0
1636599300000|2021-11-11 02:55:00|2151.06|2148.66|2150.69|2148.29|2151.19|2148.79|2150.19|2147.79|0
1636599600000|2021-11-11 03:00:00|2150.94|2148.54|2150.44|2148.04|2151.19|2148.79|2149.94|2147.54|0
1636599900000|2021-11-11 03:05:00|2150.69|2148.29|2150.94|2148.54|2151.19|2148.79|2150.44|2148.04|0
1636600200000|2021-11-11 03:10:00|2150.69|2148.29|2150.94|2148.54|2152.19|2149.79|2150.69|2148.29|0
1636600500000|2021-11-11 03:15:00|2151.19|2148.79|2151.19|2148.79|2151.94|2149.54|2150.44|2148.04|0
1636600800000|2021-11-11 03:20:00|2151.06|2148.66|2150.81|2148.41|2151.19|2148.79|2149.94|2147.54|0
1636601100000|2021-11-11 03:25:00|2150.94|2148.54|2150.94|2148.54|2151.19|2148.79|2150.19|2147.79|0
1636601400000|2021-11-11 03:30:00|2150.69|2148.29|2150.19|2147.79|2150.69|2148.29|2149.19|2146.79|0
1636601700000|2021-11-11 03:35:00|2150.44|2148.04|2150.69|2148.29|2150.69|2148.29|2150.19|2147.79|0
1636602000000|2021-11-11 03:40:00|2150.44|2148.04|2149.94|2147.54|2150.69|2148.29|2149.94|2147.54|0
1636602300000|2021-11-11 03:45:00|2150.06|2147.66|2149.69|2147.29|2150.06|2147.66|2149.06|2146.66|0
1636602600000|2021-11-11 03:50:00|2149.81|2147.41|2148.94|2146.54|2149.94|2147.54|2148.69|2146.29|0
1636602900000|2021-11-11 03:55:00|2148.69|2146.29|2147.94|2145.54|2148.69|2146.29|2147.19|2144.79|0
1636603200000|2021-11-11 04:00:00|2147.81|2145.41|2147.94|2145.54|2148.19|2145.79|2147.44|2145.04|0
1636603500000|2021-11-11 04:05:00|2147.69|2145.29|2148.19|2145.79|2148.19|2145.79|2147.44|2145.04|0
1636603800000|2021-11-11 04:10:00|2147.94|2145.54|2147.69|2145.29|2148.19|2145.79|2147.69|2145.29|0
1636604100000|2021-11-11 04:15:00|2147.44|2145.04|2146.94|2144.54|2147.69|2145.29|2146.94|2144.54|0
1636604400000|2021-11-11 04:20:00|2146.69|2144.29|2145.69|2143.29|2146.69|2144.29|2145.44|2143.04|0
1636604700000|2021-11-11 04:25:00|2145.44|2143.04|2142.94|2140.54|2145.44|2143.04|2142.19|2139.79|0
1636605000000|2021-11-11 04:30:00|2142.69|2140.29|2142.94|2140.54|2143.44|2141.04|2142.69|2140.29|0
1636605300000|2021-11-11 04:35:00|2142.81|2140.41|2142.94|2140.54|2143.19|2140.79|2142.19|2139.79|0
1636605600000|2021-11-11 04:40:00|2143.19|2140.79|2142.94|2140.54|2143.19|2140.79|2142.69|2140.29|0
1636605900000|2021-11-11 04:45:00|2142.69|2140.29|2144.19|2141.79|2144.69|2142.29|2142.69|2140.29|0
1636606200000|2021-11-11 04:50:00|2144.44|2142.04|2143.94|2141.54|2144.44|2142.04|2143.69|2141.29|0
1636606500000|2021-11-11 04:55:00|2143.81|2141.41|2144.44|2142.04|2144.44|2142.04|2143.19|2140.79|0
1636606800000|2021-11-11 05:00:00|2144.19|2141.79|2145.44|2143.04|2145.69|2143.29|2144.19|2141.79|0
1636607100000|2021-11-11 05:05:00|2145.19|2142.79|2144.06|2141.66|2145.69|2143.29|2143.69|2141.29|0
1636607400000|2021-11-11 05:10:00|2144.19|2141.79|2145.69|2143.29|2145.69|2143.29|2143.94|2141.54|0
1636607700000|2021-11-11 05:15:00|2145.44|2143.04|2145.44|2143.04|2145.69|2143.29|2145.19|2142.79|0
1636608000000|2021-11-11 05:20:00|2145.69|2143.29|2146.44|2144.04|2147.19|2144.79|2145.69|2143.29|0
1636608300000|2021-11-11 05:25:00|2146.69|2144.29|2147.19|2144.79|2147.19|2144.79|2146.19|2143.79|0
1636608600000|2021-11-11 05:30:00|2148.19|2145.79|2149.19|2146.79|2149.31|2146.91|2148.19|2145.79|0
1636608900000|2021-11-11 05:35:00|2148.94|2146.54|2148.44|2146.04|2149.94|2147.54|2148.44|2146.04|0
1636609200000|2021-11-11 05:40:00|2148.19|2145.79|2148.56|2146.16|2148.69|2146.29|2147.69|2145.29|0
1636609500000|2021-11-11 05:45:00|2148.69|2146.29|2147.94|2145.54|2148.69|2146.29|2147.69|2145.29|0
1636609800000|2021-11-11 05:50:00|2147.81|2145.41|2147.94|2145.54|2148.19|2145.79|2147.44|2145.04|0
1636610100000|2021-11-11 05:55:00|2148.06|2145.66|2147.94|2145.54|2148.69|2146.29|2147.94|2145.54|0
1636610400000|2021-11-11 06:00:00|2148.19|2145.79|2147.69|2145.29|2149.44|2147.04|2147.19|2144.79|0
1636610700000|2021-11-11 06:05:00|2147.94|2145.54|2149.94|2147.54|2150.19|2147.79|2147.94|2145.54|0
1636611000000|2021-11-11 06:10:00|2150.06|2147.66|2150.19|2147.79|2150.19|2147.79|2149.44|2147.04|0
1636611300000|2021-11-11 06:15:00|2149.94|2147.54|2150.69|2148.29|2150.94|2148.54|2149.69|2147.29|0
1636611600000|2021-11-11 06:20:00|2150.44|2148.04|2149.69|2147.29|2150.69|2148.29|2149.69|2147.29|0
1636611900000|2021-11-11 06:25:00|2149.44|2147.04|2150.44|2148.04|2150.44|2148.04|2149.44|2147.04|0
1636612200000|2021-11-11 06:30:00|2150.56|2148.16|2150.94|2148.54|2151.19|2148.79|2150.56|2148.16|0
1636612500000|2021-11-11 06:35:00|2151.06|2148.66|2150.69|2148.29|2151.19|2148.79|2150.44|2148.04|0
1636612800000|2021-11-11 06:40:00|2150.94|2148.54|2150.44|2148.04|2151.19|2148.79|2150.44|2148.04|0
1636613100000|2021-11-11 06:45:00|2150.69|2148.29|2148.44|2146.04|2150.69|2148.29|2148.44|2146.04|0
1636613400000|2021-11-11 06:50:00|2148.31|2145.91|2150.19|2147.79|2150.44|2148.04|2148.19|2145.79|0
1636613700000|2021-11-11 06:55:00|2149.94|2147.54|2149.94|2147.54|2150.44|2148.04|2149.69|2147.29|0
1636614000000|2021-11-11 07:00:00|2150.19|2147.79|2150.19|2147.79|2151.94|2149.54|2149.94|2147.54|0
1636614300000|2021-11-11 07:05:00|2150.44|2148.04|2150.19|2147.79|2150.69|2148.29|2149.94|2147.54|0
1636614600000|2021-11-11 07:10:00|2150.69|2148.29|2149.44|2147.04|2150.69|2148.29|2148.81|2146.41|0
1636614900000|2021-11-11 07:15:00|2149.19|2146.79|2151.44|2149.04|2151.69|2149.29|2149.19|2146.79|0
1636615200000|2021-11-11 07:20:00|2151.69|2149.29|2152.19|2149.79|2152.44|2150.04|2150.94|2148.54|0
1636615500000|2021-11-11 07:25:00|2152.44|2150.04|2153.19|2150.79|2153.44|2151.04|2152.19|2149.79|0
1636615800000|2021-11-11 07:30:00|2152.94|2150.54|2152.19|2149.79|2153.69|2151.29|2152.19|2149.79|0
1636616100000|2021-11-11 07:35:00|2151.69|2149.29|2152.69|2150.29|2153.19|2150.79|2151.44|2149.04|0
1636616400000|2021-11-11 07:40:00|2152.94|2150.54|2152.19|2149.79|2153.19|2150.79|2151.94|2149.54|0
1636616700000|2021-11-11 07:45:00|2152.69|2150.29|2150.19|2147.79|2152.81|2150.41|2150.19|2147.79|0
1636617000000|2021-11-11 07:50:00|2150.44|2148.04|2150.19|2147.79|2150.44|2148.04|2148.69|2146.29|0
1636617300000|2021-11-11 07:55:00|2150.31|2147.91|2149.94|2147.54|2151.19|2148.79|2149.94|2147.54|0
1636617600000|2021-11-11 08:00:00|2150.19|2147.79|2149.43|2147.03|2151.19|2148.79|2148.68|2146.28|0
1636617900000|2021-11-11 08:05:00|2149.18|2146.78|2150.6|2148.6|2150.98|2148.98|2147.73|2145.73|0
1636618200000|2021-11-11 08:10:00|2150.48|2148.48|2149.98|2147.98|2150.98|2148.98|2149.6|2147.6|0
1636618500000|2021-11-11 08:15:00|2150.23|2148.23|2151.98|2149.98|2153.23|2151.23|2150.23|2148.23|0
1636618800000|2021-11-11 08:20:00|2152.23|2150.23|2152.48|2150.48|2152.73|2150.73|2151.23|2149.23|0
1636619100000|2021-11-11 08:25:00|2152.35|2150.35|2151.98|2149.98|2152.73|2150.73|2151.48|2149.48|0
1636619400000|2021-11-11 08:30:00|2151.73|2149.73|2148.23|2146.23|2151.73|2149.73|2147.48|2145.48|0
1636619700000|2021-11-11 08:35:00|2148.48|2146.48|2147.48|2145.48|2148.48|2146.48|2145.73|2143.73|0
1636620000000|2021-11-11 08:40:00|2147.6|2145.6|2149.48|2147.48|2149.73|2147.73|2147.48|2145.48|0
1636620300000|2021-11-11 08:45:00|2149.35|2147.35|2148.73|2146.73|2149.73|2147.73|2148.23|2146.23|0
1636620600000|2021-11-11 08:50:00|2148.48|2146.48|2150.98|2148.98|2151.48|2149.48|2148.48|2146.48|0
1636620900000|2021-11-11 08:55:00|2150.73|2148.73|2151.48|2149.48|2151.98|2149.98|2150.23|2148.23|0
1636621200000|2021-11-11 09:00:00|2151.73|2149.73|2153.35|2151.35|2153.98|2151.98|2151.73|2149.73|0
1636621500000|2021-11-11 09:05:00|2153.6|2151.6|2152.73|2150.73|2154.48|2152.48|2151.73|2149.73|0
1636621800000|2021-11-11 09:10:00|2152.6|2150.6|2156.23|2154.23|2156.23|2154.23|2151.98|2149.98|0
1636622100000|2021-11-11 09:15:00|2155.98|2153.98|2156.73|2154.73|2156.73|2154.73|2154.98|2152.98|0
1636622400000|2021-11-11 09:20:00|2156.48|2154.48|2157.23|2155.23|2157.72|2155.72|2156.23|2154.23|0
1636622700000|2021-11-11 09:25:00|2157.34|2155.34|2159.22|2157.22|2160.22|2158.22|2156.73|2154.73|0
1636623000000|2021-11-11 09:30:00|2159.47|2157.47|2158.97|2156.97|2160.47|2158.47|2158.97|2156.97|0
1636623300000|2021-11-11 09:35:00|2159.22|2157.22|2158.47|2156.47|2159.72|2157.72|2158.22|2156.22|0
1636623600000|2021-11-11 09:40:00|2158.72|2156.72|2158.72|2156.72|2158.72|2156.72|2158.22|2156.22|0
1636623900000|2021-11-11 09:45:00|2158.84|2156.84|2158.97|2156.97|2159.72|2157.72|2158.47|2156.47|0
1636624200000|2021-11-11 09:50:00|2159.22|2157.22|2159.97|2157.97|2160.47|2158.47|2158.97|2156.97|0
1636624500000|2021-11-11 09:55:00|2160.22|2158.22|2159.72|2157.72|2160.22|2158.22|2159.22|2157.22|0
1636624800000|2021-11-11 10:00:00|2159.97|2157.97|2160.34|2158.34|2160.47|2158.47|2159.47|2157.47|0
1636625100000|2021-11-11 10:05:00|2160.22|2158.22|2161.47|2159.47|2161.97|2159.97|2159.47|2157.47|0
1636625400000|2021-11-11 10:10:00|2161.72|2159.72|2161.22|2159.22|2162.22|2160.22|2160.72|2158.72|0
1636625700000|2021-11-11 10:15:00|2161.47|2159.47|2160.97|2158.97|2161.72|2159.72|2160.72|2158.72|0
1636626000000|2021-11-11 10:20:00|2160.72|2158.72|2160.22|2158.22|2160.72|2158.72|2159.97|2157.97|0
1636626300000|2021-11-11 10:25:00|2160.47|2158.47|2160.97|2158.97|2160.97|2158.97|2159.47|2157.47|0
1636626600000|2021-11-11 10:30:00|2160.47|2158.47|2159.34|2157.34|2160.47|2158.47|2158.22|2156.22|0
1636626900000|2021-11-11 10:35:00|2159.22|2157.22|2156.47|2154.47|2159.22|2157.22|2156.22|2154.22|0
1636627200000|2021-11-11 10:40:00|2156.72|2154.72|2157.34|2155.34|2157.97|2155.97|2156.22|2154.22|0
1636627500000|2021-11-11 10:45:00|2157.22|2155.22|2158.47|2156.47|2158.72|2156.72|2157.22|2155.22|0
1636627800000|2021-11-11 10:50:00|2158.22|2156.22|2158.22|2156.22|2158.72|2156.72|2157.47|2155.47|0
1636628100000|2021-11-11 10:55:00|2158.47|2156.47|2157.72|2155.72|2158.72|2156.72|2157.47|2155.47|0
1636628400000|2021-11-11 11:00:00|2157.47|2155.47|2157.97|2155.97|2158.72|2156.72|2157.22|2155.22|0
1636628700000|2021-11-11 11:05:00|2158.22|2156.22|2158.97|2156.97|2159.97|2157.97|2158.22|2156.22|0
1636629000000|2021-11-11 11:10:00|2159.22|2157.22|2158.22|2156.22|2159.47|2157.47|2157.97|2155.97|0
1636629300000|2021-11-11 11:15:00|2158.09|2156.09|2159.22|2157.22|2159.22|2157.22|2157.97|2155.97|0
1636629600000|2021-11-11 11:20:00|2159.47|2157.47|2158.72|2156.72|2159.47|2157.47|2157.97|2155.97|0
1636629900000|2021-11-11 11:25:00|2158.59|2156.59|2159.22|2157.22|2159.22|2157.22|2158.22|2156.22|0
1636630200000|2021-11-11 11:30:00|2159.09|2157.09|2158.97|2156.97|2159.72|2157.72|2158.72|2156.72|0
1636630500000|2021-11-11 11:35:00|2158.72|2156.72|2158.72|2156.72|2158.97|2156.97|2157.72|2155.72|0
1636630800000|2021-11-11 11:40:00|2158.97|2156.97|2159.47|2157.47|2159.47|2157.47|2158.72|2156.72|0
1636631100000|2021-11-11 11:45:00|2159.34|2157.34|2159.22|2157.22|2159.47|2157.47|2158.97|2156.97|0
1636631400000|2021-11-11 11:50:00|2158.97|2156.97|2160.47|2158.47|2160.47|2158.47|2158.97|2156.97|0
1636631700000|2021-11-11 11:55:00|2160.22|2158.22|2161.22|2159.22|2161.22|2159.22|2159.72|2157.72|0
1636632000000|2021-11-11 12:00:00|2160.97|2158.97|2160.72|2158.72|2161.22|2159.22|2159.72|2157.72|0
1636632300000|2021-11-11 12:05:00|2160.47|2158.47|2161.22|2159.22|2162.47|2160.47|2160.47|2158.47|0
1636632600000|2021-11-11 12:10:00|2161.09|2159.09|2159.72|2157.72|2161.34|2159.34|2159.72|2157.72|0
1636632900000|2021-11-11 12:15:00|2159.47|2157.47|2160.22|2158.22|2160.22|2158.22|2158.72|2156.72|0
1636633200000|2021-11-11 12:20:00|2159.97|2157.97|2159.72|2157.72|2160.72|2158.72|2159.72|2157.72|0
1636633500000|2021-11-11 12:25:00|2159.84|2157.84|2159.97|2157.97|2160.09|2158.09|2159.59|2157.59|0
1636633800000|2021-11-11 12:30:00|2159.72|2157.72|2158.97|2156.97|2160.22|2158.22|2158.72|2156.72|0
1636634100000|2021-11-11 12:35:00|2158.72|2156.72|2158.97|2156.97|2159.72|2157.72|2158.47|2156.47|0
1636634400000|2021-11-11 12:40:00|2158.72|2156.72|2158.97|2156.97|2159.09|2157.09|2157.97|2155.97|0
1636634700000|2021-11-11 12:45:00|2159.22|2157.22|2158.97|2156.97|2159.47|2157.47|2158.72|2156.72|0
1636635000000|2021-11-11 12:50:00|2159.22|2157.22|2159.97|2157.97|2160.97|2158.97|2159.22|2157.22|0
1636635300000|2021-11-11 12:55:00|2159.72|2157.72|2159.97|2157.97|2160.47|2158.47|2159.22|2157.22|0
1636635600000|2021-11-11 13:00:00|2159.47|2157.47|2159.72|2157.72|2160.47|2158.47|2158.97|2156.97|0
1636635900000|2021-11-11 13:05:00|2159.97|2157.97|2158.97|2156.97|2159.97|2157.97|2158.47|2156.47|0
1636636200000|2021-11-11 13:10:00|2159.22|2157.22|2158.97|2156.97|2159.72|2157.72|2158.47|2156.47|0
1636636500000|2021-11-11 13:15:00|2158.72|2156.72|2159.72|2157.72|2159.72|2157.72|2158.47|2156.47|0
1636636800000|2021-11-11 13:20:00|2159.47|2157.47|2159.72|2157.72|2160.47|2158.47|2159.22|2157.22|0
1636637100000|2021-11-11 13:25:00|2159.47|2157.47|2159.22|2157.22|2159.72|2157.72|2158.72|2156.72|0
1636637400000|2021-11-11 13:30:00|2158.97|2156.97|2158.47|2156.47|2159.22|2157.22|2158.22|2156.22|0
1636637700000|2021-11-11 13:35:00|2158.72|2156.72|2159.22|2157.22|2159.22|2157.22|2158.22|2156.22|0
1636638000000|2021-11-11 13:40:00|2158.97|2156.97|2160.47|2158.47|2160.47|2158.47|2158.72|2156.72|0
1636638300000|2021-11-11 13:45:00|2160.22|2158.22|2160.47|2158.47|2160.72|2158.72|2159.72|2157.72|0
1636638600000|2021-11-11 13:50:00|2159.97|2157.97|2159.47|2157.47|2160.22|2158.22|2159.47|2157.47|0
1636638900000|2021-11-11 13:55:00|2159.22|2157.22|2160.22|2158.22|2160.47|2158.47|2159.22|2157.22|0
1636639200000|2021-11-11 14:00:00|2159.97|2157.97|2159.47|2157.47|2160.47|2158.47|2158.97|2156.97|0
1636639500000|2021-11-11 14:05:00|2159.72|2157.72|2159.97|2157.97|2159.97|2157.97|2159.22|2157.22|0
1636639800000|2021-11-11 14:10:00|2160.22|2158.22|2159.97|2157.97|2160.22|2158.22|2159.72|2157.72|0
1636640100000|2021-11-11 14:15:00|2159.72|2157.72|2158.97|2156.97|2159.72|2157.72|2158.22|2156.22|0
1636640400000|2021-11-11 14:20:00|2159.22|2157.22|2158.97|2156.97|2159.22|2157.22|2158.22|2156.22|0
1636640700000|2021-11-11 14:25:00|2159.22|2157.22|2157.72|2155.72|2159.72|2157.72|2156.97|2154.97|0
1636641000000|2021-11-11 14:30:00|2158.47|2156.47|2153.47|2151.47|2158.47|2156.47|2153.22|2151.22|0
1636641300000|2021-11-11 14:35:00|2152.72|2150.72|2149.47|2147.47|2153.47|2151.47|2148.72|2146.72|0
1636641600000|2021-11-11 14:40:00|2148.97|2146.97|2152.47|2150.47|2152.47|2150.47|2148.22|2146.22|0
1636641900000|2021-11-11 14:45:00|2151.97|2149.97|2153.22|2151.22|2153.97|2151.97|2151.47|2149.47|0
1636642200000|2021-11-11 14:50:00|2152.97|2150.97|2155.72|2153.72|2156.47|2154.47|2152.22|2150.22|0
1636642500000|2021-11-11 14:55:00|2155.47|2153.47|2155.71|2153.71|2156.72|2154.72|2154.22|2152.22|0
1636642800000|2021-11-11 15:00:00|2155.22|2153.22|2152.22|2150.22|2155.96|2153.96|2150.47|2148.47|0
1636643100000|2021-11-11 15:05:00|2152.47|2150.47|2150.22|2148.22|2154.22|2152.22|2148.97|2146.97|0
1636643400000|2021-11-11 15:10:00|2150.47|2148.47|2151.97|2149.97|2152.47|2150.47|2148.72|2146.72|0
1636643700000|2021-11-11 15:15:00|2152.22|2150.22|2151.22|2149.22|2152.72|2150.72|2147.97|2145.97|0
1636644000000|2021-11-11 15:20:00|2150.97|2148.97|2150.47|2148.47|2151.47|2149.47|2148.47|2146.47|0
1636644300000|2021-11-11 15:25:00|2150.72|2148.72|2148.22|2146.22|2151.22|2149.22|2148.22|2146.22|0
1636644600000|2021-11-11 15:30:00|2147.47|2145.47|2147.22|2145.22|2148.72|2146.72|2144.97|2142.97|0
1636644900000|2021-11-11 15:35:00|2146.97|2144.97|2149.47|2147.47|2150.72|2148.72|2146.47|2144.47|0
1636645200000|2021-11-11 15:40:00|2149.84|2147.84|2152.09|2150.09|2152.72|2150.72|2149.22|2147.22|0
1636645500000|2021-11-11 15:45:00|2151.97|2149.97|2152.22|2150.22|2152.97|2150.97|2149.97|2147.97|0
1636645800000|2021-11-11 15:50:00|2152.47|2150.47|2152.97|2150.97|2153.72|2151.72|2151.22|2149.22|0
1636646100000|2021-11-11 15:55:00|2153.22|2151.22|2151.22|2149.22|2153.22|2151.22|2150.72|2148.72|0
1636646400000|2021-11-11 16:00:00|2150.97|2148.97|2150.37|2148.57|2152.97|2150.97|2149.37|2147.57|0
1636646700000|2021-11-11 16:05:00|2150.12|2148.32|2148.87|2147.07|2150.12|2148.32|2148.37|2146.57|0
1636647000000|2021-11-11 16:10:00|2149.12|2147.32|2149.62|2147.82|2149.62|2147.82|2148.12|2146.32|0
1636647300000|2021-11-11 16:15:00|2149.37|2147.57|2150.12|2148.32|2150.62|2148.82|2148.62|2146.82|0
1636647600000|2021-11-11 16:20:00|2150.37|2148.57|2151.62|2149.82|2151.62|2149.82|2149.62|2147.82|0
1636647900000|2021-11-11 16:25:00|2151.87|2150.07|2149.87|2148.07|2152.37|2150.57|2149.37|2147.57|0
1636648200000|2021-11-11 16:30:00|2150.12|2148.32|2151.62|2149.82|2151.62|2149.82|2149.37|2147.57|0
1636648500000|2021-11-11 16:35:00|2151.87|2150.07|2156.36|2154.56|2156.36|2154.56|2151.62|2149.82|0
1636648800000|2021-11-11 16:40:00|2156.11|2154.31|2153.86|2152.06|2156.36|2154.56|2153.86|2152.06|0
1636649100000|2021-11-11 16:45:00|2154.11|2152.31|2154.36|2152.56|2154.61|2152.81|2153.11|2151.31|0
1636649400000|2021-11-11 16:50:00|2154.61|2152.81|2152.86|2151.06|2154.61|2152.81|2152.61|2150.81|0
1636649700000|2021-11-11 16:55:00|2153.11|2151.31|2152.36|2150.56|2153.86|2152.06|2152.11|2150.31|0
1636650000000|2021-11-11 17:00:00|2152.61|2150.81|2149.36|2147.56|2153.61|2151.81|2148.86|2147.06|0
1636650300000|2021-11-11 17:05:00|2149.61|2147.81|2148.86|2147.06|2151.11|2149.31|2148.23|2146.43|0
1636650600000|2021-11-11 17:10:00|2148.61|2146.81|2147.86|2146.06|2149.61|2147.81|2147.36|2145.56|0
1636650900000|2021-11-11 17:15:00|2147.36|2145.56|2146.36|2144.56|2148.11|2146.31|2144.11|2142.31|0
1636651200000|2021-11-11 17:20:00|2146.11|2144.31|2146.86|2145.06|2147.86|2146.06|2145.11|2143.31|0
1636651500000|2021-11-11 17:25:00|2146.61|2144.81|2147.61|2145.81|2148.36|2146.56|2145.86|2144.06|0
1636651800000|2021-11-11 17:30:00|2147.11|2145.31|2148.61|2146.81|2148.86|2147.06|2146.86|2145.06|0
1636652100000|2021-11-11 17:35:00|2148.86|2147.06|2151.86|2150.06|2152.61|2150.81|2148.86|2147.06|0
1636652400000|2021-11-11 17:40:00|2151.61|2149.81|2151.61|2149.81|2152.11|2150.31|2150.61|2148.81|0
1636652700000|2021-11-11 17:45:00|2151.86|2150.06|2151.11|2149.31|2151.86|2150.06|2149.86|2148.06|0
1636653000000|2021-11-11 17:50:00|2150.86|2149.06|2150.11|2148.31|2151.36|2149.56|2149.61|2147.81|0
1636653300000|2021-11-11 17:55:00|2150.36|2148.56|2149.86|2148.06|2151.11|2149.31|2149.61|2147.81|0
1636653600000|2021-11-11 18:00:00|2149.61|2147.81|2147.61|2145.81|2149.86|2148.06|2146.61|2144.81|0
1636653900000|2021-11-11 18:05:00|2147.86|2146.06|2144.86|2143.06|2147.86|2146.06|2144.61|2142.81|0
1636654200000|2021-11-11 18:10:00|2144.61|2142.81|2146.86|2145.06|2147.36|2145.56|2144.61|2142.81|0
1636654500000|2021-11-11 18:15:00|2147.11|2145.31|2147.36|2145.56|2148.11|2146.31|2146.36|2144.56|0
1636654800000|2021-11-11 18:20:00|2147.61|2145.81|2146.61|2144.81|2149.36|2147.56|2146.61|2144.81|0
1636655100000|2021-11-11 18:25:00|2146.86|2145.06|2148.24|2146.44|2148.61|2146.81|2145.11|2143.31|0
1636655400000|2021-11-11 18:30:00|2148.12|2146.32|2147.12|2145.32|2148.61|2146.81|2147.12|2145.32|0
1636655700000|2021-11-11 18:35:00|2147.37|2145.57|2148.86|2147.06|2149.11|2147.31|2147.24|2145.44|0
1636656000000|2021-11-11 18:40:00|2148.73|2146.93|2148.86|2147.06|2149.11|2147.31|2147.12|2145.32|0
1636656300000|2021-11-11 18:45:00|2149.11|2147.31|2149.86|2148.06|2150.36|2148.56|2149.11|2147.31|0
1636656600000|2021-11-11 18:50:00|2150.11|2148.31|2149.61|2147.81|2150.36|2148.56|2148.61|2146.81|0
1636656900000|2021-11-11 18:55:00|2149.86|2148.06|2149.36|2147.56|2149.86|2148.06|2148.36|2146.56|0
1636657200000|2021-11-11 19:00:00|2149.11|2147.31|2151.86|2150.06|2151.86|2150.06|2148.61|2146.81|0
1636657500000|2021-11-11 19:05:00|2151.61|2149.81|2153.11|2151.31|2153.11|2151.31|2150.61|2148.81|0
1636657800000|2021-11-11 19:10:00|2152.86|2151.06|2151.61|2149.81|2152.86|2151.06|2151.61|2149.81|0
1636658100000|2021-11-11 19:15:00|2151.86|2150.06|2150.86|2149.06|2152.11|2150.31|2150.61|2148.81|0
1636658400000|2021-11-11 19:20:00|2150.61|2148.81|2149.86|2148.06|2151.11|2149.31|2149.86|2148.06|0
1636658700000|2021-11-11 19:25:00|2150.11|2148.31|2149.86|2148.06|2150.11|2148.31|2149.36|2147.56|0
1636659000000|2021-11-11 19:30:00|2150.11|2148.31|2150.86|2149.06|2151.61|2149.81|2149.86|2148.06|0
1636659300000|2021-11-11 19:35:00|2150.98|2149.18|2152.36|2150.56|2152.86|2151.06|2150.86|2149.06|0
1636659600000|2021-11-11 19:40:00|2152.61|2150.81|2151.61|2149.81|2153.86|2152.06|2151.11|2149.31|0
1636659900000|2021-11-11 19:45:00|2151.11|2149.31|2150.23|2148.43|2151.61|2149.81|2150.11|2148.31|0
1636660200000|2021-11-11 19:50:00|2150.36|2148.56|2148.11|2146.31|2150.36|2148.56|2147.36|2145.56|0
1636660500000|2021-11-11 19:55:00|2148.36|2146.56|2148.11|2146.31|2149.11|2147.31|2147.36|2145.56|0
1636660800000|2021-11-11 20:00:00|2148.36|2146.56|2147.36|2145.56|2149.36|2147.56|2146.11|2144.31|0
1636661100000|2021-11-11 20:05:00|2147.11|2145.31|2147.11|2145.31|2148.61|2146.81|2146.86|2145.06|0
1636661400000|2021-11-11 20:10:00|2147.36|2145.56|2145.11|2143.31|2147.36|2145.56|2144.37|2142.57|0
1636661700000|2021-11-11 20:15:00|2145.36|2143.56|2147.36|2145.56|2147.61|2145.81|2145.36|2143.56|0
1636662000000|2021-11-11 20:20:00|2147.11|2145.31|2147.11|2145.31|2147.36|2145.56|2145.73|2143.93|0
1636662300000|2021-11-11 20:25:00|2146.86|2145.06|2148.11|2146.31|2149.61|2147.81|2146.61|2144.81|0
1636662600000|2021-11-11 20:30:00|2148.36|2146.56|2146.11|2144.31|2148.61|2146.81|2145.11|2143.31|0
1636662900000|2021-11-11 20:35:00|2146.86|2145.06|2147.11|2145.31|2147.36|2145.56|2145.36|2143.56|0
1636663200000|2021-11-11 20:40:00|2147.36|2145.56|2147.61|2145.81|2148.36|2146.56|2147.11|2145.31|0
1636663500000|2021-11-11 20:45:00|2147.36|2145.56|2145.61|2143.81|2149.86|2148.06|2145.61|2143.81|0
1636663800000|2021-11-11 20:50:00|2146.36|2144.56|2144.86|2143.06|2147.86|2146.06|2144.61|2142.81|0
1636664100000|2021-11-11 20:55:00|2145.36|2143.56|2144.11|2142.31|2145.86|2144.06|2143.12|2141.32|0
1636664400000|2021-11-11 21:00:00|2143.86|2142.06|2146.86|2145.06|2147.36|2145.56|2143.86|2142.06|0
1636664700000|2021-11-11 21:05:00|2146.61|2144.81|2145.61|2143.81|2146.86|2145.06|2145.61|2143.81|0
1636665000000|2021-11-11 21:10:00|2145.86|2144.06|2145.86|2144.06|2146.61|2144.81|2145.11|2143.31|0
1636665300000|2021-11-11 21:15:00|2146.31|2144.11|2146.81|2144.61|2146.81|2144.61|2146.06|2143.86|0
1636665600000|2021-11-11 21:20:00|2147.06|2144.86|2147.56|2145.36|2147.56|2145.36|2147.06|2144.86|0
1636665900000|2021-11-11 21:25:00|2147.31|2145.11|2146.56|2144.36|2147.31|2145.11|2146.56|2144.36|0
1636666200000|2021-11-11 21:30:00|2146.81|2144.61|2146.06|2143.86|2146.81|2144.61|2146.06|2143.86|0
1636666500000|2021-11-11 21:35:00|2146.31|2144.11|2147.31|2145.11|2147.31|2145.11|2146.31|2144.11|0
1636666800000|2021-11-11 21:40:00|2147.06|2144.86|2147.06|2144.86|2147.56|2145.36|2147.06|2144.86|0
1636667100000|2021-11-11 21:45:00|2147.31|2145.11|2147.81|2145.61|2148.06|2145.86|2147.31|2145.11|0
1636667400000|2021-11-11 21:50:00|2148.06|2145.86|2148.06|2145.86|2148.06|2145.86|2147.81|2145.61|0
1636667700000|2021-11-11 21:55:00|2147.93|2145.73|2147.68|2145.48|2148.06|2145.86|2147.56|2145.36|0
1636668000000|2021-11-11 22:00:00|2147.5|2145.3|2147.54|2145.34|2147.61|2145.41|2147.32|2145.12|0
1636668300000|2021-11-11 22:05:00|2147.5|2145.3|2147.39|2145.19|2147.5|2145.3|2147|2144.8|0
1636668600000|2021-11-11 22:10:00|2147.11|2144.91|2147.03|2144.83|2147.36|2145.16|2147.03|2144.83|0
1636668900000|2021-11-11 22:15:00|2147.43|2145.23|2147.14|2144.94|2147.43|2145.23|2147.03|2144.83|0
1636669200000|2021-11-11 22:20:00|2147.17|2144.97|2147.17|2144.97|2147.21|2145.01|2147.17|2144.97|0
1636669500000|2021-11-11 22:25:00|2147.14|2144.94|2147.17|2144.97|2147.17|2144.97|2147.07|2144.87|0
1636669800000|2021-11-11 22:30:00|2147.21|2145.01|2147.39|2145.19|2147.39|2145.19|2147.21|2145.01|0
1636670100000|2021-11-11 22:35:00|2147.28|2145.08|2147.39|2145.19|2147.39|2145.19|2147.25|2145.05|0
1636670400000|2021-11-11 22:40:00|2147.32|2145.12|2147.32|2145.12|2147.32|2145.12|2147.32|2145.12|0
1636670700000|2021-11-11 22:45:00|2147.36|2145.16|2147.54|2145.34|2147.61|2145.41|2147.32|2145.12|0
1636671000000|2021-11-11 22:50:00|2147.57|2145.37|2147.57|2145.37|2147.57|2145.37|2147.57|2145.37|0
1636671300000|2021-11-11 22:55:00|2147.54|2145.34|2147.5|2145.3|2147.54|2145.34|2147.32|2145.12|0
1636671600000|2021-11-11 23:00:00|2148.68|2146.48|2148.56|2146.36|2148.81|2146.61|2147.81|2145.61|0
1636671900000|2021-11-11 23:05:00|2148.31|2146.11|2148.06|2145.86|2148.56|2146.36|2148.06|2145.86|0
1636672200000|2021-11-11 23:10:00|2148.31|2146.11|2147.81|2145.61|2148.31|2146.11|2147.56|2145.36|0
1636672500000|2021-11-11 23:15:00|2147.56|2145.36|2148.81|2146.61|2148.93|2146.73|2147.56|2145.36|0
1636672800000|2021-11-11 23:20:00|2149.06|2146.86|2149.68|2147.48|2149.68|2147.48|2148.81|2146.61|0
1636673100000|2021-11-11 23:25:00|2149.56|2147.36|2150.06|2147.86|2150.31|2148.11|2149.56|2147.36|0
1636673400000|2021-11-11 23:30:00|2150.31|2148.11|2150.31|2148.11|2150.31|2148.11|2149.81|2147.61|0
1636673700000|2021-11-11 23:35:00|2150.56|2148.36|2150.56|2148.36|2150.81|2148.61|2150.31|2148.11|0
1636674000000|2021-11-11 23:40:00|2150.31|2148.11|2150.31|2148.11|2150.56|2148.36|2150.06|2147.86|0
1636674300000|2021-11-11 23:45:00|2150.06|2147.86|2151.06|2148.86|2151.31|2149.11|2149.56|2147.36|0
1636674600000|2021-11-11 23:50:00|2151.31|2149.11|2150.81|2148.61|2151.81|2149.61|2150.81|2148.61|0
1636674900000|2021-11-11 23:55:00|2150.56|2148.36|2152.31|2150.11|2152.31|2150.11|2150.56|2148.36|0
1636675200000|2021-11-12 00:00:00|2151.81|2149.61|2154.81|2152.61|2155.56|2153.36|2151.81|2149.61|0
1636675500000|2021-11-12 00:05:00|2154.56|2152.36|2154.81|2152.61|2156.31|2154.11|2154.56|2152.36|0
1636675800000|2021-11-12 00:10:00|2154.56|2152.36|2155.31|2153.11|2155.56|2153.36|2154.56|2152.36|0
1636676100000|2021-11-12 00:15:00|2155.56|2153.36|2155.31|2153.11|2155.81|2153.61|2155.06|2152.86|0
1636676400000|2021-11-12 00:20:00|2155.06|2152.86|2155.56|2153.36|2156.06|2153.86|2154.93|2152.73|0
1636676700000|2021-11-12 00:25:00|2155.81|2153.61|2155.81|2153.61|2156.06|2153.86|2155.56|2153.36|0
1636677000000|2021-11-12 00:30:00|2156.06|2153.86|2156.31|2154.11|2156.56|2154.36|2155.56|2153.36|0
1636677300000|2021-11-12 00:35:00|2156.56|2154.36|2157.81|2155.61|2158.06|2155.86|2156.31|2154.11|0
1636677600000|2021-11-12 00:40:00|2157.56|2155.36|2159.06|2156.86|2159.31|2157.11|2157.56|2155.36|0
1636677900000|2021-11-12 00:45:00|2159.18|2156.98|2158.06|2155.86|2159.31|2157.11|2158.06|2155.86|0
1636678200000|2021-11-12 00:50:00|2157.81|2155.61|2156.81|2154.61|2158.06|2155.86|2156.56|2154.36|0
1636678500000|2021-11-12 00:55:00|2156.56|2154.36|2155.81|2153.61|2156.81|2154.61|2155.81|2153.61|0
1636678800000|2021-11-12 01:00:00|2155.56|2153.36|2155.06|2152.86|2155.56|2153.36|2154.06|2151.86|0
1636679100000|2021-11-12 01:05:00|2154.93|2152.73|2156.31|2154.11|2156.56|2154.36|2154.81|2152.61|0
1636679400000|2021-11-12 01:10:00|2156.06|2153.86|2155.81|2153.61|2157.06|2154.86|2155.31|2153.11|0
1636679700000|2021-11-12 01:15:00|2155.56|2153.36|2155.81|2153.61|2156.56|2154.36|2155.56|2153.36|0
1636680000000|2021-11-12 01:20:00|2155.56|2153.36|2155.31|2153.11|2156.56|2154.36|2155.06|2152.86|0
1636680300000|2021-11-12 01:25:00|2155.43|2153.23|2155.56|2153.36|2155.81|2153.61|2155.31|2153.11|0
1636680600000|2021-11-12 01:30:00|2155.31|2153.11|2155.31|2153.11|2156.06|2153.86|2155.06|2152.86|0
1636680900000|2021-11-12 01:35:00|2155.06|2152.86|2155.06|2152.86|2155.56|2153.36|2154.56|2152.36|0
1636681200000|2021-11-12 01:40:00|2154.93|2152.73|2156.56|2154.36|2156.56|2154.36|2154.56|2152.36|0
1636681500000|2021-11-12 01:45:00|2156.68|2154.48|2155.81|2153.61|2157.06|2154.86|2155.56|2153.36|0
1636681800000|2021-11-12 01:50:00|2156.06|2153.86|2157.06|2154.86|2157.31|2155.11|2155.81|2153.61|0
1636682100000|2021-11-12 01:55:00|2157.31|2155.11|2156.31|2154.11|2157.31|2155.11|2156.06|2153.86|0
1636682400000|2021-11-12 02:00:00|2156.56|2154.36|2156.06|2153.86|2156.81|2154.61|2155.81|2153.61|0
1636682700000|2021-11-12 02:05:00|2156.31|2154.11|2155.31|2153.11|2156.31|2154.11|2155.31|2153.11|0
1636683000000|2021-11-12 02:10:00|2155.56|2153.36|2155.31|2153.11|2155.81|2153.61|2155.06|2152.86|0
1636683300000|2021-11-12 02:15:00|2155.43|2153.23|2155.06|2152.86|2155.43|2153.23|2154.81|2152.61|0
1636683600000|2021-11-12 02:20:00|2155.31|2153.11|2155.81|2153.61|2155.81|2153.61|2155.06|2152.86|0
1636683900000|2021-11-12 02:25:00|2156.06|2153.86|2155.31|2153.11|2156.06|2153.86|2155.31|2153.11|0
1636684200000|2021-11-12 02:30:00|2155.06|2152.86|2152.81|2150.61|2155.56|2153.36|2152.56|2150.36|0
1636684500000|2021-11-12 02:35:00|2152.56|2150.36|2151.56|2149.36|2153.06|2150.86|2151.56|2149.36|0
1636684800000|2021-11-12 02:40:00|2151.81|2149.61|2151.81|2149.61|2152.06|2149.86|2150.81|2148.61|0
1636685100000|2021-11-12 02:45:00|2152.06|2149.86|2152.81|2150.61|2153.06|2150.86|2151.56|2149.36|0
1636685400000|2021-11-12 02:50:00|2153.06|2150.86|2152.06|2149.86|2153.31|2151.11|2152.06|2149.86|0
1636685700000|2021-11-12 02:55:00|2151.81|2149.61|2151.06|2148.86|2151.81|2149.61|2150.56|2148.36|0
1636686000000|2021-11-12 03:00:00|2150.81|2148.61|2151.06|2148.86|2151.43|2149.23|2150.81|2148.61|0
1636686300000|2021-11-12 03:05:00|2150.81|2148.61|2149.06|2146.86|2151.06|2148.86|2148.56|2146.36|0
1636686600000|2021-11-12 03:10:00|2149.31|2147.11|2149.31|2147.11|2149.56|2147.36|2148.81|2146.61|0
1636686900000|2021-11-12 03:15:00|2149.43|2147.23|2150.31|2148.11|2150.56|2148.36|2149.43|2147.23|0
1636687200000|2021-11-12 03:20:00|2150.06|2147.86|2150.06|2147.86|2150.31|2148.11|2149.81|2147.61|0
1636687500000|2021-11-12 03:25:00|2149.81|2147.61|2150.56|2148.36|2150.81|2148.61|2149.81|2147.61|0
1636687800000|2021-11-12 03:30:00|2150.31|2148.11|2151.31|2149.11|2151.56|2149.36|2150.31|2148.11|0
1636688100000|2021-11-12 03:35:00|2151.43|2149.23|2151.31|2149.11|2151.81|2149.61|2151.06|2148.86|0
1636688400000|2021-11-12 03:40:00|2151.18|2148.98|2150.56|2148.36|2151.31|2149.11|2150.56|2148.36|0
1636688700000|2021-11-12 03:45:00|2150.43|2148.23|2149.93|2147.73|2150.56|2148.36|2149.93|2147.73|0
1636689000000|2021-11-12 03:50:00|2149.81|2147.61|2150.06|2147.86|2150.56|2148.36|2149.81|2147.61|0
1636689300000|2021-11-12 03:55:00|2149.81|2147.61|2150.06|2147.86|2150.31|2148.11|2149.81|2147.61|0
1636689600000|2021-11-12 04:00:00|2149.81|2147.61|2150.06|2147.86|2150.31|2148.11|2149.81|2147.61|0
1636689900000|2021-11-12 04:05:00|2149.81|2147.61|2149.06|2146.86|2150.06|2147.86|2149.06|2146.86|0
1636690200000|2021-11-12 04:10:00|2149.31|2147.11|2149.56|2147.36|2149.56|2147.36|2149.06|2146.86|0
1636690500000|2021-11-12 04:15:00|2149.81|2147.61|2150.81|2148.61|2151.06|2148.86|2149.56|2147.36|0
1636690800000|2021-11-12 04:20:00|2150.93|2148.73|2150.81|2148.61|2150.93|2148.73|2150.81|2148.61|0
1636691100000|2021-11-12 04:25:00|2150.56|2148.36|2151.06|2148.86|2151.06|2148.86|2150.31|2148.11|0
1636691400000|2021-11-12 04:30:00|2151.31|2149.11|2151.06|2148.86|2151.56|2149.36|2151.06|2148.86|0
1636691700000|2021-11-12 04:35:00|2151.31|2149.11|2151.31|2149.11|2151.31|2149.11|2150.81|2148.61|0
1636692000000|2021-11-12 04:40:00|2151.56|2149.36|2151.81|2149.61|2152.06|2149.86|2151.56|2149.36|0
1636692300000|2021-11-12 04:45:00|2152.06|2149.86|2151.56|2149.36|2152.06|2149.86|2151.06|2148.86|0
1636692600000|2021-11-12 04:50:00|2151.31|2149.11|2151.56|2149.36|2152.06|2149.86|2151.31|2149.11|0
1636692900000|2021-11-12 04:55:00|2151.31|2149.11|2150.06|2147.86|2151.31|2149.11|2150.06|2147.86|0
1636693200000|2021-11-12 05:00:00|2150.31|2148.11|2149.81|2147.61|2150.81|2148.61|2149.81|2147.61|0
1636693500000|2021-11-12 05:05:00|2149.56|2147.36|2149.81|2147.61|2150.31|2148.11|2149.06|2146.86|0
1636693800000|2021-11-12 05:10:00|2150.06|2147.86|2149.56|2147.36|2150.06|2147.86|2149.31|2147.11|0
1636694100000|2021-11-12 05:15:00|2149.31|2147.11|2149.31|2147.11|2149.31|2147.11|2148.31|2146.11|0
1636694400000|2021-11-12 05:20:00|2149.06|2146.86|2150.43|2148.23|2150.56|2148.36|2149.06|2146.86|0
1636694700000|2021-11-12 05:25:00|2150.56|2148.36|2150.31|2148.11|2150.81|2148.61|2150.31|2148.11|0
1636695000000|2021-11-12 05:30:00|2150.06|2147.86|2151.06|2148.86|2151.06|2148.86|2150.06|2147.86|0
1636695300000|2021-11-12 05:35:00|2151.31|2149.11|2151.56|2149.36|2151.56|2149.36|2151.06|2148.86|0
1636695600000|2021-11-12 05:40:00|2151.31|2149.11|2151.81|2149.61|2151.81|2149.61|2151.31|2149.11|0
1636695900000|2021-11-12 05:45:00|2151.56|2149.36|2151.31|2149.11|2151.81|2149.61|2151.06|2148.86|0
1636696200000|2021-11-12 05:50:00|2151.06|2148.86|2151.31|2149.11|2151.81|2149.61|2151.06|2148.86|0
1636696500000|2021-11-12 05:55:00|2151.56|2149.36|2151.81|2149.61|2152.06|2149.86|2151.31|2149.11|0
1636696800000|2021-11-12 06:00:00|2152.06|2149.86|2151.81|2149.61|2152.06|2149.86|2150.56|2148.36|0
1636697100000|2021-11-12 06:05:00|2151.56|2149.36|2151.56|2149.36|2151.56|2149.36|2151.06|2148.86|0
1636697400000|2021-11-12 06:10:00|2151.43|2149.23|2151.31|2149.11|2152.06|2149.86|2151.06|2148.86|0
1636697700000|2021-11-12 06:15:00|2151.06|2148.86|2151.81|2149.61|2151.81|2149.61|2150.81|2148.61|0
1636698000000|2021-11-12 06:20:00|2151.68|2149.48|2151.81|2149.61|2151.81|2149.61|2151.43|2149.23|0
1636698300000|2021-11-12 06:25:00|2152.31|2150.11|2152.56|2150.36|2153.06|2150.86|2152.31|2150.11|0
1636698600000|2021-11-12 06:30:00|2152.81|2150.61|2151.06|2148.86|2153.06|2150.86|2151.06|2148.86|0
1636698900000|2021-11-12 06:35:00|2150.81|2148.61|2149.81|2147.61|2151.06|2148.86|2149.56|2147.36|0
1636699200000|2021-11-12 06:40:00|2149.56|2147.36|2149.31|2147.11|2149.81|2147.61|2148.81|2146.61|0
1636699500000|2021-11-12 06:45:00|2149.06|2146.86|2148.81|2146.61|2149.31|2147.11|2148.81|2146.61|0
1636699800000|2021-11-12 06:50:00|2148.56|2146.36|2147.81|2145.61|2148.56|2146.36|2146.31|2144.11|0
1636700100000|2021-11-12 06:55:00|2148.06|2145.86|2147.31|2145.11|2148.06|2145.86|2147.06|2144.86|0
1636700400000|2021-11-12 07:00:00|2147.06|2144.86|2147.43|2145.23|2148.06|2145.86|2147.06|2144.86|0
1636700700000|2021-11-12 07:05:00|2147.31|2145.11|2147.06|2144.86|2147.31|2145.11|2146.31|2144.11|0
1636701000000|2021-11-12 07:10:00|2146.93|2144.73|2148.31|2146.11|2148.31|2146.11|2146.81|2144.61|0
1636701300000|2021-11-12 07:15:00|2148.56|2146.36|2150.56|2148.36|2150.56|2148.36|2148.43|2146.23|0
1636701600000|2021-11-12 07:20:00|2150.31|2148.11|2149.81|2147.61|2150.31|2148.11|2149.06|2146.86|0
1636701900000|2021-11-12 07:25:00|2150.06|2147.86|2149.81|2147.61|2150.31|2148.11|2149.56|2147.36|0
1636702200000|2021-11-12 07:30:00|2149.31|2147.11|2149.06|2146.86|2150.31|2148.11|2149.06|2146.86|0
1636702500000|2021-11-12 07:35:00|2149.56|2147.36|2148.31|2146.11|2149.56|2147.36|2148.31|2146.11|0
1636702800000|2021-11-12 07:40:00|2148.56|2146.36|2149.18|2146.98|2149.18|2146.98|2148.31|2146.11|0
1636703100000|2021-11-12 07:45:00|2149.06|2146.86|2148.06|2145.86|2149.06|2146.86|2148.06|2145.86|0
1636703400000|2021-11-12 07:50:00|2147.93|2145.73|2146.56|2144.36|2148.06|2145.86|2146.31|2144.11|0
1636703700000|2021-11-12 07:55:00|2146.81|2144.61|2147.81|2145.61|2147.81|2145.61|2145.81|2143.61|0
1636704000000|2021-11-12 08:00:00|2147.56|2145.36|2151.05|2148.85|2151.05|2148.85|2147.56|2145.36|0
1636704300000|2021-11-12 08:05:00|2151.1|2149.3|2150.85|2149.05|2152.35|2150.55|2150.35|2148.55|0
1636704600000|2021-11-12 08:10:00|2151.1|2149.3|2149.35|2147.55|2152.35|2150.55|2149.35|2147.55|0
1636704900000|2021-11-12 08:15:00|2149.1|2147.3|2148.35|2146.55|2149.85|2148.05|2148.1|2146.3|0
1636705200000|2021-11-12 08:20:00|2148.1|2146.3|2149.6|2147.8|2149.6|2147.8|2147.6|2145.8|0
1636705500000|2021-11-12 08:25:00|2149.22|2147.42|2148.1|2146.3|2149.35|2147.55|2147.85|2146.05|0
1636705800000|2021-11-12 08:30:00|2147.85|2146.05|2147.35|2145.55|2148.1|2146.3|2145.6|2143.8|0
1636706100000|2021-11-12 08:35:00|2147.1|2145.3|2148.1|2146.3|2148.47|2146.67|2146.1|2144.3|0
1636706400000|2021-11-12 08:40:00|2147.97|2146.17|2148.1|2146.3|2148.35|2146.55|2147.1|2145.3|0
1636706700000|2021-11-12 08:45:00|2148.35|2146.55|2149.35|2147.55|2150.1|2148.3|2148.1|2146.3|0
1636707000000|2021-11-12 08:50:00|2149.1|2147.3|2150.85|2149.05|2151.1|2149.3|2148.85|2147.05|0
1636707300000|2021-11-12 08:55:00|2151.1|2149.3|2150.6|2148.8|2151.85|2150.05|2149.6|2147.8|0
1636707600000|2021-11-12 09:00:00|2150.85|2149.05|2149.22|2147.42|2151.6|2149.8|2149.1|2147.3|0
1636707900000|2021-11-12 09:05:00|2149.1|2147.3|2148.6|2146.8|2149.47|2147.67|2148.1|2146.3|0
1636708200000|2021-11-12 09:10:00|2148.35|2146.55|2147.85|2146.05|2148.35|2146.55|2147.6|2145.8|0
1636708500000|2021-11-12 09:15:00|2148.22|2146.42|2147.1|2145.3|2148.35|2146.55|2146.1|2144.3|0
1636708800000|2021-11-12 09:20:00|2146.85|2145.05|2147.35|2145.55|2148.22|2146.42|2146.85|2145.05|0
1636709100000|2021-11-12 09:25:00|2147.22|2145.42|2145.85|2144.05|2147.35|2145.55|2145.85|2144.05|0
1636709400000|2021-11-12 09:30:00|2145.6|2143.8|2147.35|2145.55|2147.6|2145.8|2144.85|2143.05|0
1636709700000|2021-11-12 09:35:00|2147.6|2145.8|2147.1|2145.3|2147.6|2145.8|2146.35|2144.55|0
1636710000000|2021-11-12 09:40:00|2146.97|2145.17|2147.6|2145.8|2147.6|2145.8|2146.35|2144.55|0
1636710300000|2021-11-12 09:45:00|2147.35|2145.55|2148.35|2146.55|2148.6|2146.8|2147.35|2145.55|0
1636710600000|2021-11-12 09:50:00|2148.6|2146.8|2148.6|2146.8|2148.85|2147.05|2147.6|2145.8|0
1636710900000|2021-11-12 09:55:00|2148.47|2146.67|2148.1|2146.3|2148.6|2146.8|2147.85|2146.05|0
1636711200000|2021-11-12 10:00:00|2147.85|2146.05|2148.6|2146.8|2149.1|2147.3|2147.85|2146.05|0
1636711500000|2021-11-12 10:05:00|2149.1|2147.3|2148.85|2147.05|2149.1|2147.3|2147.97|2146.17|0
1636711800000|2021-11-12 10:10:00|2148.6|2146.8|2148.1|2146.3|2148.85|2147.05|2148.1|2146.3|0
1636712100000|2021-11-12 10:15:00|2147.85|2146.05|2148.6|2146.8|2148.6|2146.8|2147.35|2145.55|0
1636712400000|2021-11-12 10:20:00|2148.35|2146.55|2148.35|2146.55|2148.85|2147.05|2148.22|2146.42|0
1636712700000|2021-11-12 10:25:00|2148.6|2146.8|2147.97|2146.17|2148.6|2146.8|2147.47|2145.67|0
1636713000000|2021-11-12 10:30:00|2148.1|2146.3|2148.35|2146.55|2148.6|2146.8|2147.6|2145.8|0
1636713300000|2021-11-12 10:35:00|2148.1|2146.3|2147.85|2146.05|2148.6|2146.8|2147.85|2146.05|0
1636713600000|2021-11-12 10:40:00|2148.1|2146.3|2147.85|2146.05|2148.1|2146.3|2147.85|2146.05|0
1636713900000|2021-11-12 10:45:00|2147.6|2145.8|2147.97|2146.17|2148.1|2146.3|2147.35|2145.55|0
1636714200000|2021-11-12 10:50:00|2148.1|2146.3|2152.1|2150.3|2152.85|2151.05|2148.1|2146.3|0
1636714500000|2021-11-12 10:55:00|2152.35|2150.55|2150.85|2149.05|2152.6|2150.8|2150.85|2149.05|0
1636714800000|2021-11-12 11:00:00|2151.1|2149.3|2150.6|2148.8|2151.1|2149.3|2149.85|2148.05|0
1636715100000|2021-11-12 11:05:00|2150.47|2148.67|2149.6|2147.8|2150.47|2148.67|2149.35|2147.55|0
1636715400000|2021-11-12 11:10:00|2149.85|2148.05|2150.6|2148.8|2152.1|2150.3|2149.85|2148.05|0
1636715700000|2021-11-12 11:15:00|2150.85|2149.05|2151.35|2149.55|2151.6|2149.8|2150.85|2149.05|0
1636716000000|2021-11-12 11:20:00|2151.6|2149.8|2152.47|2150.67|2152.6|2150.8|2151.35|2149.55|0
1636716300000|2021-11-12 11:25:00|2152.35|2150.55|2151.85|2150.05|2152.35|2150.55|2151.35|2149.55|0
1636716600000|2021-11-12 11:30:00|2151.6|2149.8|2152.1|2150.3|2152.1|2150.3|2151.35|2149.55|0
1636716900000|2021-11-12 11:35:00|2152.35|2150.55|2153.6|2151.8|2153.85|2152.05|2152.1|2150.3|0
1636717200000|2021-11-12 11:40:00|2154.1|2152.3|2153.85|2152.05|2154.85|2153.05|2153.35|2151.55|0
1636717500000|2021-11-12 11:45:00|2153.6|2151.8|2155.1|2153.3|2155.1|2153.3|2153.6|2151.8|0
1636717800000|2021-11-12 11:50:00|2155.35|2153.55|2154.85|2153.05|2155.35|2153.55|2154.6|2152.8|0
1636718100000|2021-11-12 11:55:00|2154.72|2152.92|2155.1|2153.3|2155.6|2153.8|2154.6|2152.8|0
1636718400000|2021-11-12 12:00:00|2155.35|2153.55|2154.22|2152.42|2155.47|2153.67|2153.85|2152.05|0
1636718700000|2021-11-12 12:05:00|2154.35|2152.55|2153.85|2152.05|2154.6|2152.8|2153.6|2151.8|0
1636719000000|2021-11-12 12:10:00|2153.97|2152.17|2153.85|2152.05|2154.1|2152.3|2153.1|2151.3|0
1636719300000|2021-11-12 12:15:00|2153.6|2151.8|2153.85|2152.05|2154.1|2152.3|2153.35|2151.55|0
1636719600000|2021-11-12 12:20:00|2153.6|2151.8|2153.6|2151.8|2153.85|2152.05|2153.35|2151.55|0
1636719900000|2021-11-12 12:25:00|2153.85|2152.05|2153.6|2151.8|2153.85|2152.05|2153.35|2151.55|0
1636720200000|2021-11-12 12:30:00|2153.35|2151.55|2152.6|2150.8|2153.35|2151.55|2152.1|2150.3|0
1636720500000|2021-11-12 12:35:00|2152.35|2150.55|2153.35|2151.55|2153.35|2151.55|2152.1|2150.3|0
1636720800000|2021-11-12 12:40:00|2153.1|2151.3|2153.6|2151.8|2153.85|2152.05|2153.1|2151.3|0
1636721100000|2021-11-12 12:45:00|2153.35|2151.55|2153.35|2151.55|2153.35|2151.55|2153.1|2151.3|0
1636721400000|2021-11-12 12:50:00|2153.1|2151.3|2152.35|2150.55|2153.35|2151.55|2152.1|2150.3|0
1636721700000|2021-11-12 12:55:00|2152.1|2150.3|2151.6|2149.8|2152.6|2150.8|2151.35|2149.55|0
1636722000000|2021-11-12 13:00:00|2151.47|2149.67|2151.6|2149.8|2152.1|2150.3|2151.35|2149.55|0
1636722300000|2021-11-12 13:05:00|2151.35|2149.55|2152.85|2151.05|2152.85|2151.05|2151.35|2149.55|0
1636722600000|2021-11-12 13:10:00|2152.6|2150.8|2153.1|2151.3|2153.35|2151.55|2152.35|2150.55|0
1636722900000|2021-11-12 13:15:00|2153.35|2151.55|2153.1|2151.3|2153.6|2151.8|2152.85|2151.05|0
1636723200000|2021-11-12 13:20:00|2153.35|2151.55|2153.6|2151.8|2153.85|2152.05|2152.85|2151.05|0
1636723500000|2021-11-12 13:25:00|2153.85|2152.05|2155.85|2154.05|2155.85|2154.05|2153.72|2151.92|0
1636723800000|2021-11-12 13:30:00|2155.6|2153.8|2155.35|2153.55|2155.85|2154.05|2154.85|2153.05|0
1636724100000|2021-11-12 13:35:00|2155.22|2153.42|2155.35|2153.55|2156.21|2154.41|2154.6|2152.8|0
1636724400000|2021-11-12 13:40:00|2155.6|2153.8|2155.35|2153.55|2155.85|2154.05|2155.35|2153.55|0
1636724700000|2021-11-12 13:45:00|2155.6|2153.8|2156.46|2154.66|2156.59|2154.79|2155.35|2153.55|0
1636725000000|2021-11-12 13:50:00|2156.59|2154.79|2156.34|2154.54|2156.84|2155.04|2155.96|2154.16|0
1636725300000|2021-11-12 13:55:00|2156.59|2154.79|2155.84|2154.04|2156.59|2154.79|2155.1|2153.3|0
1636725600000|2021-11-12 14:00:00|2155.59|2153.79|2158.09|2156.29|2158.09|2156.29|2155.59|2153.79|0
1636725900000|2021-11-12 14:05:00|2157.84|2156.04|2158.84|2157.04|2159.09|2157.29|2157.84|2156.04|0
1636726200000|2021-11-12 14:10:00|2158.59|2156.79|2159.34|2157.54|2159.84|2158.04|2158.34|2156.54|0
1636726500000|2021-11-12 14:15:00|2158.84|2157.04|2159.59|2157.79|2159.84|2158.04|2158.84|2157.04|0
1636726800000|2021-11-12 14:20:00|2159.34|2157.54|2157.09|2155.29|2159.34|2157.54|2157.09|2155.29|0
1636727100000|2021-11-12 14:25:00|2157.34|2155.54|2156.84|2155.04|2158.09|2156.29|2156.84|2155.04|0
1636727400000|2021-11-12 14:30:00|2157.09|2155.29|2153.84|2152.04|2157.34|2155.54|2153.59|2151.79|0
1636727700000|2021-11-12 14:35:00|2153.59|2151.79|2147.84|2146.04|2153.59|2151.79|2146.84|2145.04|0
1636728000000|2021-11-12 14:40:00|2148.09|2146.29|2149.84|2148.04|2150.84|2149.04|2147.84|2146.04|0
1636728300000|2021-11-12 14:45:00|2150.09|2148.29|2147.59|2145.79|2151.09|2149.29|2147.59|2145.79|0
1636728600000|2021-11-12 14:50:00|2148.09|2146.29|2149.34|2147.54|2149.84|2148.04|2147.21|2145.41|0
1636728900000|2021-11-12 14:55:00|2149.59|2147.79|2149.59|2147.79|2152.34|2150.54|2149.34|2147.54|0
1636729200000|2021-11-12 15:00:00|2148.46|2146.66|2150.34|2148.54|2151.09|2149.29|2147.59|2145.79|0
1636729500000|2021-11-12 15:05:00|2150.09|2148.29|2152.09|2150.29|2153.34|2151.54|2148.09|2146.29|0
1636729800000|2021-11-12 15:10:00|2151.84|2150.04|2150.84|2149.04|2153.34|2151.54|2150.09|2148.29|0
1636730100000|2021-11-12 15:15:00|2151.09|2149.29|2154.09|2152.29|2154.09|2152.29|2150.34|2148.54|0
1636730400000|2021-11-12 15:20:00|2154.34|2152.54|2152.34|2150.54|2154.84|2153.04|2151.09|2149.29|0
1636730700000|2021-11-12 15:25:00|2152.09|2150.29|2150.34|2148.54|2152.59|2150.79|2148.84|2147.04|0
1636731000000|2021-11-12 15:30:00|2150.59|2148.79|2147.09|2145.29|2151.59|2149.79|2147.09|2145.29|0
1636731300000|2021-11-12 15:35:00|2147.59|2145.79|2149.84|2148.04|2151.59|2149.79|2147.09|2145.29|0
1636731600000|2021-11-12 15:40:00|2150.09|2148.29|2152.59|2150.79|2153.09|2151.29|2149.84|2148.04|0
1636731900000|2021-11-12 15:45:00|2152.84|2151.04|2155.09|2153.29|2155.34|2153.54|2151.84|2150.04|0
1636732200000|2021-11-12 15:50:00|2154.84|2153.04|2154.84|2153.04|2156.84|2155.04|2154.59|2152.79|0
1636732500000|2021-11-12 15:55:00|2154.59|2152.79|2158.84|2157.04|2159.09|2157.29|2154.59|2152.79|0
1636732800000|2021-11-12 16:00:00|2159.59|2157.79|2164.34|2162.54|2165.83|2164.03|2159.09|2157.29|0
1636733100000|2021-11-12 16:05:00|2164.84|2163.04|2166.33|2164.53|2166.33|2164.53|2162.34|2160.54|0
1636733400000|2021-11-12 16:10:00|2166.58|2164.78|2167.08|2165.28|2167.58|2165.78|2163.84|2162.04|0
1636733700000|2021-11-12 16:15:00|2167.33|2165.53|2175.33|2173.53|2175.33|2173.53|2167.33|2165.53|0
1636734000000|2021-11-12 16:20:00|2175.08|2173.28|2175.83|2174.03|2176.33|2174.53|2174.08|2172.28|0
1636734300000|2021-11-12 16:25:00|2175.33|2173.53|2174.08|2172.28|2176.33|2174.53|2172.58|2170.78|0
1636734600000|2021-11-12 16:30:00|2174.58|2172.78|2175.83|2174.03|2176.08|2174.28|2173.58|2171.78|0
1636734900000|2021-11-12 16:35:00|2176.08|2174.28|2173.33|2171.53|2176.83|2175.03|2173.08|2171.28|0
1636735200000|2021-11-12 16:40:00|2173.58|2171.78|2173.83|2172.03|2175.58|2173.78|2173.58|2171.78|0
1636735500000|2021-11-12 16:45:00|2174.08|2172.28|2173.08|2171.28|2174.08|2172.28|2171.83|2170.03|0
1636735800000|2021-11-12 16:50:00|2173.33|2171.53|2177.08|2175.28|2177.33|2175.53|2172.33|2170.53|0
1636736100000|2021-11-12 16:55:00|2177.33|2175.53|2177.2|2175.4|2178.58|2176.78|2176.33|2174.53|0
1636736400000|2021-11-12 17:00:00|2177.08|2175.28|2176.83|2175.03|2179.33|2177.53|2176.58|2174.78|0
1636736700000|2021-11-12 17:05:00|2177.33|2175.53|2174.83|2173.03|2177.83|2176.03|2174.83|2173.03|0
1636737000000|2021-11-12 17:10:00|2175.08|2173.28|2178.33|2176.53|2178.33|2176.53|2174.58|2172.78|0
1636737300000|2021-11-12 17:15:00|2178.08|2176.28|2178.33|2176.53|2178.58|2176.78|2176.83|2175.03|0
1636737600000|2021-11-12 17:20:00|2178.08|2176.28|2177.33|2175.53|2179.08|2177.28|2177.08|2175.28|0
1636737900000|2021-11-12 17:25:00|2177.58|2175.78|2177.33|2175.53|2178.08|2176.28|2176.08|2174.28|0
1636738200000|2021-11-12 17:30:00|2177.58|2175.78|2176.83|2175.03|2177.58|2175.78|2176.33|2174.53|0
1636738500000|2021-11-12 17:35:00|2176.58|2174.78|2176.33|2174.53|2177.08|2175.28|2176.33|2174.53|0
1636738800000|2021-11-12 17:40:00|2176.08|2174.28|2174.83|2173.03|2176.58|2174.78|2174.83|2173.03|0
1636739100000|2021-11-12 17:45:00|2175.08|2173.28|2173.83|2172.03|2175.83|2174.03|2173.58|2171.78|0
1636739400000|2021-11-12 17:50:00|2174.08|2172.28|2174.58|2172.78|2174.58|2172.78|2172.58|2170.78|0
1636739700000|2021-11-12 17:55:00|2174.83|2173.03|2173.83|2172.03|2175.58|2173.78|2172.83|2171.03|0
1636740000000|2021-11-12 18:00:00|2174.08|2172.28|2171.33|2169.53|2174.08|2172.28|2169.58|2167.78|0
1636740300000|2021-11-12 18:05:00|2171.58|2169.78|2170.7|2168.9|2172.08|2170.28|2169.83|2168.03|0
1636740600000|2021-11-12 18:10:00|2170.83|2169.03|2171.83|2170.03|2172.83|2171.03|2170.33|2168.53|0
1636740900000|2021-11-12 18:15:00|2171.58|2169.78|2172.08|2170.28|2172.33|2170.53|2170.33|2168.53|0
1636741200000|2021-11-12 18:20:00|2172.33|2170.53|2172.33|2170.53|2172.58|2170.78|2171.58|2169.78|0
1636741500000|2021-11-12 18:25:00|2172.2|2170.4|2172.33|2170.53|2173.58|2171.78|2171.83|2170.03|0
1636741800000|2021-11-12 18:30:00|2172.58|2170.78|2175.58|2173.78|2175.58|2173.78|2172.58|2170.78|0
1636742100000|2021-11-12 18:35:00|2175.33|2173.53|2174.83|2173.03|2175.58|2173.78|2174.33|2172.53|0
1636742400000|2021-11-12 18:40:00|2174.58|2172.78|2174.08|2172.28|2174.83|2173.03|2173.83|2172.03|0
1636742700000|2021-11-12 18:45:00|2173.83|2172.03|2172.58|2170.78|2173.83|2172.03|2172.08|2170.28|0
1636743000000|2021-11-12 18:50:00|2172.33|2170.53|2174.33|2172.53|2174.33|2172.53|2172.08|2170.28|0
1636743300000|2021-11-12 18:55:00|2174.58|2172.78|2175.33|2173.53|2175.83|2174.03|2174.33|2172.53|0
1636743600000|2021-11-12 19:00:00|2175.58|2173.78|2174.08|2172.28|2175.58|2173.78|2173.83|2172.03|0
1636743900000|2021-11-12 19:05:00|2173.95|2172.15|2173.33|2171.53|2174.08|2172.28|2172.83|2171.03|0
1636744200000|2021-11-12 19:10:00|2173.58|2171.78|2174.33|2172.53|2175.08|2173.28|2173.58|2171.78|0
1636744500000|2021-11-12 19:15:00|2174.58|2172.78|2174.33|2172.53|2175.58|2173.78|2174.08|2172.28|0
1636744800000|2021-11-12 19:20:00|2174.58|2172.78|2173.33|2171.53|2174.58|2172.78|2173.08|2171.28|0
1636745100000|2021-11-12 19:25:00|2173.58|2171.78|2171.08|2169.28|2173.83|2172.03|2170.58|2168.78|0
1636745400000|2021-11-12 19:30:00|2171.58|2169.78|2170.08|2168.28|2171.83|2170.03|2169.83|2168.03|0
1636745700000|2021-11-12 19:35:00|2169.83|2168.03|2171.83|2170.03|2172.08|2170.28|2168.33|2166.53|0
1636746000000|2021-11-12 19:40:00|2171.7|2169.9|2171.83|2170.03|2172.08|2170.28|2170.83|2169.03|0
1636746300000|2021-11-12 19:45:00|2172.08|2170.28|2172.83|2171.03|2172.83|2171.03|2172.08|2170.28|0
1636746600000|2021-11-12 19:50:00|2173.08|2171.28|2172.58|2170.78|2173.58|2171.78|2172.33|2170.53|0
1636746900000|2021-11-12 19:55:00|2172.83|2171.03|2172.33|2170.53|2174.08|2172.28|2172.33|2170.53|0
1636747200000|2021-11-12 20:00:00|2172.58|2170.78|2172.83|2171.03|2173.33|2171.53|2171.83|2170.03|0
1636747500000|2021-11-12 20:05:00|2173.08|2171.28|2174.08|2172.28|2174.33|2172.53|2172.33|2170.53|0
1636747800000|2021-11-12 20:10:00|2173.83|2172.03|2175.08|2173.28|2175.08|2173.28|2173.08|2171.28|0
1636748100000|2021-11-12 20:15:00|2174.83|2173.03|2175.33|2173.53|2175.58|2173.78|2173.83|2172.03|0
1636748400000|2021-11-12 20:20:00|2175.58|2173.78|2177.08|2175.28|2177.83|2176.03|2175.58|2173.78|0
1636748700000|2021-11-12 20:25:00|2177.33|2175.53|2178.33|2176.53|2178.58|2176.78|2177.08|2175.28|0
1636749000000|2021-11-12 20:30:00|2178.58|2176.78|2183.08|2181.28|2183.08|2181.28|2178.58|2176.78|0
1636749300000|2021-11-12 20:35:00|2182.83|2181.03|2181.08|2179.28|2184.33|2182.53|2181.08|2179.28|0
1636749600000|2021-11-12 20:40:00|2181.33|2179.53|2179.58|2177.78|2181.83|2180.03|2179.08|2177.28|0
1636749900000|2021-11-12 20:45:00|2179.33|2177.53|2176.58|2174.78|2179.33|2177.53|2176.08|2174.28|0
1636750200000|2021-11-12 20:50:00|2178.33|2176.53|2176.83|2175.03|2179.33|2177.53|2176.83|2175.03|0
1636750500000|2021-11-12 20:55:00|2176.33|2174.53|2179.08|2177.28|2180.33|2178.53|2176.33|2174.53|0
1636750800000|2021-11-12 21:00:00|2178.08|2176.28|2182.33|2180.53|2182.33|2180.53|2178.08|2176.28|0
1636751100000|2021-11-12 21:05:00|2182.08|2180.28|2183.33|2181.53|2183.58|2181.78|2182.08|2180.28|0
1636751400000|2021-11-12 21:10:00|2183.08|2181.28|2182.58|2180.78|2183.33|2181.53|2182.58|2180.78|0
1636963500000|2021-11-15 08:05:00|2182.31|2180.51|2181.81|2180.01|2182.56|2180.76|2181.06|2179.26|0
1636963800000|2021-11-15 08:10:00|2181.56|2179.76|2180.81|2179.01|2181.56|2179.76|2179.06|2177.26|0
1636964100000|2021-11-15 08:15:00|2180.93|2179.13|2181.06|2179.26|2181.31|2179.51|2180.43|2178.63|0
1636964400000|2021-11-15 08:20:00|2181.31|2179.51|2181.81|2180.01|2182.31|2180.51|2180.81|2179.01|0
1636964700000|2021-11-15 08:25:00|2181.56|2179.76|2182.31|2180.51|2182.81|2181.01|2181.56|2179.76|0
1636965000000|2021-11-15 08:30:00|2182.43|2180.63|2182.56|2180.76|2182.81|2181.01|2181.81|2180.01|0
1636965300000|2021-11-15 08:35:00|2182.43|2180.63|2182.56|2180.76|2182.81|2181.01|2181.81|2180.01|0
1636965600000|2021-11-15 08:40:00|2182.81|2181.01|2182.81|2181.01|2183.06|2181.26|2182.56|2180.76|0
1636965900000|2021-11-15 08:45:00|2183.06|2181.26|2183.56|2181.76|2183.56|2181.76|2182.56|2180.76|0
1636966200000|2021-11-15 08:50:00|2183.81|2182.01|2185.06|2183.26|2185.18|2183.38|2183.56|2181.76|0
1636966500000|2021-11-15 08:55:00|2185.31|2183.51|2186.56|2184.76|2186.56|2184.76|2185.06|2183.26|0
1636966800000|2021-11-15 09:00:00|2186.31|2184.51|2187.56|2185.76|2187.56|2185.76|2186.06|2184.26|0
1636967100000|2021-11-15 09:05:00|2187.81|2186.01|2188.56|2186.76|2189.06|2187.26|2187.81|2186.01|0
1636967400000|2021-11-15 09:10:00|2188.31|2186.51|2187.31|2185.51|2188.56|2186.76|2187.31|2185.51|0
1636967700000|2021-11-15 09:15:00|2187.06|2185.26|2186.81|2185.01|2187.31|2185.51|2186.06|2184.26|0
1636968000000|2021-11-15 09:20:00|2186.31|2184.51|2187.06|2185.26|2187.06|2185.26|2185.81|2184.01|0
1636968300000|2021-11-15 09:25:00|2186.81|2185.01|2186.68|2184.88|2187.06|2185.26|2186.56|2184.76|0
1636968600000|2021-11-15 09:30:00|2186.56|2184.76|2185.81|2184.01|2186.56|2184.76|2185.81|2184.01|0
1636968900000|2021-11-15 09:35:00|2185.56|2183.76|2185.18|2183.38|2185.81|2184.01|2184.81|2183.01|0
1636969200000|2021-11-15 09:40:00|2185.31|2183.51|2185.81|2184.01|2186.06|2184.26|2185.06|2183.26|0
1636969500000|2021-11-15 09:45:00|2186.06|2184.26|2185.56|2183.76|2186.06|2184.26|2185.31|2183.51|0
1636969800000|2021-11-15 09:50:00|2185.31|2183.51|2186.31|2184.51|2186.31|2184.51|2185.31|2183.51|0
1636970100000|2021-11-15 09:55:00|2186.56|2184.76|2187.06|2185.26|2187.56|2185.76|2186.31|2184.51|0
1636970400000|2021-11-15 10:00:00|2187.31|2185.51|2187.31|2185.51|2187.81|2186.01|2187.06|2185.26|0
1636970700000|2021-11-15 10:05:00|2187.56|2185.76|2188.06|2186.26|2188.31|2186.51|2187.56|2185.76|0
1636971000000|2021-11-15 10:10:00|2188.31|2186.51|2188.81|2187.01|2188.81|2187.01|2188.31|2186.51|0
1636971300000|2021-11-15 10:15:00|2188.56|2186.76|2189.06|2187.26|2189.31|2187.51|2188.56|2186.76|0
1636971600000|2021-11-15 10:20:00|2188.81|2187.01|2189.06|2187.26|2189.31|2187.51|2188.81|2187.01|0
1636971900000|2021-11-15 10:25:00|2188.81|2187.01|2188.56|2186.76|2189.06|2187.26|2188.56|2186.76|0
1636972200000|2021-11-15 10:30:00|2188.31|2186.51|2188.56|2186.76|2188.56|2186.76|2188.06|2186.26|0
1636972500000|2021-11-15 10:35:00|2188.81|2187.01|2191.06|2189.26|2191.06|2189.26|2188.81|2187.01|0
1636972800000|2021-11-15 10:40:00|2190.81|2189.01|2189.31|2187.51|2191.06|2189.26|2189.31|2187.51|0
1636973100000|2021-11-15 10:45:00|2189.56|2187.76|2189.31|2187.51|2189.56|2187.76|2188.81|2187.01|0
1636973400000|2021-11-15 10:50:00|2189.56|2187.76|2189.31|2187.51|2189.56|2187.76|2189.31|2187.51|0
1636973700000|2021-11-15 10:55:00|2189.56|2187.76|2190.31|2188.51|2190.31|2188.51|2189.31|2187.51|0
1636974000000|2021-11-15 11:00:00|2190.56|2188.76|2189.31|2187.51|2190.56|2188.76|2188.81|2187.01|0
1636974300000|2021-11-15 11:05:00|2189.56|2187.76|2189.31|2187.51|2189.81|2188.01|2189.06|2187.26|0
1636974600000|2021-11-15 11:10:00|2189.18|2187.38|2189.31|2187.51|2189.31|2187.51|2189.06|2187.26|0
1636974900000|2021-11-15 11:15:00|2189.06|2187.26|2190.06|2188.26|2191.06|2189.26|2189.06|2187.26|0
1636975200000|2021-11-15 11:20:00|2190.31|2188.51|2190.56|2188.76|2190.56|2188.76|2189.06|2187.26|0
1636975500000|2021-11-15 11:25:00|2190.31|2188.51|2188.81|2187.01|2190.31|2188.51|2188.81|2187.01|0
1636975800000|2021-11-15 11:30:00|2189.06|2187.26|2190.81|2189.01|2191.81|2190.01|2189.06|2187.26|0
1636976100000|2021-11-15 11:35:00|2190.56|2188.76|2189.81|2188.01|2190.56|2188.76|2189.31|2187.51|0
1636976400000|2021-11-15 11:40:00|2190.06|2188.26|2190.06|2188.26|2190.31|2188.51|2189.81|2188.01|0
1636976700000|2021-11-15 11:45:00|2190.31|2188.51|2189.93|2188.13|2190.56|2188.76|2189.56|2187.76|0
1636977000000|2021-11-15 11:50:00|2189.81|2188.01|2190.81|2189.01|2190.81|2189.01|2189.81|2188.01|0
1636977300000|2021-11-15 11:55:00|2190.68|2188.88|2190.56|2188.76|2190.81|2189.01|2190.43|2188.63|0
1636977600000|2021-11-15 12:00:00|2190.31|2188.51|2190.06|2188.26|2190.31|2188.51|2189.56|2187.76|0
1636977900000|2021-11-15 12:05:00|2189.81|2188.01|2189.56|2187.76|2190.06|2188.26|2189.56|2187.76|0
1636978200000|2021-11-15 12:10:00|2189.81|2188.01|2189.56|2187.76|2189.81|2188.01|2189.31|2187.51|0
1636978500000|2021-11-15 12:15:00|2189.31|2187.51|2189.31|2187.51|2189.56|2187.76|2189.31|2187.51|0
1636978800000|2021-11-15 12:20:00|2189.06|2187.26|2188.31|2186.51|2189.06|2187.26|2188.18|2186.38|0
1636979100000|2021-11-15 12:25:00|2188.56|2186.76|2188.56|2186.76|2188.56|2186.76|2188.06|2186.26|0
1636979400000|2021-11-15 12:30:00|2188.81|2187.01|2189.31|2187.51|2189.31|2187.51|2188.56|2186.76|0
1636979700000|2021-11-15 12:35:00|2189.56|2187.76|2189.81|2188.01|2189.81|2188.01|2189.31|2187.51|0
1636980000000|2021-11-15 12:40:00|2189.56|2187.76|2189.81|2188.01|2190.06|2188.26|2189.56|2187.76|0
1636980300000|2021-11-15 12:45:00|2190.06|2188.26|2190.31|2188.51|2190.31|2188.51|2189.81|2188.01|0
1636980600000|2021-11-15 12:50:00|2190.06|2188.26|2190.31|2188.51|2190.56|2188.76|2190.06|2188.26|0
1636980900000|2021-11-15 12:55:00|2190.06|2188.26|2190.56|2188.76|2190.56|2188.76|2190.06|2188.26|0
1636981200000|2021-11-15 13:00:00|2190.31|2188.51|2192.56|2190.76|2192.81|2191.01|2190.31|2188.51|0
1636981500000|2021-11-15 13:05:00|2192.31|2190.51|2192.06|2190.26|2192.56|2190.76|2191.81|2190.01|0
1636981800000|2021-11-15 13:10:00|2192.31|2190.51|2194.56|2192.76|2194.81|2193.01|2192.31|2190.51|0
1636982100000|2021-11-15 13:15:00|2194.81|2193.01|2196.31|2194.51|2196.81|2195.01|2194.68|2192.88|0
1636982400000|2021-11-15 13:20:00|2196.56|2194.76|2197.31|2195.51|2198.31|2196.51|2196.56|2194.76|0
1636982700000|2021-11-15 13:25:00|2197.06|2195.26|2196.56|2194.76|2198.06|2196.26|2196.56|2194.76|0
1636983000000|2021-11-15 13:30:00|2196.81|2195.01|2196.81|2195.01|2197.81|2196.01|2196.56|2194.76|0
1636983300000|2021-11-15 13:35:00|2197.06|2195.26|2196.81|2195.01|2197.81|2196.01|2196.81|2195.01|0
1636983600000|2021-11-15 13:40:00|2197.06|2195.26|2197.31|2195.51|2197.81|2196.01|2196.56|2194.76|0
1636983900000|2021-11-15 13:45:00|2197.56|2195.76|2195.56|2193.76|2197.81|2196.01|2195.56|2193.76|0
1636984200000|2021-11-15 13:50:00|2195.81|2194.01|2194.81|2193.01|2195.81|2194.01|2194.56|2192.76|0
1636984500000|2021-11-15 13:55:00|2194.56|2192.76|2194.56|2192.76|2195.56|2193.76|2194.31|2192.51|0
1636984800000|2021-11-15 14:00:00|2194.81|2193.01|2195.56|2193.76|2195.56|2193.76|2194.31|2192.51|0
1636985100000|2021-11-15 14:05:00|2195.68|2193.88|2195.06|2193.26|2196.06|2194.26|2194.81|2193.01|0
1636985400000|2021-11-15 14:10:00|2194.81|2193.01|2194.31|2192.51|2195.31|2193.51|2194.06|2192.26|0
1636985700000|2021-11-15 14:15:00|2194.06|2192.26|2194.06|2192.26|2194.81|2193.01|2193.81|2192.01|0
1636986000000|2021-11-15 14:20:00|2194.31|2192.51|2194.06|2192.26|2194.56|2192.76|2194.06|2192.26|0
1636986300000|2021-11-15 14:25:00|2193.81|2192.01|2192.06|2190.26|2194.06|2192.26|2192.06|2190.26|0
1636986600000|2021-11-15 14:30:00|2193.31|2191.51|2190.56|2188.76|2193.31|2191.51|2187.56|2185.76|0
1636986900000|2021-11-15 14:35:00|2190.31|2188.51|2191.81|2190.01|2193.06|2191.26|2189.56|2187.76|0
1636987200000|2021-11-15 14:40:00|2192.31|2190.51|2187.31|2185.51|2192.56|2190.76|2186.56|2184.76|0
1636987500000|2021-11-15 14:45:00|2187.06|2185.26|2186.81|2185.01|2189.31|2187.51|2186.81|2185.01|0
1636987800000|2021-11-15 14:50:00|2187.06|2185.26|2187.81|2186.01|2187.81|2186.01|2182.06|2180.26|0
1636988100000|2021-11-15 14:55:00|2188.06|2186.26|2191.31|2189.51|2191.31|2189.51|2188.06|2186.26|0
1636988400000|2021-11-15 15:00:00|2190.81|2189.01|2184.81|2183.01|2191.31|2189.51|2184.06|2182.26|0
1636988700000|2021-11-15 15:05:00|2185.06|2183.26|2184.06|2182.26|2186.56|2184.76|2184.06|2182.26|0
1636989000000|2021-11-15 15:10:00|2183.81|2182.01|2183.31|2181.51|2185.31|2183.51|2182.81|2181.01|0
1636989300000|2021-11-15 15:15:00|2183.06|2181.26|2181.81|2180.01|2183.68|2181.88|2181.06|2179.26|0
1636989600000|2021-11-15 15:20:00|2181.56|2179.76|2182.56|2180.76|2184.81|2183.01|2181.56|2179.76|0
1636989900000|2021-11-15 15:25:00|2182.81|2181.01|2183.31|2181.51|2184.81|2183.01|2182.31|2180.51|0
1636990200000|2021-11-15 15:30:00|2183.06|2181.26|2183.31|2181.51|2184.31|2182.51|2181.56|2179.76|0
1636990500000|2021-11-15 15:35:00|2183.06|2181.26|2182.56|2180.76|2184.56|2182.76|2182.06|2180.26|0
1636990800000|2021-11-15 15:40:00|2182.31|2180.51|2182.56|2180.76|2183.56|2181.76|2180.56|2178.76|0
1636991100000|2021-11-15 15:45:00|2182.81|2181.01|2184.31|2182.51|2184.56|2182.76|2182.31|2180.51|0
1636991400000|2021-11-15 15:50:00|2184.06|2182.26|2184.56|2182.76|2186.06|2184.26|2183.56|2181.76|0
1636991700000|2021-11-15 15:55:00|2185.06|2183.26|2183.31|2181.51|2185.31|2183.51|2183.31|2181.51|0
1636992000000|2021-11-15 16:00:00|2182.81|2181.01|2183.81|2182.01|2185.56|2183.76|2182.81|2181.01|0
1636992300000|2021-11-15 16:05:00|2183.56|2181.76|2185.56|2183.76|2185.81|2184.01|2183.31|2181.51|0
1636992600000|2021-11-15 16:10:00|2185.31|2183.51|2185.31|2183.51|2185.81|2184.01|2184.81|2183.01|0
1636992900000|2021-11-15 16:15:00|2185.06|2183.26|2184.06|2182.26|2186.06|2184.26|2183.31|2181.51|0
1636993200000|2021-11-15 16:20:00|2184.31|2182.51|2183.81|2182.01|2184.31|2182.51|2183.06|2181.26|0
1636993500000|2021-11-15 16:25:00|2184.06|2182.26|2182.31|2180.51|2184.06|2182.26|2182.31|2180.51|0
1636993800000|2021-11-15 16:30:00|2182.56|2180.76|2183.31|2181.51|2184.06|2182.26|2181.31|2179.51|0
1636994100000|2021-11-15 16:35:00|2183.56|2181.76|2182.81|2181.01|2185.56|2183.76|2182.81|2181.01|0
1636994400000|2021-11-15 16:40:00|2183.06|2181.26|2170.56|2168.76|2183.31|2181.51|2170.06|2168.26|0
1636994700000|2021-11-15 16:45:00|2170.06|2168.26|2172.81|2171.01|2174.56|2172.76|2168.56|2166.76|0
1636995000000|2021-11-15 16:50:00|2172.56|2170.76|2171.56|2169.76|2172.81|2171.01|2168.56|2166.76|0
1636995300000|2021-11-15 16:55:00|2171.81|2170.01|2174.56|2172.76|2174.81|2173.01|2171.81|2170.01|0
1636995600000|2021-11-15 17:00:00|2173.81|2172.01|2175.31|2173.51|2175.81|2174.01|2173.31|2171.51|0
1636995900000|2021-11-15 17:05:00|2175.06|2173.26|2175.56|2173.76|2175.81|2174.01|2174.31|2172.51|0
1636996200000|2021-11-15 17:10:00|2175.31|2173.51|2174.56|2172.76|2175.81|2174.01|2173.56|2171.76|0
1636996500000|2021-11-15 17:15:00|2174.31|2172.51|2172.31|2170.51|2174.81|2173.01|2171.56|2169.76|0
1636996800000|2021-11-15 17:20:00|2172.56|2170.76|2171.31|2169.51|2173.06|2171.26|2168.06|2166.26|0
1636997100000|2021-11-15 17:25:00|2171.06|2169.26|2171.56|2169.76|2172.81|2171.01|2169.81|2168.01|0
1636997400000|2021-11-15 17:30:00|2171.31|2169.51|2173.56|2171.76|2174.31|2172.51|2171.31|2169.51|0
1636997700000|2021-11-15 17:35:00|2173.31|2171.51|2175.31|2173.51|2175.56|2173.76|2173.06|2171.26|0
1636998000000|2021-11-15 17:40:00|2175.56|2173.76|2177.06|2175.26|2177.81|2176.01|2173.56|2171.76|0
1636998300000|2021-11-15 17:45:00|2176.81|2175.01|2176.31|2174.51|2177.31|2175.51|2175.56|2173.76|0
1636998600000|2021-11-15 17:50:00|2176.06|2174.26|2176.81|2175.01|2178.06|2176.26|2175.56|2173.76|0
1636998900000|2021-11-15 17:55:00|2177.06|2175.26|2177.56|2175.76|2177.81|2176.01|2176.56|2174.76|0
1636999200000|2021-11-15 18:00:00|2177.31|2175.51|2179.81|2178.01|2180.06|2178.26|2175.81|2174.01|0
1636999500000|2021-11-15 18:05:00|2179.56|2177.76|2179.31|2177.51|2179.56|2177.76|2178.06|2176.26|0
1636999800000|2021-11-15 18:10:00|2179.56|2177.76|2178.31|2176.51|2179.56|2177.76|2178.06|2176.26|0
1637000100000|2021-11-15 18:15:00|2178.56|2176.76|2178.56|2176.76|2180.81|2179.01|2178.06|2176.26|0
1637000400000|2021-11-15 18:20:00|2178.81|2177.01|2178.31|2176.51|2179.56|2177.76|2175.81|2174.01|0
1637000700000|2021-11-15 18:25:00|2178.56|2176.76|2177.93|2176.13|2178.56|2176.76|2176.56|2174.76|0
1637001000000|2021-11-15 18:30:00|2177.81|2176.01|2177.06|2175.26|2178.56|2176.76|2176.81|2175.01|0
1637001300000|2021-11-15 18:35:00|2176.93|2175.13|2176.81|2175.01|2177.56|2175.76|2176.31|2174.51|0
1637001600000|2021-11-15 18:40:00|2177.06|2175.26|2176.56|2174.76|2177.06|2175.26|2175.06|2173.26|0
1637001900000|2021-11-15 18:45:00|2176.31|2174.51|2177.93|2176.13|2178.31|2176.51|2176.31|2174.51|0
1637002200000|2021-11-15 18:50:00|2178.06|2176.26|2177.06|2175.26|2178.31|2176.51|2177.06|2175.26|0
1637002500000|2021-11-15 18:55:00|2176.81|2175.01|2176.31|2174.51|2177.81|2176.01|2176.06|2174.26|0
1637002800000|2021-11-15 19:00:00|2176.56|2174.76|2175.06|2173.26|2176.56|2174.76|2174.31|2172.51|0
1637003100000|2021-11-15 19:05:00|2174.81|2173.01|2175.06|2173.26|2175.31|2173.51|2173.31|2171.51|0
1637003400000|2021-11-15 19:10:00|2174.81|2173.01|2174.31|2172.51|2176.31|2174.51|2174.31|2172.51|0
1637003700000|2021-11-15 19:15:00|2174.56|2172.76|2172.81|2171.01|2174.81|2173.01|2172.56|2170.76|0
1637004000000|2021-11-15 19:20:00|2172.56|2170.76|2173.56|2171.76|2174.06|2172.26|2171.56|2169.76|0
1637004300000|2021-11-15 19:25:00|2173.81|2172.01|2173.56|2171.76|2174.06|2172.26|2171.31|2169.51|0
1637004600000|2021-11-15 19:30:00|2173.31|2171.51|2174.56|2172.76|2174.81|2173.01|2172.43|2170.63|0
1637004900000|2021-11-15 19:35:00|2174.81|2173.01|2175.31|2173.51|2175.56|2173.76|2174.56|2172.76|0
1637005200000|2021-11-15 19:40:00|2175.56|2173.76|2178.56|2176.76|2179.06|2177.26|2175.56|2173.76|0
1637005500000|2021-11-15 19:45:00|2178.31|2176.51|2178.31|2176.51|2180.06|2178.26|2177.31|2175.51|0
1637005800000|2021-11-15 19:50:00|2178.56|2176.76|2176.81|2175.01|2179.31|2177.51|2176.56|2174.76|0
1637006100000|2021-11-15 19:55:00|2176.56|2174.76|2178.31|2176.51|2179.31|2177.51|2176.56|2174.76|0
1637006400000|2021-11-15 20:00:00|2177.56|2175.76|2177.31|2175.51|2179.31|2177.51|2177.31|2175.51|0
1637006700000|2021-11-15 20:05:00|2177.56|2175.76|2176.56|2174.76|2178.06|2176.26|2176.31|2174.51|0
1637007000000|2021-11-15 20:10:00|2176.81|2175.01|2177.31|2175.51|2178.06|2176.26|2175.81|2174.01|0
1637007300000|2021-11-15 20:15:00|2176.81|2175.01|2177.56|2175.76|2179.06|2177.26|2176.56|2174.76|0
1637007600000|2021-11-15 20:20:00|2177.81|2176.01|2178.56|2176.76|2179.31|2177.51|2177.81|2176.01|0
1637007900000|2021-11-15 20:25:00|2178.31|2176.51|2179.81|2178.01|2180.31|2178.51|2178.06|2176.26|0
1637008200000|2021-11-15 20:30:00|2179.56|2177.76|2176.81|2175.01|2179.81|2178.01|2176.56|2174.76|0
1637008500000|2021-11-15 20:35:00|2176.56|2174.76|2175.81|2174.01|2177.56|2175.76|2175.31|2173.51|0
1637008800000|2021-11-15 20:40:00|2175.56|2173.76|2175.81|2174.01|2176.56|2174.76|2174.31|2172.51|0
1637009100000|2021-11-15 20:45:00|2175.31|2173.51|2173.56|2171.76|2175.56|2173.76|2172.31|2170.51|0
1637009400000|2021-11-15 20:50:00|2171.56|2169.76|2173.31|2171.51|2174.06|2172.26|2171.56|2169.76|0
1637009700000|2021-11-15 20:55:00|2173.56|2171.76|2180.56|2178.76|2180.56|2178.76|2172.81|2171.01|0
1637010000000|2021-11-15 21:00:00|2179.81|2178.01|2181.06|2179.26|2182.31|2180.51|2179.81|2178.01|0
1637010300000|2021-11-15 21:05:00|2180.56|2178.76|2181.06|2179.26|2181.31|2179.51|2179.06|2177.26|0
1637010600000|2021-11-15 21:10:00|2180.81|2179.01|2182.56|2180.76|2182.81|2181.01|2180.06|2178.26|0
1637010900000|2021-11-15 21:15:00|2182.76|2180.56|2182.26|2180.06|2182.76|2180.56|2181.76|2179.56|0
1637011200000|2021-11-15 21:20:00|2182.51|2180.31|2181.76|2179.56|2182.76|2180.56|2181.51|2179.31|0
1637011500000|2021-11-15 21:25:00|2182.01|2179.81|2181.76|2179.56|2182.01|2179.81|2181.51|2179.31|0
1637011800000|2021-11-15 21:30:00|2181.51|2179.31|2182.26|2180.06|2182.38|2180.18|2181.51|2179.31|0
1637012100000|2021-11-15 21:35:00|2182.01|2179.81|2181.76|2179.56|2182.01|2179.81|2181.51|2179.31|0
1637012400000|2021-11-15 21:40:00|2181.51|2179.31|2181.76|2179.56|2182.01|2179.81|2181.51|2179.31|0
1637012700000|2021-11-15 21:45:00|2182.01|2179.81|2181.01|2178.81|2182.01|2179.81|2180.76|2178.56|0
1637013000000|2021-11-15 21:50:00|2181.26|2179.06|2181.76|2179.56|2181.76|2179.56|2181.26|2179.06|0
1637013300000|2021-11-15 21:55:00|2182.01|2179.81|2182.24|2180.04|2182.38|2180.18|2181.76|2179.56|0
1637013600000|2021-11-15 22:00:00|2182.13|2179.93|2181.99|2179.79|2182.46|2180.26|2181.99|2179.79|0
1637013900000|2021-11-15 22:05:00|2182.02|2179.82|2181.99|2179.79|2182.02|2179.82|2181.99|2179.79|0
1637014800000|2021-11-15 22:20:00|2181.81|2179.61|2181.84|2179.64|2181.84|2179.64|2181.7|2179.5|0
1637015100000|2021-11-15 22:25:00|2181.66|2179.46|2181.7|2179.5|2181.77|2179.57|2181.62|2179.42|0
1637015400000|2021-11-15 22:30:00|2181.73|2179.53|2181.88|2179.68|2181.92|2179.72|2181.73|2179.53|0
1637015700000|2021-11-15 22:35:00|2181.73|2179.53|2181.84|2179.64|2181.84|2179.64|2181.73|2179.53|0
1637016000000|2021-11-15 22:40:00|2181.88|2179.68|2181.73|2179.53|2181.88|2179.68|2181.73|2179.53|0
1637016300000|2021-11-15 22:45:00|2181.7|2179.5|2181.26|2179.06|2181.7|2179.5|2181.15|2178.95|0
1637016600000|2021-11-15 22:50:00|2181.29|2179.09|2181.18|2178.98|2181.29|2179.09|2181|2178.8|0
1637016900000|2021-11-15 22:55:00|2181.26|2179.06|2181.15|2178.95|2181.62|2179.42|2181.15|2178.95|0
1637017200000|2021-11-15 23:00:00|2181.88|2179.68|2181.76|2179.56|2182.26|2180.06|2181.51|2179.31|0
1637017500000|2021-11-15 23:05:00|2181.51|2179.31|2182.01|2179.81|2182.26|2180.06|2181.51|2179.31|0
1637017800000|2021-11-15 23:10:00|2182.26|2180.06|2180.51|2178.31|2182.26|2180.06|2180.51|2178.31|0
1637018100000|2021-11-15 23:15:00|2180.26|2178.06|2180.13|2177.93|2180.51|2178.31|2179.76|2177.56|0
1637018400000|2021-11-15 23:20:00|2180.26|2178.06|2180.51|2178.31|2180.51|2178.31|2180.13|2177.93|0
1637018700000|2021-11-15 23:25:00|2180.26|2178.06|2180.76|2178.56|2180.76|2178.56|2179.76|2177.56|0
1637019000000|2021-11-15 23:30:00|2180.51|2178.31|2180.38|2178.18|2180.76|2178.56|2180.01|2177.81|0
1637019300000|2021-11-15 23:35:00|2180.51|2178.31|2180.51|2178.31|2181.26|2179.06|2180.26|2178.06|0
1637019600000|2021-11-15 23:40:00|2180.76|2178.56|2181.01|2178.81|2181.26|2179.06|2180.26|2178.06|0
1637019900000|2021-11-15 23:45:00|2181.26|2179.06|2180.26|2178.06|2181.26|2179.06|2180.01|2177.81|0
1637020200000|2021-11-15 23:50:00|2180.38|2178.18|2180.76|2178.56|2180.76|2178.56|2180.01|2177.81|0
1637020500000|2021-11-15 23:55:00|2181.01|2178.81|2180.76|2178.56|2181.01|2178.81|2180.76|2178.56|0
1637020800000|2021-11-16 00:00:00|2181.01|2178.81|2182.76|2180.56|2183.26|2181.06|2180.51|2178.31|0
1637021100000|2021-11-16 00:05:00|2182.51|2180.31|2181.51|2179.31|2182.51|2180.31|2181.26|2179.06|0
1637021400000|2021-11-16 00:10:00|2181.38|2179.18|2181.26|2179.06|2181.51|2179.31|2181.01|2178.81|0
1637021700000|2021-11-16 00:15:00|2181.01|2178.81|2180.26|2178.06|2181.26|2179.06|2179.76|2177.56|0
1637022000000|2021-11-16 00:20:00|2180.38|2178.18|2179.26|2177.06|2181.51|2179.31|2179.01|2176.81|0
1637022300000|2021-11-16 00:25:00|2179.01|2176.81|2178.76|2176.56|2179.51|2177.31|2178.26|2176.06|0
1637022600000|2021-11-16 00:30:00|2178.51|2176.31|2178.51|2176.31|2178.51|2176.31|2177.76|2175.56|0
1637022900000|2021-11-16 00:35:00|2178.76|2176.56|2179.51|2177.31|2179.51|2177.31|2178.76|2176.56|0
1637023200000|2021-11-16 00:40:00|2179.26|2177.06|2179.01|2176.81|2180.01|2177.81|2178.26|2176.06|0
1637023500000|2021-11-16 00:45:00|2179.26|2177.06|2180.01|2177.81|2180.01|2177.81|2179.01|2176.81|0
1637023800000|2021-11-16 00:50:00|2180.26|2178.06|2181.01|2178.81|2181.26|2179.06|2180.26|2178.06|0
1637024100000|2021-11-16 00:55:00|2181.13|2178.93|2181.76|2179.56|2182.51|2180.31|2181.01|2178.81|0
1637024400000|2021-11-16 01:00:00|2182.26|2180.06|2181.76|2179.56|2182.51|2180.31|2181.76|2179.56|0
1637024700000|2021-11-16 01:05:00|2181.51|2179.31|2182.51|2180.31|2183.01|2180.81|2181.51|2179.31|0
1637025000000|2021-11-16 01:10:00|2182.76|2180.56|2184.01|2181.81|2184.01|2181.81|2182.51|2180.31|0
1637025300000|2021-11-16 01:15:00|2183.76|2181.56|2185.62|2183.42|2185.75|2183.55|2183.26|2181.06|0
1637025600000|2021-11-16 01:20:00|2185.5|2183.3|2185.75|2183.55|2186.25|2184.05|2185|2182.8|0
1637025900000|2021-11-16 01:25:00|2185.62|2183.42|2185.25|2183.05|2185.75|2183.55|2185|2182.8|0
1637026200000|2021-11-16 01:30:00|2185.5|2183.3|2184.5|2182.3|2185.5|2183.3|2184.25|2182.05|0
1637026500000|2021-11-16 01:35:00|2184.75|2182.55|2185.25|2183.05|2185.5|2183.3|2184.5|2182.3|0
1637026800000|2021-11-16 01:40:00|2185|2182.8|2185.25|2183.05|2185.5|2183.3|2184.75|2182.55|0
1637027100000|2021-11-16 01:45:00|2185|2182.8|2186|2183.8|2186.25|2184.05|2185|2182.8|0
1637027400000|2021-11-16 01:50:00|2186.5|2184.3|2185.5|2183.3|2186.87|2184.67|2185.5|2183.3|0
1637027700000|2021-11-16 01:55:00|2185.75|2183.55|2187.5|2185.3|2188|2185.8|2185.5|2183.3|0
1637028000000|2021-11-16 02:00:00|2187.62|2185.42|2187|2184.8|2187.62|2185.42|2187|2184.8|0
1637028300000|2021-11-16 02:05:00|2187.25|2185.05|2186.62|2184.42|2187.25|2185.05|2186.62|2184.42|0
1637028600000|2021-11-16 02:10:00|2186.5|2184.3|2186.75|2184.55|2186.75|2184.55|2185.75|2183.55|0
1637028900000|2021-11-16 02:15:00|2186.5|2184.3|2185.25|2183.05|2186.5|2184.3|2185.25|2183.05|0
1637029200000|2021-11-16 02:20:00|2185|2182.8|2185.5|2183.3|2185.75|2183.55|2185|2182.8|0
1637029500000|2021-11-16 02:25:00|2185.25|2183.05|2185.75|2183.55|2185.75|2183.55|2185.25|2183.05|0
1637029800000|2021-11-16 02:30:00|2185.5|2183.3|2186|2183.8|2186.5|2184.3|2185.5|2183.3|0
1637030100000|2021-11-16 02:35:00|2185.75|2183.55|2185.75|2183.55|2186.25|2184.05|2185|2182.8|0
1637030400000|2021-11-16 02:40:00|2185.5|2183.3|2185|2182.8|2185.5|2183.3|2185|2182.8|0
1637030700000|2021-11-16 02:45:00|2185.25|2183.05|2184.5|2182.3|2185.5|2183.3|2184.25|2182.05|0
1637031000000|2021-11-16 02:50:00|2184.75|2182.55|2184.25|2182.05|2184.75|2182.55|2184.25|2182.05|0
1637031300000|2021-11-16 02:55:00|2184.5|2182.3|2184.75|2182.55|2184.75|2182.55|2184.5|2182.3|0
1637031600000|2021-11-16 03:00:00|2185|2182.8|2185.5|2183.3|2185.5|2183.3|2184.75|2182.55|0
1637031900000|2021-11-16 03:05:00|2185.75|2183.55|2185.5|2183.3|2186|2183.8|2185.5|2183.3|0
1637032200000|2021-11-16 03:10:00|2185.25|2183.05|2186|2183.8|2186|2183.8|2185.25|2183.05|0
1637032500000|2021-11-16 03:15:00|2185.75|2183.55|2186|2183.8|2186|2183.8|2185.5|2183.3|0
1637032800000|2021-11-16 03:20:00|2185.75|2183.55|2185.5|2183.3|2185.75|2183.55|2185.5|2183.3|0
1637033100000|2021-11-16 03:25:00|2185.75|2183.55|2185.5|2183.3|2185.75|2183.55|2185.25|2183.05|0
1637033400000|2021-11-16 03:30:00|2185.75|2183.55|2185.5|2183.3|2185.75|2183.55|2185.5|2183.3|0
1637033700000|2021-11-16 03:35:00|2185.37|2183.17|2185|2182.8|2185.5|2183.3|2184.87|2182.67|0
1637034000000|2021-11-16 03:40:00|2184.75|2182.55|2184.75|2182.55|2185|2182.8|2184.75|2182.55|0
1637034300000|2021-11-16 03:45:00|2184.5|2182.3|2184.25|2182.05|2184.75|2182.55|2184.25|2182.05|0
1637034600000|2021-11-16 03:50:00|2184.5|2182.3|2184.75|2182.55|2185|2182.8|2184.5|2182.3|0
1637034900000|2021-11-16 03:55:00|2184.5|2182.3|2184.75|2182.55|2185|2182.8|2184.5|2182.3|0
1637035200000|2021-11-16 04:00:00|2184.5|2182.3|2184|2181.8|2184.75|2182.55|2184|2181.8|0
1637035500000|2021-11-16 04:05:00|2183.75|2181.55|2183.75|2181.55|2184|2181.8|2183.25|2181.05|0
1637035800000|2021-11-16 04:10:00|2183.5|2181.3|2183.75|2181.55|2184|2181.8|2183.5|2181.3|0
1637036100000|2021-11-16 04:15:00|2183.5|2181.3|2183.25|2181.05|2183.75|2181.55|2183.25|2181.05|0
1637036400000|2021-11-16 04:20:00|2183|2180.8|2180.5|2178.3|2183|2180.8|2179.5|2177.3|0
1637036700000|2021-11-16 04:25:00|2180.25|2178.05|2180|2177.8|2180.25|2178.05|2179.5|2177.3|0
1637037000000|2021-11-16 04:30:00|2179.75|2177.55|2180.25|2178.05|2180.5|2178.3|2179.25|2177.05|0
1637037300000|2021-11-16 04:35:00|2180|2177.8|2181|2178.8|2181|2178.8|2180|2177.8|0
1637037600000|2021-11-16 04:40:00|2180.75|2178.55|2180.5|2178.3|2181|2178.8|2180.25|2178.05|0
1637037900000|2021-11-16 04:45:00|2180.25|2178.05|2180.25|2178.05|2180.5|2178.3|2180|2177.8|0
1637038200000|2021-11-16 04:50:00|2180|2177.8|2180.25|2178.05|2180.25|2178.05|2180|2177.8|0
1637038500000|2021-11-16 04:55:00|2180|2177.8|2179.75|2177.55|2180|2177.8|2179|2176.8|0
1637038800000|2021-11-16 05:00:00|2179.87|2177.67|2180.75|2178.55|2181.25|2179.05|2179.87|2177.67|0
1637039100000|2021-11-16 05:05:00|2180.87|2178.67|2180.75|2178.55|2181|2178.8|2180.25|2178.05|0
1637039400000|2021-11-16 05:10:00|2180.62|2178.42|2180.25|2178.05|2180.75|2178.55|2180|2177.8|0
1637039700000|2021-11-16 05:15:00|2180|2177.8|2179|2176.8|2180.25|2178.05|2179|2176.8|0
1637040000000|2021-11-16 05:20:00|2179.12|2176.92|2177.5|2175.3|2179.25|2177.05|2176.75|2174.55|0
1637040300000|2021-11-16 05:25:00|2177.25|2175.05|2177.25|2175.05|2177.75|2175.55|2176.25|2174.05|0
1637040600000|2021-11-16 05:30:00|2177|2174.8|2178.25|2176.05|2178.75|2176.55|2177|2174.8|0
1637040900000|2021-11-16 05:35:00|2178|2175.8|2179|2176.8|2179|2176.8|2177.75|2175.55|0
1637041200000|2021-11-16 05:40:00|2179.12|2176.92|2178.5|2176.3|2179.12|2176.92|2178.25|2176.05|0
1637041500000|2021-11-16 05:45:00|2178.62|2176.42|2178|2175.8|2179|2176.8|2178|2175.8|0
1637041800000|2021-11-16 05:50:00|2178.25|2176.05|2177.5|2175.3|2178.25|2176.05|2177.5|2175.3|0
1637042100000|2021-11-16 05:55:00|2177.25|2175.05|2178|2175.8|2178|2175.8|2177.25|2175.05|0
1637042400000|2021-11-16 06:00:00|2177.75|2175.55|2178|2175.8|2178.5|2176.3|2177.37|2175.17|0
1637042700000|2021-11-16 06:05:00|2177.75|2175.55|2178.25|2176.05|2178.25|2176.05|2177.75|2175.55|0
1637043000000|2021-11-16 06:10:00|2178|2175.8|2178.5|2176.3|2178.5|2176.3|2178|2175.8|0
1637043300000|2021-11-16 06:15:00|2179|2176.8|2177.75|2175.55|2179.25|2177.05|2177.75|2175.55|0
1637043600000|2021-11-16 06:20:00|2177.87|2175.67|2178|2175.8|2178.25|2176.05|2177.75|2175.55|0
1637043900000|2021-11-16 06:25:00|2177.87|2175.67|2176.25|2174.05|2177.87|2175.67|2176.25|2174.05|0
1637044200000|2021-11-16 06:30:00|2176.75|2174.55|2177.25|2175.05|2177.25|2175.05|2176.5|2174.3|0
1637044500000|2021-11-16 06:35:00|2177.5|2175.3|2177.25|2175.05|2177.5|2175.3|2177|2174.8|0
1637044800000|2021-11-16 06:40:00|2177|2174.8|2177|2174.8|2177.5|2175.3|2176.75|2174.55|0
1637045100000|2021-11-16 06:45:00|2176.87|2174.67|2177.25|2175.05|2177.75|2175.55|2176.87|2174.67|0
1637045400000|2021-11-16 06:50:00|2177.37|2175.17|2178|2175.8|2178.25|2176.05|2177.37|2175.17|0
1637045700000|2021-11-16 06:55:00|2177.75|2175.55|2178.5|2176.3|2178.5|2176.3|2177.75|2175.55|0
1637046000000|2021-11-16 07:00:00|2178.25|2176.05|2179.25|2177.05|2179.75|2177.55|2178.25|2176.05|0
1637046300000|2021-11-16 07:05:00|2179|2176.8|2179.25|2177.05|2179.25|2177.05|2178.75|2176.55|0
1637046600000|2021-11-16 07:10:00|2179.12|2176.92|2178|2175.8|2179.5|2177.3|2177.87|2175.67|0
1637046900000|2021-11-16 07:15:00|2177.75|2175.55|2179.5|2177.3|2179.75|2177.55|2177.75|2175.55|0
1637047200000|2021-11-16 07:20:00|2179.62|2177.42|2180.25|2178.05|2180.25|2178.05|2179|2176.8|0
1637047500000|2021-11-16 07:25:00|2180|2177.8|2179.25|2177.05|2180|2177.8|2179.25|2177.05|0
1637047800000|2021-11-16 07:30:00|2179|2176.8|2179.5|2177.3|2179.5|2177.3|2178.75|2176.55|0
1637048100000|2021-11-16 07:35:00|2179.62|2177.42|2180|2177.8|2180|2177.8|2179|2176.8|0
1637048400000|2021-11-16 07:40:00|2179.87|2177.67|2179.75|2177.55|2180.75|2178.55|2179.75|2177.55|0
1637048700000|2021-11-16 07:45:00|2180|2177.8|2180|2177.8|2180.5|2178.3|2179.87|2177.67|0
1637049000000|2021-11-16 07:50:00|2180.12|2177.92|2180|2177.8|2180.25|2178.05|2179.75|2177.55|0
1637049300000|2021-11-16 07:55:00|2179.75|2177.55|2179.5|2177.3|2180|2177.8|2179|2176.8|0
1637049600000|2021-11-16 08:00:00|2179.25|2177.05|2180.75|2178.55|2182|2179.8|2179.25|2177.05|0
1637049900000|2021-11-16 08:05:00|2180.42|2178.62|2179.3|2177.5|2180.8|2179|2178.8|2177|0
1637050200000|2021-11-16 08:10:00|2179.55|2177.75|2178.55|2176.75|2179.55|2177.75|2178.3|2176.5|0
1637050500000|2021-11-16 08:15:00|2178.3|2176.5|2178.92|2177.12|2179.55|2177.75|2178.3|2176.5|0
1637050800000|2021-11-16 08:20:00|2178.8|2177|2177.55|2175.75|2179.3|2177.5|2177.55|2175.75|0
1637051100000|2021-11-16 08:25:00|2177.8|2176|2177.3|2175.5|2178.55|2176.75|2177.3|2175.5|0
1637051400000|2021-11-16 08:30:00|2177.55|2175.75|2176.05|2174.25|2178.8|2177|2176.05|2174.25|0
1637051700000|2021-11-16 08:35:00|2176.3|2174.5|2172.8|2171|2176.55|2174.75|2172.3|2170.5|0
1637052000000|2021-11-16 08:40:00|2173.05|2171.25|2174.3|2172.5|2175.42|2173.62|2173.05|2171.25|0
1637052300000|2021-11-16 08:45:00|2174.05|2172.25|2174.05|2172.25|2175.05|2173.25|2173.67|2171.87|0
1637052600000|2021-11-16 08:50:00|2173.92|2172.12|2173.55|2171.75|2174.55|2172.75|2173.55|2171.75|0
1637052900000|2021-11-16 08:55:00|2173.3|2171.5|2173.92|2172.12|2174.8|2173|2173.05|2171.25|0
1637053200000|2021-11-16 09:00:00|2173.8|2172|2173.8|2172|2175.3|2173.5|2173.8|2172|0
1637053500000|2021-11-16 09:05:00|2174.05|2172.25|2174.8|2173|2174.92|2173.12|2173.8|2172|0
1637053800000|2021-11-16 09:10:00|2174.92|2173.12|2175.55|2173.75|2175.8|2174|2174.8|2173|0
1637054100000|2021-11-16 09:15:00|2175.8|2174|2175.05|2173.25|2175.8|2174|2174.8|2173|0
1637054400000|2021-11-16 09:20:00|2174.8|2173|2174.8|2173|2174.8|2173|2174.05|2172.25|0
1637054700000|2021-11-16 09:25:00|2174.55|2172.75|2175.05|2173.25|2175.3|2173.5|2174.55|2172.75|0
1637055000000|2021-11-16 09:30:00|2175.3|2173.5|2175.55|2173.75|2175.8|2174|2174.8|2173|0
1637055300000|2021-11-16 09:35:00|2175.3|2173.5|2175.05|2173.25|2175.8|2174|2174.8|2173|0
1637055600000|2021-11-16 09:40:00|2175.3|2173.5|2175.55|2173.75|2175.55|2173.75|2174.92|2173.12|0
1637055900000|2021-11-16 09:45:00|2175.8|2174|2176.3|2174.5|2176.55|2174.75|2175.55|2173.75|0
1637056200000|2021-11-16 09:50:00|2176.42|2174.62|2176.3|2174.5|2176.8|2175|2176.3|2174.5|0
1637056500000|2021-11-16 09:55:00|2176.55|2174.75|2177.3|2175.5|2178.05|2176.25|2176.55|2174.75|0
1637056800000|2021-11-16 10:00:00|2177.42|2175.62|2177.05|2175.25|2177.8|2176|2176.8|2175|0
1637057100000|2021-11-16 10:05:00|2177.17|2175.37|2176.05|2174.25|2177.17|2175.37|2175.92|2174.12|0
1637057400000|2021-11-16 10:10:00|2176.17|2174.37|2173.8|2172|2176.17|2174.37|2173.3|2171.5|0
1637057700000|2021-11-16 10:15:00|2173.55|2171.75|2172.3|2170.5|2173.55|2171.75|2171.8|2170|0
1637058000000|2021-11-16 10:20:00|2172.05|2170.25|2173.05|2171.25|2173.8|2172|2171.8|2170|0
1637058300000|2021-11-16 10:25:00|2173.3|2171.5|2173.55|2171.75|2173.55|2171.75|2172.05|2170.25|0
1637058600000|2021-11-16 10:30:00|2173.8|2172|2174.55|2172.75|2174.55|2172.75|2173.8|2172|0
1637058900000|2021-11-16 10:35:00|2174.8|2173|2174.8|2173|2175.05|2173.25|2174.17|2172.37|0
1637059200000|2021-11-16 10:40:00|2174.55|2172.75|2174.3|2172.5|2174.8|2173|2174.05|2172.25|0
1637059500000|2021-11-16 10:45:00|2174.05|2172.25|2174.55|2172.75|2175.55|2173.75|2174.05|2172.25|0
1637059800000|2021-11-16 10:50:00|2174.8|2173|2174.8|2173|2175.05|2173.25|2174.55|2172.75|0
1637060100000|2021-11-16 10:55:00|2175.05|2173.25|2174.8|2173|2175.3|2173.5|2174.55|2172.75|0
1637060400000|2021-11-16 11:00:00|2174.55|2172.75|2175.05|2173.25|2175.3|2173.5|2174.3|2172.5|0
1637060700000|2021-11-16 11:05:00|2174.8|2173|2175.55|2173.75|2175.8|2174|2174.55|2172.75|0
1637061000000|2021-11-16 11:10:00|2175.8|2174|2175.3|2173.5|2175.8|2174|2175.05|2173.25|0
1637061300000|2021-11-16 11:15:00|2175.55|2173.75|2176.05|2174.25|2176.3|2174.5|2175.3|2173.5|0
1637061600000|2021-11-16 11:20:00|2176.3|2174.5|2176.3|2174.5|2176.55|2174.75|2176.05|2174.25|0
1637061900000|2021-11-16 11:25:00|2176.55|2174.75|2178.05|2176.25|2178.3|2176.5|2176.55|2174.75|0
1637062200000|2021-11-16 11:30:00|2178.3|2176.5|2181.3|2179.5|2181.3|2179.5|2178.3|2176.5|0
1637062500000|2021-11-16 11:35:00|2181.05|2179.25|2180.8|2179|2181.55|2179.75|2180.3|2178.5|0
1637062800000|2021-11-16 11:40:00|2180.55|2178.75|2181.55|2179.75|2181.8|2180|2180.3|2178.5|0
1637063100000|2021-11-16 11:45:00|2181.8|2180|2182.3|2180.5|2183.17|2181.37|2181.8|2180|0
1637063400000|2021-11-16 11:50:00|2182.17|2180.37|2182.55|2180.75|2182.8|2181|2182.05|2180.25|0
1637063700000|2021-11-16 11:55:00|2183.05|2181.25|2183.55|2181.75|2184.3|2182.5|2183.05|2181.25|0
1637064000000|2021-11-16 12:00:00|2183.8|2182|2183.8|2182|2184.3|2182.5|2183.3|2181.5|0
1637064300000|2021-11-16 12:05:00|2184.05|2182.25|2184.05|2182.25|2184.3|2182.5|2183.8|2182|0
1637064600000|2021-11-16 12:10:00|2183.92|2182.12|2182.8|2181|2184.3|2182.5|2182.55|2180.75|0
1637064900000|2021-11-16 12:15:00|2182.55|2180.75|2182.8|2181|2183.42|2181.62|2182.05|2180.25|0
1637065200000|2021-11-16 12:20:00|2182.55|2180.75|2181.8|2180|2182.55|2180.75|2181.05|2179.25|0
1637065500000|2021-11-16 12:25:00|2182.05|2180.25|2181.55|2179.75|2182.05|2180.25|2181.3|2179.5|0
1637065800000|2021-11-16 12:30:00|2181.3|2179.5|2181.55|2179.75|2181.8|2180|2181.3|2179.5|0
1637066100000|2021-11-16 12:35:00|2181.3|2179.5|2181.3|2179.5|2181.3|2179.5|2180.8|2179|0
1637066400000|2021-11-16 12:40:00|2181.05|2179.25|2180.55|2178.75|2181.3|2179.5|2180.3|2178.5|0
1637066700000|2021-11-16 12:45:00|2180.67|2178.87|2180.05|2178.25|2180.8|2179|2179.8|2178|0
1637067000000|2021-11-16 12:50:00|2179.92|2178.12|2179.8|2178|2179.92|2178.12|2179.05|2177.25|0
1637067300000|2021-11-16 12:55:00|2179.55|2177.75|2180.55|2178.75|2180.55|2178.75|2179.55|2177.75|0
1637067600000|2021-11-16 13:00:00|2180.3|2178.5|2182.3|2180.5|2182.55|2180.75|2180.3|2178.5|0
1637067900000|2021-11-16 13:05:00|2182.05|2180.25|2182.55|2180.75|2182.55|2180.75|2181.8|2180|0
1637068200000|2021-11-16 13:10:00|2182.3|2180.5|2181.8|2180|2182.55|2180.75|2181.55|2179.75|0
1637068500000|2021-11-16 13:15:00|2182.05|2180.25|2181.8|2180|2182.3|2180.5|2181.55|2179.75|0
1637068800000|2021-11-16 13:20:00|2182.05|2180.25|2182.05|2180.25|2182.8|2181|2181.8|2180|0
1637069100000|2021-11-16 13:25:00|2182.3|2180.5|2182.55|2180.75|2182.55|2180.75|2181.55|2179.75|0
1637069400000|2021-11-16 13:30:00|2183.42|2181.62|2181.55|2179.75|2183.8|2182|2179.3|2177.5|0
1637069700000|2021-11-16 13:35:00|2181.8|2180|2185.05|2183.25|2185.8|2184|2181.55|2179.75|0
1637070000000|2021-11-16 13:40:00|2184.8|2183|2181.05|2179.25|2186.3|2184.5|2181.05|2179.25|0
1637070300000|2021-11-16 13:45:00|2181.3|2179.5|2180.55|2178.75|2181.3|2179.5|2177.55|2175.75|0
1637070600000|2021-11-16 13:50:00|2180.3|2178.5|2180.3|2178.5|2181.55|2179.75|2180.05|2178.25|0
1637070900000|2021-11-16 13:55:00|2180.05|2178.25|2179.8|2178|2181.55|2179.75|2179.55|2177.75|0
1637071200000|2021-11-16 14:00:00|2179.3|2177.5|2178.8|2177|2179.55|2177.75|2177.42|2175.62|0
1637071500000|2021-11-16 14:05:00|2178.55|2176.75|2178.3|2176.5|2179.55|2177.75|2178.05|2176.25|0
1637071800000|2021-11-16 14:10:00|2178.8|2177|2175.8|2174|2178.8|2177|2175.8|2174|0
1637072100000|2021-11-16 14:15:00|2175.55|2173.75|2175.8|2174|2176.3|2174.5|2174.8|2173|0
1637072400000|2021-11-16 14:20:00|2176.05|2174.25|2177.3|2175.5|2177.8|2176|2176.05|2174.25|0
1637072700000|2021-11-16 14:25:00|2177.55|2175.75|2177.3|2175.5|2177.55|2175.75|2176.05|2174.25|0
1637073000000|2021-11-16 14:30:00|2177.05|2175.25|2183.55|2181.75|2183.8|2182|2176.55|2174.75|0
1637073300000|2021-11-16 14:35:00|2183.8|2182|2188.42|2186.62|2192.05|2190.25|2183.8|2182|0
1637073600000|2021-11-16 14:40:00|2189.3|2187.5|2190.55|2188.75|2191.05|2189.25|2188.3|2186.5|0
1637073900000|2021-11-16 14:45:00|2191.05|2189.25|2193.55|2191.75|2194.3|2192.5|2190.55|2188.75|0
1637074200000|2021-11-16 14:50:00|2194.55|2192.75|2191.3|2189.5|2195.55|2193.75|2189.05|2187.25|0
1637074500000|2021-11-16 14:55:00|2191.55|2189.75|2190.55|2188.75|2192.3|2190.5|2189.55|2187.75|0
1637074800000|2021-11-16 15:00:00|2190.8|2189|2195.05|2193.25|2195.05|2193.25|2190.8|2189|0
1637075100000|2021-11-16 15:05:00|2195.3|2193.5|2192.8|2191|2195.3|2193.5|2190.8|2189|0
1637075400000|2021-11-16 15:10:00|2193.05|2191.25|2194.3|2192.5|2194.3|2192.5|2192.3|2190.5|0
1637075700000|2021-11-16 15:15:00|2194.55|2192.75|2192.3|2190.5|2195.8|2194|2191.55|2189.75|0
1637076000000|2021-11-16 15:20:00|2191.8|2190|2190.3|2188.5|2192.92|2191.12|2188.8|2187|0
1637076300000|2021-11-16 15:25:00|2189.8|2188|2186.8|2185|2190.8|2189|2186.8|2185|0
1637076600000|2021-11-16 15:30:00|2186.3|2184.5|2189.55|2187.75|2190.55|2188.75|2186.3|2184.5|0
1637076900000|2021-11-16 15:35:00|2190.05|2188.25|2189.55|2187.75|2191.3|2189.5|2188.55|2186.75|0
1637077200000|2021-11-16 15:40:00|2189.3|2187.5|2188.8|2187|2190.8|2189|2187.55|2185.75|0
1637077500000|2021-11-16 15:45:00|2189.05|2187.25|2188.42|2186.62|2189.3|2187.5|2186.55|2184.75|0
1637077800000|2021-11-16 15:50:00|2188.3|2186.5|2189.05|2187.25|2189.55|2187.75|2187.8|2186|0
1637078100000|2021-11-16 15:55:00|2189.3|2187.5|2189.55|2187.75|2189.8|2188|2187.8|2186|0
1637078400000|2021-11-16 16:00:00|2189.8|2188|2193.3|2191.5|2193.3|2191.5|2189.8|2188|0
1637078700000|2021-11-16 16:05:00|2193.55|2191.75|2194.8|2193|2194.8|2193|2193.05|2191.25|0
1637079000000|2021-11-16 16:10:00|2195.05|2193.25|2198.3|2196.5|2198.8|2197|2195.05|2193.25|0
1637079300000|2021-11-16 16:15:00|2198.55|2196.75|2201.8|2200|2202.3|2200.5|2198.55|2196.75|0
1637079600000|2021-11-16 16:20:00|2202.3|2200.5|2202.55|2200.75|2204.55|2202.75|2202.05|2200.25|0
1637079900000|2021-11-16 16:25:00|2202.3|2200.5|2203.3|2201.5|2204.05|2202.25|2202.05|2200.25|0
1637080200000|2021-11-16 16:30:00|2203.05|2201.25|2203.3|2201.5|2203.8|2202|2202.05|2200.25|0
1637080500000|2021-11-16 16:35:00|2203.55|2201.75|2203.55|2201.75|2205.3|2203.5|2203.3|2201.5|0
1637080800000|2021-11-16 16:40:00|2203.8|2202|2201.3|2199.5|2204.3|2202.5|2201.3|2199.5|0
1637081100000|2021-11-16 16:45:00|2201.55|2199.75|2200.8|2199|2202.05|2200.25|2200.8|2199|0
1637081400000|2021-11-16 16:50:00|2201.05|2199.25|2203.05|2201.25|2203.3|2201.5|2200.3|2198.5|0
1637081700000|2021-11-16 16:55:00|2202.8|2201|2202.55|2200.75|2203.3|2201.5|2202.3|2200.5|0
1637082000000|2021-11-16 17:00:00|2203.05|2201.25|2201.55|2199.75|2203.8|2202|2201.55|2199.75|0
1637082300000|2021-11-16 17:05:00|2201.8|2200|2201.55|2199.75|2202.55|2200.75|2201.05|2199.25|0
1637082600000|2021-11-16 17:10:00|2201.42|2199.62|2202.55|2200.75|2202.8|2201|2201.42|2199.62|0
1637082900000|2021-11-16 17:15:00|2202.8|2201|2203.8|2202|2204.3|2202.5|2202.55|2200.75|0
1637083200000|2021-11-16 17:20:00|2204.05|2202.25|2204.3|2202.5|2204.3|2202.5|2202.3|2200.5|0
1637083500000|2021-11-16 17:25:00|2204.05|2202.25|2202.3|2200.5|2204.05|2202.25|2202.05|2200.25|0
1637083800000|2021-11-16 17:30:00|2202.05|2200.25|2203.8|2202|2204.05|2202.25|2201.55|2199.75|0
1637084100000|2021-11-16 17:35:00|2204.05|2202.25|2203.55|2201.75|2204.55|2202.75|2203.3|2201.5|0
1637084400000|2021-11-16 17:40:00|2203.3|2201.5|2206.8|2205|2206.8|2205|2203.3|2201.5|0
1637084700000|2021-11-16 17:45:00|2206.55|2204.75|2205.8|2204|2207.55|2205.75|2205.3|2203.5|0
1637085000000|2021-11-16 17:50:00|2205.67|2203.87|2205.8|2204|2206.3|2204.5|2205.3|2203.5|0
1637085300000|2021-11-16 17:55:00|2205.55|2203.75|2205.55|2203.75|2205.92|2204.12|2204.8|2203|0
1637085600000|2021-11-16 18:00:00|2204.8|2203|2207.3|2205.5|2207.55|2205.75|2204.8|2203|0
1637085900000|2021-11-16 18:05:00|2207.55|2205.75|2207.55|2205.75|2207.8|2206|2206.3|2204.5|0
1637086200000|2021-11-16 18:10:00|2207.8|2206|2207.3|2205.5|2208.55|2206.75|2206.55|2204.75|0
1637086500000|2021-11-16 18:15:00|2207.05|2205.25|2206.55|2204.75|2208.8|2207|2206.3|2204.5|0
1637086800000|2021-11-16 18:20:00|2205.55|2203.75|2207.3|2205.5|2207.3|2205.5|2205.55|2203.75|0
1637087100000|2021-11-16 18:25:00|2207.05|2205.25|2206.55|2204.75|2207.3|2205.5|2206.3|2204.5|0
1637087400000|2021-11-16 18:30:00|2206.8|2205|2207.8|2206|2208.3|2206.5|2206.8|2205|0
1637087700000|2021-11-16 18:35:00|2207.92|2206.12|2208.3|2206.5|2208.55|2206.75|2207.05|2205.25|0
1637088000000|2021-11-16 18:40:00|2208.42|2206.62|2208.8|2207|2208.8|2207|2207.8|2206|0
1637088300000|2021-11-16 18:45:00|2208.92|2207.12|2208.8|2207|2209.3|2207.5|2208.05|2206.25|0
1637088600000|2021-11-16 18:50:00|2209.05|2207.25|2209.05|2207.25|2209.8|2208|2208.8|2207|0
1637088900000|2021-11-16 18:55:00|2209.3|2207.5|2209.55|2207.75|2209.8|2208|2208.8|2207|0
1637089200000|2021-11-16 19:00:00|2209.3|2207.5|2210.3|2208.5|2210.55|2208.75|2208.55|2206.75|0
1637089500000|2021-11-16 19:05:00|2210.05|2208.25|2209.8|2208|2210.3|2208.5|2209.3|2207.5|0
1637089800000|2021-11-16 19:10:00|2210.05|2208.25|2208.8|2207|2210.3|2208.5|2208.55|2206.75|0
1637090100000|2021-11-16 19:15:00|2208.55|2206.75|2207.8|2206|2208.55|2206.75|2206.55|2204.75|0
1637090400000|2021-11-16 19:20:00|2208.05|2206.25|2205.3|2203.5|2208.05|2206.25|2205.05|2203.25|0
1637090700000|2021-11-16 19:25:00|2205.55|2203.75|2207.05|2205.25|2207.3|2205.5|2205.3|2203.5|0
1637091000000|2021-11-16 19:30:00|2206.8|2205|2206.55|2204.75|2207.3|2205.5|2206.55|2204.75|0
1637091300000|2021-11-16 19:35:00|2206.8|2205|2205.8|2204|2207.3|2205.5|2205.55|2203.75|0
1637091600000|2021-11-16 19:40:00|2205.55|2203.75|2205.3|2203.5|2206.17|2204.37|2205.05|2203.25|0
1637091900000|2021-11-16 19:45:00|2205.05|2203.25|2204.55|2202.75|2205.67|2203.87|2204.05|2202.25|0
1637092200000|2021-11-16 19:50:00|2204.8|2203|2205.55|2203.75|2206.3|2204.5|2204.8|2203|0
1637092500000|2021-11-16 19:55:00|2205.67|2203.87|2204.8|2203|2205.8|2204|2204.55|2202.75|0
1637092800000|2021-11-16 20:00:00|2204.55|2202.75|2204.3|2202.5|2205.55|2203.75|2204.05|2202.25|0
1637093100000|2021-11-16 20:05:00|2204.05|2202.25|2203.3|2201.5|2204.3|2202.5|2203.05|2201.25|0
1637093400000|2021-11-16 20:10:00|2203.42|2201.62|2203.3|2201.5|2203.55|2201.75|2201.3|2199.5|0
1637093700000|2021-11-16 20:15:00|2203.42|2201.62|2203.3|2201.5|2204.3|2202.5|2202.05|2200.25|0
1637094000000|2021-11-16 20:20:00|2203.05|2201.25|2203.3|2201.5|2204.67|2202.87|2203.05|2201.25|0
1637094300000|2021-11-16 20:25:00|2203.55|2201.75|2203.05|2201.25|2203.8|2202|2202.3|2200.5|0
1637094600000|2021-11-16 20:30:00|2202.8|2201|2205.05|2203.25|2205.55|2203.75|2202.3|2200.5|0
1637094900000|2021-11-16 20:35:00|2204.8|2203|2203.3|2201.5|2205.8|2204|2203.05|2201.25|0
1637095200000|2021-11-16 20:40:00|2203.05|2201.25|2203.55|2201.75|2204.8|2203|2203.05|2201.25|0
1637095500000|2021-11-16 20:45:00|2203.05|2201.25|2199.3|2197.5|2203.8|2202|2199.05|2197.25|0
1637095800000|2021-11-16 20:50:00|2199.55|2197.75|2199.8|2198|2201.8|2200|2198.55|2196.75|0
1637096100000|2021-11-16 20:55:00|2199.55|2197.75|2197.3|2195.5|2200.8|2199|2195.8|2194|0
1637096400000|2021-11-16 21:00:00|2197.8|2196|2198.8|2197|2198.8|2197|2196.3|2194.5|0
1637096700000|2021-11-16 21:05:00|2199.05|2197.25|2198.8|2197|2200.05|2198.25|2198.55|2196.75|0
1637097000000|2021-11-16 21:10:00|2198.67|2196.87|2198.55|2196.75|2198.8|2197|2198.3|2196.5|0
1637097300000|2021-11-16 21:15:00|2198.75|2196.55|2200.5|2198.3|2200.5|2198.3|2198.5|2196.3|0
1637097600000|2021-11-16 21:20:00|2200.62|2198.42|2200.25|2198.05|2200.75|2198.55|2199.75|2197.55|0
1637097900000|2021-11-16 21:25:00|2200|2197.8|2200.25|2198.05|2200.25|2198.05|2200|2197.8|0
1637098200000|2021-11-16 21:30:00|2200|2197.8|2198.75|2196.55|2200|2197.8|2198.75|2196.55|0
1637098500000|2021-11-16 21:35:00|2199|2196.8|2199|2196.8|2199.25|2197.05|2198.87|2196.67|0
1637098800000|2021-11-16 21:40:00|2199.25|2197.05|2198.25|2196.05|2199.25|2197.05|2198.25|2196.05|0
1637099100000|2021-11-16 21:45:00|2198|2195.8|2197|2194.8|2198|2195.8|2197|2194.8|0
1637099400000|2021-11-16 21:50:00|2197.25|2195.05|2197.25|2195.05|2197.5|2195.3|2197|2194.8|0
1637099700000|2021-11-16 21:55:00|2197.5|2195.3|2197.62|2195.42|2197.75|2195.55|2197.25|2195.05|0
1637100000000|2021-11-16 22:00:00|2197.51|2195.31|2197.73|2195.53|2197.83|2195.63|2197.47|2195.27|0
1637100300000|2021-11-16 22:05:00|2197.76|2195.56|2197.65|2195.45|2197.76|2195.56|2197.58|2195.38|0
1637100600000|2021-11-16 22:10:00|2197.69|2195.49|2197.76|2195.56|2197.83|2195.63|2197.65|2195.45|0
1637100900000|2021-11-16 22:15:00|2197.8|2195.6|2197.8|2195.6|2197.87|2195.67|2197.43|2195.23|0
1637101200000|2021-11-16 22:20:00|2197.65|2195.45|2197.76|2195.56|2197.83|2195.63|2197.65|2195.45|0
1637101500000|2021-11-16 22:25:00|2197.8|2195.6|2197.8|2195.6|2197.8|2195.6|2197.69|2195.49|0
1637101800000|2021-11-16 22:30:00|2197.91|2195.71|2197.8|2195.6|2198.05|2195.85|2197.8|2195.6|0
1637102100000|2021-11-16 22:35:00|2197.62|2195.42|2197.65|2195.45|2197.69|2195.49|2197.62|2195.42|0
1637102400000|2021-11-16 22:40:00|2197.73|2195.53|2197.83|2195.63|2197.91|2195.71|2197.69|2195.49|0
1637102700000|2021-11-16 22:45:00|2198.02|2195.82|2197.94|2195.74|2198.09|2195.89|2197.8|2195.6|0
1637103000000|2021-11-16 22:50:00|2197.8|2195.6|2197.94|2195.74|2198.13|2195.93|2197.76|2195.56|0
1637103300000|2021-11-16 22:55:00|2197.91|2195.71|2197.87|2195.67|2197.98|2195.78|2197.83|2195.63|0
1637103600000|2021-11-16 23:00:00|2198.12|2195.92|2198.12|2195.92|2198.75|2196.55|2197.62|2195.42|0
1637103900000|2021-11-16 23:05:00|2198.25|2196.05|2198|2195.8|2198.25|2196.05|2197.5|2195.3|0
1637104200000|2021-11-16 23:10:00|2198.12|2195.92|2199|2196.8|2199|2196.8|2198|2195.8|0
1637104500000|2021-11-16 23:15:00|2198.5|2196.3|2196|2193.8|2198.5|2196.3|2196|2193.8|0
1637104800000|2021-11-16 23:20:00|2196.12|2193.92|2196.5|2194.3|2196.75|2194.55|2196.12|2193.92|0
1637105100000|2021-11-16 23:25:00|2196.25|2194.05|2197.5|2195.3|2197.5|2195.3|2196.25|2194.05|0
1637105400000|2021-11-16 23:30:00|2197.25|2195.05|2198.25|2196.05|2198.25|2196.05|2197.25|2195.05|0
1637105700000|2021-11-16 23:35:00|2198|2195.8|2199.25|2197.05|2199.25|2197.05|2198|2195.8|0
1637106000000|2021-11-16 23:40:00|2199|2196.8|2199.75|2197.55|2200|2197.8|2199|2196.8|0
1637106300000|2021-11-16 23:45:00|2200|2197.8|2200.75|2198.55|2200.75|2198.55|2200|2197.8|0
1637106600000|2021-11-16 23:50:00|2201|2198.8|2200|2197.8|2201.25|2199.05|2200|2197.8|0
1637106900000|2021-11-16 23:55:00|2200.25|2198.05|2200.25|2198.05|2200.37|2198.17|2200|2197.8|0
1637107200000|2021-11-17 00:00:00|2200|2197.8|2199.75|2197.55|2200|2197.8|2199.25|2197.05|0
1637107500000|2021-11-17 00:05:00|2199.87|2197.67|2200.5|2198.3|2201|2198.8|2199.87|2197.67|0
1637107800000|2021-11-17 00:10:00|2200.75|2198.55|2200.5|2198.3|2201|2198.8|2200.25|2198.05|0
1637108100000|2021-11-17 00:15:00|2200.25|2198.05|2200.75|2198.55|2201|2198.8|2199.75|2197.55|0
1637108400000|2021-11-17 00:20:00|2200.5|2198.3|2200.25|2198.05|2201|2198.8|2200.25|2198.05|0
1637108700000|2021-11-17 00:25:00|2200|2197.8|2199|2196.8|2200.12|2197.92|2198.5|2196.3|0
1637109000000|2021-11-17 00:30:00|2198.75|2196.55|2199.75|2197.55|2199.75|2197.55|2198.75|2196.55|0
1637109300000|2021-11-17 00:35:00|2199.5|2197.3|2199.75|2197.55|2200.25|2198.05|2199.25|2197.05|0
1637109600000|2021-11-17 00:40:00|2200|2197.8|2199|2196.8|2200|2197.8|2199|2196.8|0
1637109900000|2021-11-17 00:45:00|2199.25|2197.05|2198.25|2196.05|2199.25|2197.05|2198.25|2196.05|0
1637110200000|2021-11-17 00:50:00|2198.37|2196.17|2199.5|2197.3|2199.5|2197.3|2198.37|2196.17|0
1637110500000|2021-11-17 00:55:00|2199.25|2197.05|2199.5|2197.3|2199.75|2197.55|2198.75|2196.55|0
1637110800000|2021-11-17 01:00:00|2199.25|2197.05|2199.25|2197.05|2199.75|2197.55|2198.5|2196.3|0
1637111100000|2021-11-17 01:05:00|2199|2196.8|2198.75|2196.55|2199.25|2197.05|2198.5|2196.3|0
1637111400000|2021-11-17 01:10:00|2199|2196.8|2199.5|2197.3|2199.5|2197.3|2198.75|2196.55|0
1637111700000|2021-11-17 01:15:00|2199.25|2197.05|2200|2197.8|2200|2197.8|2199.25|2197.05|0
1637112000000|2021-11-17 01:20:00|2199.75|2197.55|2199.25|2197.05|2200|2197.8|2199.12|2196.92|0
1637112300000|2021-11-17 01:25:00|2199|2196.8|2199.25|2197.05|2199.75|2197.55|2199|2196.8|0
1637112600000|2021-11-17 01:30:00|2199.5|2197.3|2199.5|2197.3|2199.75|2197.55|2199|2196.8|0
1637112900000|2021-11-17 01:35:00|2199.75|2197.55|2198|2195.8|2200|2197.8|2198|2195.8|0
1637113200000|2021-11-17 01:40:00|2198.25|2196.05|2197.5|2195.3|2198.75|2196.55|2197.5|2195.3|0
1637113500000|2021-11-17 01:45:00|2197.62|2195.42|2198.25|2196.05|2198.5|2196.3|2197.5|2195.3|0
1637113800000|2021-11-17 01:50:00|2198.37|2196.17|2198.75|2196.55|2199|2196.8|2198|2195.8|0
1637114100000|2021-11-17 01:55:00|2199|2196.8|2198.5|2196.3|2199|2196.8|2198.5|2196.3|0
1637114400000|2021-11-17 02:00:00|2198.75|2196.55|2197.5|2195.3|2198.75|2196.55|2197.5|2195.3|0
1637114700000|2021-11-17 02:05:00|2197.25|2195.05|2198|2195.8|2198|2195.8|2197.25|2195.05|0
1637115000000|2021-11-17 02:10:00|2197.75|2195.55|2198.5|2196.3|2198.75|2196.55|2197.75|2195.55|0
1637115300000|2021-11-17 02:15:00|2198.62|2196.42|2198.75|2196.55|2198.75|2196.55|2198.25|2196.05|0
1637115600000|2021-11-17 02:20:00|2199|2196.8|2199|2196.8|2199.25|2197.05|2198.75|2196.55|0
1637115900000|2021-11-17 02:25:00|2198.75|2196.55|2198.75|2196.55|2198.75|2196.55|2198.5|2196.3|0
1637116200000|2021-11-17 02:30:00|2199|2196.8|2198.5|2196.3|2199|2196.8|2198.25|2196.05|0
1637116500000|2021-11-17 02:35:00|2198.62|2196.42|2198.37|2196.17|2198.75|2196.55|2198.25|2196.05|0
1637116800000|2021-11-17 02:40:00|2198|2195.8|2197.75|2195.55|2198.25|2196.05|2197.75|2195.55|0
1637117100000|2021-11-17 02:45:00|2197.87|2195.67|2198.25|2196.05|2198.25|2196.05|2197.75|2195.55|0
1637117400000|2021-11-17 02:50:00|2198.12|2195.92|2196.75|2194.55|2198.12|2195.92|2196.37|2194.17|0
1637117700000|2021-11-17 02:55:00|2197|2194.8|2196.75|2194.55|2197|2194.8|2196.75|2194.55|0
1637118000000|2021-11-17 03:00:00|2196.62|2194.42|2197.5|2195.3|2197.75|2195.55|2196.5|2194.3|0
1637118300000|2021-11-17 03:05:00|2197.62|2195.42|2197.25|2195.05|2197.75|2195.55|2197|2194.8|0
1637118600000|2021-11-17 03:10:00|2197.12|2194.92|2196.5|2194.3|2197.25|2195.05|2196|2193.8|0
1637118900000|2021-11-17 03:15:00|2196.25|2194.05|2195.75|2193.55|2196.5|2194.3|2195.5|2193.3|0
1637119200000|2021-11-17 03:20:00|2195.5|2193.3|2193.5|2191.3|2195.5|2193.3|2193.25|2191.05|0
1637119500000|2021-11-17 03:25:00|2193.25|2191.05|2194|2191.8|2194.25|2192.05|2193|2190.8|0
1637119800000|2021-11-17 03:30:00|2194.25|2192.05|2194.5|2192.3|2194.75|2192.55|2194|2191.8|0
1637120100000|2021-11-17 03:35:00|2194.25|2192.05|2194|2191.8|2194.5|2192.3|2193.75|2191.55|0
1637120400000|2021-11-17 03:40:00|2193.87|2191.67|2192.75|2190.55|2194.25|2192.05|2192.25|2190.05|0
1637120700000|2021-11-17 03:45:00|2192.25|2190.05|2192.25|2190.05|2192.25|2190.05|2191.75|2189.55|0
1637121000000|2021-11-17 03:50:00|2192.5|2190.3|2193|2190.8|2193|2190.8|2192.25|2190.05|0
1637121300000|2021-11-17 03:55:00|2193.25|2191.05|2193|2190.8|2193.25|2191.05|2192.75|2190.55|0
1637121600000|2021-11-17 04:00:00|2193.25|2191.05|2193.75|2191.55|2194|2191.8|2193.25|2191.05|0
1637121900000|2021-11-17 04:05:00|2194|2191.8|2193.75|2191.55|2194|2191.8|2193.5|2191.3|0
1637122200000|2021-11-17 04:10:00|2193.5|2191.3|2194.75|2192.55|2195|2192.8|2193.5|2191.3|0
1637122500000|2021-11-17 04:15:00|2195|2192.8|2195|2192.8|2195|2192.8|2194.75|2192.55|0
1637122800000|2021-11-17 04:20:00|2194.75|2192.55|2194.25|2192.05|2195|2192.8|2194.25|2192.05|0
1637123100000|2021-11-17 04:25:00|2194.5|2192.3|2194.5|2192.3|2194.5|2192.3|2194.25|2192.05|0
1637123400000|2021-11-17 04:30:00|2194.25|2192.05|2194|2191.8|2194.25|2192.05|2193.75|2191.55|0
1637123700000|2021-11-17 04:35:00|2193.75|2191.55|2194.25|2192.05|2194.37|2192.17|2193.75|2191.55|0
1637124000000|2021-11-17 04:40:00|2194.5|2192.3|2194.5|2192.3|2194.75|2192.55|2194.25|2192.05|0
1637124300000|2021-11-17 04:45:00|2194.75|2192.55|2194.75|2192.55|2195|2192.8|2194.75|2192.55|0
1637124600000|2021-11-17 04:50:00|2195.5|2193.3|2195.75|2193.55|2195.75|2193.55|2195.25|2193.05|0
1637124900000|2021-11-17 04:55:00|2196|2193.8|2195.5|2193.3|2196|2193.8|2195.25|2193.05|0
1637125200000|2021-11-17 05:00:00|2195.75|2193.55|2196|2193.8|2196.75|2194.55|2195.75|2193.55|0
1637125500000|2021-11-17 05:05:00|2196.25|2194.05|2196.5|2194.3|2196.75|2194.55|2196.25|2194.05|0
1637125800000|2021-11-17 05:10:00|2196.75|2194.55|2196|2193.8|2196.75|2194.55|2196|2193.8|0
1637126100000|2021-11-17 05:15:00|2196.25|2194.05|2195.5|2193.3|2196.25|2194.05|2195.5|2193.3|0
1637126400000|2021-11-17 05:20:00|2195.62|2193.42|2195.5|2193.3|2196|2193.8|2195.25|2193.05|0
1637126700000|2021-11-17 05:25:00|2195|2192.8|2194.5|2192.3|2195|2192.8|2194.5|2192.3|0
1637127000000|2021-11-17 05:30:00|2194.75|2192.55|2195.75|2193.55|2196|2193.8|2194.75|2192.55|0
1637127300000|2021-11-17 05:35:00|2195.87|2193.67|2196.75|2194.55|2197.5|2195.3|2195.87|2193.67|0
1637127600000|2021-11-17 05:40:00|2197|2194.8|2196.5|2194.3|2197|2194.8|2196.25|2194.05|0
1637127900000|2021-11-17 05:45:00|2196.25|2194.05|2195.75|2193.55|2196.25|2194.05|2195.5|2193.3|0
1637128200000|2021-11-17 05:50:00|2195.5|2193.3|2195.75|2193.55|2196|2193.8|2195.5|2193.3|0
1637128500000|2021-11-17 05:55:00|2195.5|2193.3|2194.75|2192.55|2196.5|2194.3|2194.75|2192.55|0
1637128800000|2021-11-17 06:00:00|2194.5|2192.3|2195|2192.8|2195.25|2193.05|2194.5|2192.3|0
1637129100000|2021-11-17 06:05:00|2195.25|2193.05|2194.5|2192.3|2195.25|2193.05|2194.5|2192.3|0
1637129400000|2021-11-17 06:10:00|2194.37|2192.17|2194.75|2192.55|2194.75|2192.55|2194|2191.8|0
1637129700000|2021-11-17 06:15:00|2194.5|2192.3|2195.5|2193.3|2195.5|2193.3|2194.25|2192.05|0
1637130000000|2021-11-17 06:20:00|2195.75|2193.55|2196.25|2194.05|2196.25|2194.05|2195.25|2193.05|0
1637130300000|2021-11-17 06:25:00|2196.5|2194.3|2197.25|2195.05|2197.25|2195.05|2196|2193.8|0
1637130600000|2021-11-17 06:30:00|2197|2194.8|2196.75|2194.55|2197.25|2195.05|2196.75|2194.55|0
1637130900000|2021-11-17 06:35:00|2196.87|2194.67|2197.25|2195.05|2197.5|2195.3|2196.75|2194.55|0
1637131200000|2021-11-17 06:40:00|2197|2194.8|2196.5|2194.3|2197.25|2195.05|2196.25|2194.05|0
1637131500000|2021-11-17 06:45:00|2196.75|2194.55|2196.5|2194.3|2196.75|2194.55|2196.25|2194.05|0
1637131800000|2021-11-17 06:50:00|2196.62|2194.42|2196.75|2194.55|2197|2194.8|2196.5|2194.3|0
1637132100000|2021-11-17 06:55:00|2197|2194.8|2196.25|2194.05|2197|2194.8|2196.25|2194.05|0
1637132400000|2021-11-17 07:00:00|2196.5|2194.3|2196.5|2194.3|2196.87|2194.67|2196.37|2194.17|0
1637132700000|2021-11-17 07:05:00|2196.62|2194.42|2195.75|2193.55|2197|2194.8|2195.75|2193.55|0
1637133000000|2021-11-17 07:10:00|2195.5|2193.3|2194.5|2192.3|2195.75|2193.55|2194.5|2192.3|0
1637133300000|2021-11-17 07:15:00|2194.75|2192.55|2194.75|2192.55|2195.12|2192.92|2194.25|2192.05|0
1637133600000|2021-11-17 07:20:00|2194.62|2192.42|2195.25|2193.05|2195.25|2193.05|2194.5|2192.3|0
1637133900000|2021-11-17 07:25:00|2195|2192.8|2196|2193.8|2196|2193.8|2194.87|2192.67|0
1637134200000|2021-11-17 07:30:00|2195.75|2193.55|2196.5|2194.3|2196.5|2194.3|2195.75|2193.55|0
1637134500000|2021-11-17 07:35:00|2196.75|2194.55|2196.5|2194.3|2197|2194.8|2196.5|2194.3|0
1637134800000|2021-11-17 07:40:00|2196.25|2194.05|2196.25|2194.05|2196.5|2194.3|2195.87|2193.67|0
1637135100000|2021-11-17 07:45:00|2196|2193.8|2196.5|2194.3|2196.75|2194.55|2196|2193.8|0
1637135400000|2021-11-17 07:50:00|2196.75|2194.55|2197.5|2195.3|2198|2195.8|2196.5|2194.3|0
1637135700000|2021-11-17 07:55:00|2197.37|2195.17|2198.37|2196.17|2199|2196.8|2197.25|2195.05|0
1637136000000|2021-11-17 08:00:00|2198.75|2196.55|2198.25|2196.05|2198.75|2196.55|2197.25|2195.05|0
1637136300000|2021-11-17 08:05:00|2198.05|2196.25|2198.55|2196.75|2198.8|2197|2197.55|2195.75|0
1637136600000|2021-11-17 08:10:00|2198.3|2196.5|2199.3|2197.5|2200.05|2198.25|2198.3|2196.5|0
1637136900000|2021-11-17 08:15:00|2199.42|2197.62|2199.3|2197.5|2200.3|2198.5|2199.3|2197.5|0
1637137200000|2021-11-17 08:20:00|2199.55|2197.75|2200.55|2198.75|2200.55|2198.75|2199.3|2197.5|0
1637137500000|2021-11-17 08:25:00|2200.8|2199|2200.8|2199|2201.55|2199.75|2200.55|2198.75|0
1637137800000|2021-11-17 08:30:00|2200.55|2198.75|2199.8|2198|2200.8|2199|2199.3|2197.5|0
1637138100000|2021-11-17 08:35:00|2199.55|2197.75|2200.3|2198.5|2200.8|2199|2199.55|2197.75|0
1637138400000|2021-11-17 08:40:00|2200.05|2198.25|2201.05|2199.25|2201.3|2199.5|2200.05|2198.25|0
1637138700000|2021-11-17 08:45:00|2201.3|2199.5|2200.55|2198.75|2201.8|2200|2200.3|2198.5|0
1637139000000|2021-11-17 08:50:00|2200.42|2198.62|2200.55|2198.75|2200.8|2199|2200.3|2198.5|0
1637139300000|2021-11-17 08:55:00|2200.8|2199|2200.67|2198.87|2200.8|2199|2200.55|2198.75|0
1637139600000|2021-11-17 09:00:00|2200.8|2199|2200.55|2198.75|2200.8|2199|2200.3|2198.5|0
1637139900000|2021-11-17 09:05:00|2200.8|2199|2199.3|2197.5|2200.8|2199|2199.3|2197.5|0
1637140200000|2021-11-17 09:10:00|2199.55|2197.75|2199.05|2197.25|2199.55|2197.75|2198.8|2197|0
1637140500000|2021-11-17 09:15:00|2198.8|2197|2198.55|2196.75|2199.05|2197.25|2198.55|2196.75|0
1637140800000|2021-11-17 09:20:00|2198.3|2196.5|2198.55|2196.75|2198.8|2197|2198.3|2196.5|0
1637141100000|2021-11-17 09:25:00|2198.3|2196.5|2198.05|2196.25|2198.55|2196.75|2198.05|2196.25|0
1637141400000|2021-11-17 09:30:00|2197.55|2195.75|2197.3|2195.5|2197.55|2195.75|2197.05|2195.25|0
1637141700000|2021-11-17 09:35:00|2197.05|2195.25|2195.55|2193.75|2197.3|2195.5|2195.55|2193.75|0
1637142000000|2021-11-17 09:40:00|2195.3|2193.5|2195.8|2194|2196.3|2194.5|2195.3|2193.5|0
1637142300000|2021-11-17 09:45:00|2196.05|2194.25|2196.3|2194.5|2196.55|2194.75|2196.05|2194.25|0
1637142600000|2021-11-17 09:50:00|2196.05|2194.25|2195.55|2193.75|2196.3|2194.5|2195.55|2193.75|0
1637142900000|2021-11-17 09:55:00|2195.8|2194|2195.8|2194|2195.8|2194|2195.55|2193.75|0
1637143200000|2021-11-17 10:00:00|2195.92|2194.12|2196.55|2194.75|2196.8|2195|2195.8|2194|0
1637143500000|2021-11-17 10:05:00|2196.3|2194.5|2195.8|2194|2196.55|2194.75|2195.8|2194|0
1637143800000|2021-11-17 10:10:00|2195.55|2193.75|2195.55|2193.75|2195.8|2194|2195.3|2193.5|0
1637144100000|2021-11-17 10:15:00|2195.3|2193.5|2195.8|2194|2195.8|2194|2195.05|2193.25|0
1637144400000|2021-11-17 10:20:00|2195.55|2193.75|2194.8|2193|2196.3|2194.5|2194.8|2193|0
1637144700000|2021-11-17 10:25:00|2195.05|2193.25|2195.55|2193.75|2195.8|2194|2194.8|2193|0
1637145000000|2021-11-17 10:30:00|2195.67|2193.87|2195.8|2194|2195.8|2194|2195.05|2193.25|0
1637145300000|2021-11-17 10:35:00|2195.55|2193.75|2195.3|2193.5|2195.55|2193.75|2195.3|2193.5|0
1637145600000|2021-11-17 10:40:00|2195.05|2193.25|2195.8|2194|2196.05|2194.25|2195.05|2193.25|0
1637145900000|2021-11-17 10:45:00|2196.05|2194.25|2195.8|2194|2196.05|2194.25|2195.8|2194|0
1637146200000|2021-11-17 10:50:00|2195.92|2194.12|2195.55|2193.75|2196.17|2194.37|2195.55|2193.75|0
1637146500000|2021-11-17 10:55:00|2195.8|2194|2195.05|2193.25|2195.8|2194|2194.67|2192.87|0
1637146800000|2021-11-17 11:00:00|2195.3|2193.5|2194.3|2192.5|2195.3|2193.5|2194.3|2192.5|0
1637147100000|2021-11-17 11:05:00|2194.55|2192.75|2195.3|2193.5|2195.3|2193.5|2194.05|2192.25|0
1637147400000|2021-11-17 11:10:00|2195.42|2193.62|2195.55|2193.75|2195.55|2193.75|2195.3|2193.5|0
1637147700000|2021-11-17 11:15:00|2195.3|2193.5|2195.55|2193.75|2195.55|2193.75|2195.05|2193.25|0
1637148000000|2021-11-17 11:20:00|2195.3|2193.5|2195.55|2193.75|2196.05|2194.25|2195.3|2193.5|0
1637148300000|2021-11-17 11:25:00|2195.8|2194|2196.3|2194.5|2196.3|2194.5|2195.8|2194|0
1637148600000|2021-11-17 11:30:00|2196.55|2194.75|2196.3|2194.5|2196.8|2195|2196.17|2194.37|0
1637148900000|2021-11-17 11:35:00|2196.42|2194.62|2195.8|2194|2196.42|2194.62|2195.55|2193.75|0
1637149200000|2021-11-17 11:40:00|2196.05|2194.25|2195.05|2193.25|2196.05|2194.25|2195.05|2193.25|0
1637149500000|2021-11-17 11:45:00|2195.3|2193.5|2194.05|2192.25|2195.3|2193.5|2193.92|2192.12|0
1637149800000|2021-11-17 11:50:00|2194.17|2192.37|2194.8|2193|2194.8|2193|2193.8|2192|0
1637150100000|2021-11-17 11:55:00|2194.55|2192.75|2196.05|2194.25|2196.05|2194.25|2194.55|2192.75|0
1637150400000|2021-11-17 12:00:00|2196.3|2194.5|2197.55|2195.75|2197.8|2196|2196.05|2194.25|0
1637150700000|2021-11-17 12:05:00|2197.42|2195.62|2197.3|2195.5|2197.8|2196|2197.05|2195.25|0
1637151000000|2021-11-17 12:10:00|2197.55|2195.75|2196.8|2195|2197.55|2195.75|2196.8|2195|0
1637151300000|2021-11-17 12:15:00|2196.55|2194.75|2197.55|2195.75|2197.8|2196|2196.3|2194.5|0
1637151600000|2021-11-17 12:20:00|2197.67|2195.87|2197.8|2196|2197.8|2196|2197.3|2195.5|0
1637151900000|2021-11-17 12:25:00|2197.55|2195.75|2198.05|2196.25|2198.3|2196.5|2197.17|2195.37|0
1637152200000|2021-11-17 12:30:00|2197.92|2196.12|2198.3|2196.5|2198.3|2196.5|2197.8|2196|0
1637152500000|2021-11-17 12:35:00|2198.05|2196.25|2197.55|2195.75|2198.05|2196.25|2197.3|2195.5|0
1637152800000|2021-11-17 12:40:00|2197.42|2195.62|2197.3|2195.5|2197.55|2195.75|2197.05|2195.25|0
1637153100000|2021-11-17 12:45:00|2197.05|2195.25|2196.55|2194.75|2197.3|2195.5|2196.55|2194.75|0
1637153400000|2021-11-17 12:50:00|2196.3|2194.5|2196.05|2194.25|2196.8|2195|2196.05|2194.25|0
1637153700000|2021-11-17 12:55:00|2195.8|2194|2195.3|2193.5|2196.05|2194.25|2195.3|2193.5|0
1637154000000|2021-11-17 13:00:00|2195.42|2193.62|2193.3|2191.5|2195.42|2193.62|2193.3|2191.5|0
1637154300000|2021-11-17 13:05:00|2193.55|2191.75|2193.05|2191.25|2193.8|2192|2192.3|2190.5|0
1637154600000|2021-11-17 13:10:00|2193.3|2191.5|2190.55|2188.75|2193.42|2191.62|2189.8|2188|0
1637154900000|2021-11-17 13:15:00|2190.8|2189|2191.3|2189.5|2191.55|2189.75|2190.3|2188.5|0
1637155200000|2021-11-17 13:20:00|2191.42|2189.62|2193.3|2191.5|2193.55|2191.75|2191.05|2189.25|0
1637155500000|2021-11-17 13:25:00|2193.55|2191.75|2194.3|2192.5|2194.3|2192.5|2193.3|2191.5|0
1637155800000|2021-11-17 13:30:00|2194.42|2192.62|2194.05|2192.25|2195.05|2193.25|2193.8|2192|0
1637156100000|2021-11-17 13:35:00|2194.3|2192.5|2193.55|2191.75|2194.8|2193|2193.3|2191.5|0
1637156400000|2021-11-17 13:40:00|2193.8|2192|2192.8|2191|2194.3|2192.5|2192.8|2191|0
1637156700000|2021-11-17 13:45:00|2193.05|2191.25|2192.55|2190.75|2193.3|2191.5|2192.17|2190.37|0
1637157000000|2021-11-17 13:50:00|2192.8|2191|2193.05|2191.25|2193.55|2191.75|2192.67|2190.87|0
1637157300000|2021-11-17 13:55:00|2193.3|2191.5|2193.05|2191.25|2194.05|2192.25|2193.05|2191.25|0
1637157600000|2021-11-17 14:00:00|2193.3|2191.5|2192.55|2190.75|2193.55|2191.75|2192.55|2190.75|0
1637157900000|2021-11-17 14:05:00|2192.8|2191|2192.8|2191|2193.3|2191.5|2192.55|2190.75|0
1637158200000|2021-11-17 14:10:00|2193.05|2191.25|2194.05|2192.25|2194.05|2192.25|2192.8|2191|0
1637158500000|2021-11-17 14:15:00|2194.17|2192.37|2194.3|2192.5|2194.67|2192.87|2194.05|2192.25|0
1637158800000|2021-11-17 14:20:00|2194.05|2192.25|2194.8|2193|2195.05|2193.25|2194.05|2192.25|0
1637159100000|2021-11-17 14:25:00|2194.55|2192.75|2195.55|2193.75|2195.55|2193.75|2194.05|2192.25|0
1637159400000|2021-11-17 14:30:00|2196.05|2194.25|2191.05|2189.25|2196.05|2194.25|2190.3|2188.5|0
1637159700000|2021-11-17 14:35:00|2190.8|2189|2189.3|2187.5|2191.05|2189.25|2187.3|2185.5|0
1637160000000|2021-11-17 14:40:00|2188.3|2186.5|2190.3|2188.5|2190.8|2189|2187.3|2185.5|0
1637160300000|2021-11-17 14:45:00|2190.05|2188.25|2187.3|2185.5|2192.05|2190.25|2187.3|2185.5|0
1637160600000|2021-11-17 14:50:00|2187.05|2185.25|2182.55|2180.75|2187.05|2185.25|2181.8|2180|0
1637160900000|2021-11-17 14:55:00|2182.3|2180.5|2182.55|2180.75|2183.55|2181.75|2180.55|2178.75|0
1637161200000|2021-11-17 15:00:00|2181.3|2179.5|2186.55|2184.75|2186.8|2185|2180.8|2179|0
1637161500000|2021-11-17 15:05:00|2186.3|2184.5|2185.55|2183.75|2187.3|2185.5|2184.3|2182.5|0
1637161800000|2021-11-17 15:10:00|2185.8|2184|2188.3|2186.5|2188.3|2186.5|2185.8|2184|0
1637162100000|2021-11-17 15:15:00|2188.55|2186.75|2185.05|2183.25|2188.55|2186.75|2184.8|2183|0
1637162400000|2021-11-17 15:20:00|2185.3|2183.5|2185.05|2183.25|2185.55|2183.75|2183.55|2181.75|0
1637162700000|2021-11-17 15:25:00|2185.17|2183.37|2185.55|2183.75|2187.8|2186|2185.17|2183.37|0
1637163000000|2021-11-17 15:30:00|2185.8|2184|2188.8|2187|2189.05|2187.25|2185.05|2183.25|0
1637163300000|2021-11-17 15:35:00|2188.55|2186.75|2193.55|2191.75|2193.55|2191.75|2188.55|2186.75|0
1637163600000|2021-11-17 15:40:00|2193.05|2191.25|2191.3|2189.5|2193.8|2192|2190.55|2188.75|0
1637163900000|2021-11-17 15:45:00|2191.8|2190|2190.3|2188.5|2193.55|2191.75|2189.8|2188|0
1637164200000|2021-11-17 15:50:00|2190.05|2188.25|2188.8|2187|2191.05|2189.25|2186.8|2185|0
1637164500000|2021-11-17 15:55:00|2189.05|2187.25|2190.8|2189|2190.8|2189|2188.55|2186.75|0
1637164800000|2021-11-17 16:00:00|2190.55|2188.75|2190.05|2188.25|2191.3|2189.5|2189.3|2187.5|0
1637165100000|2021-11-17 16:05:00|2189.92|2188.12|2191.3|2189.5|2192.05|2190.25|2189.92|2188.12|0
1637165400000|2021-11-17 16:10:00|2191.05|2189.25|2190.8|2189|2191.55|2189.75|2190.3|2188.5|0
1637165700000|2021-11-17 16:15:00|2190.55|2188.75|2190.8|2189|2191.55|2189.75|2189.8|2188|0
1637166000000|2021-11-17 16:20:00|2190.3|2188.5|2187.8|2186|2192.05|2190.25|2187.55|2185.75|0
1637166300000|2021-11-17 16:25:00|2188.05|2186.25|2189.8|2188|2190.05|2188.25|2187.3|2185.5|0
1637166600000|2021-11-17 16:30:00|2189.05|2187.25|2189.8|2188|2190.3|2188.5|2188.8|2187|0
1637166900000|2021-11-17 16:35:00|2189.55|2187.75|2190.8|2189|2191.05|2189.25|2188.8|2187|0
1637167200000|2021-11-17 16:40:00|2191.05|2189.25|2191.55|2189.75|2193.05|2191.25|2190.8|2189|0
1637167500000|2021-11-17 16:45:00|2191.3|2189.5|2193.3|2191.5|2193.55|2191.75|2191.05|2189.25|0
1637167800000|2021-11-17 16:50:00|2193.55|2191.75|2194.05|2192.25|2194.05|2192.25|2192.05|2190.25|0
1637168100000|2021-11-17 16:55:00|2194.3|2192.5|2196.55|2194.75|2197.3|2195.5|2193.8|2192|0
1637168400000|2021-11-17 17:00:00|2196.8|2195|2195.3|2193.5|2197.55|2195.75|2194.55|2192.75|0
1637168700000|2021-11-17 17:05:00|2195.05|2193.25|2191.3|2189.5|2195.05|2193.25|2190.05|2188.25|0
1637169000000|2021-11-17 17:10:00|2190.8|2189|2190.05|2188.25|2191.8|2190|2190.05|2188.25|0
1637169300000|2021-11-17 17:15:00|2190.3|2188.5|2188.05|2186.25|2190.8|2189|2188.05|2186.25|0
1637169600000|2021-11-17 17:20:00|2187.8|2186|2186.3|2184.5|2189.3|2187.5|2186.05|2184.25|0
1637169900000|2021-11-17 17:25:00|2186.55|2184.75|2183.05|2181.25|2187.3|2185.5|2183.05|2181.25|0
1637170200000|2021-11-17 17:30:00|2182.8|2181|2185.55|2183.75|2185.55|2183.75|2182.55|2180.75|0
1637170500000|2021-11-17 17:35:00|2185.3|2183.5|2188.8|2187|2188.8|2187|2185.3|2183.5|0
1637170800000|2021-11-17 17:40:00|2188.55|2186.75|2187.05|2185.25|2189.05|2187.25|2185.05|2183.25|0
1637171100000|2021-11-17 17:45:00|2187.3|2185.5|2187.3|2185.5|2187.8|2186|2185.3|2183.5|0
1637171400000|2021-11-17 17:50:00|2187.17|2185.37|2185.55|2183.75|2187.3|2185.5|2184.55|2182.75|0
1637171700000|2021-11-17 17:55:00|2185.3|2183.5|2186.55|2184.75|2186.8|2185|2183.92|2182.12|0
1637172000000|2021-11-17 18:00:00|2186.8|2185|2187.55|2185.75|2188.3|2186.5|2185.05|2183.25|0
1637172300000|2021-11-17 18:05:00|2187.8|2186|2188.3|2186.5|2190.55|2188.75|2187.3|2185.5|0
1637172600000|2021-11-17 18:10:00|2188.55|2186.75|2188.55|2186.75|2189.05|2187.25|2186.05|2184.25|0
1637172900000|2021-11-17 18:15:00|2188.3|2186.5|2187.67|2185.87|2188.3|2186.5|2186.05|2184.25|0
1637173200000|2021-11-17 18:20:00|2187.55|2185.75|2189.55|2187.75|2189.8|2188|2186.42|2184.62|0
1637173500000|2021-11-17 18:25:00|2189.3|2187.5|2189.8|2188|2190.55|2188.75|2189.3|2187.5|0
1637173800000|2021-11-17 18:30:00|2190.05|2188.25|2189.3|2187.5|2190.3|2188.5|2188.3|2186.5|0
1637174100000|2021-11-17 18:35:00|2189.55|2187.75|2190.55|2188.75|2190.8|2189|2188.55|2186.75|0
1637174400000|2021-11-17 18:40:00|2190.3|2188.5|2191.8|2190|2192.05|2190.25|2189.55|2187.75|0
1637174700000|2021-11-17 18:45:00|2192.05|2190.25|2189.8|2188|2192.05|2190.25|2189.8|2188|0
1637175000000|2021-11-17 18:50:00|2190.3|2188.5|2191.8|2190|2192.05|2190.25|2189.8|2188|0
1637175300000|2021-11-17 18:55:00|2191.92|2190.12|2192.8|2191|2193.3|2191.5|2191.3|2189.5|0
1637175600000|2021-11-17 19:00:00|2192.92|2191.12|2192.3|2190.5|2193.05|2191.25|2191.05|2189.25|0
1637175900000|2021-11-17 19:05:00|2192.05|2190.25|2191.55|2189.75|2192.42|2190.62|2191.3|2189.5|0
1637176200000|2021-11-17 19:10:00|2191.8|2190|2190.55|2188.75|2191.8|2190|2189.8|2188|0
1637176500000|2021-11-17 19:15:00|2190.3|2188.5|2188.8|2187|2191.3|2189.5|2187.3|2185.5|0
1637176800000|2021-11-17 19:20:00|2188.55|2186.75|2186.3|2184.5|2188.55|2186.75|2185.55|2183.75|0
1637177100000|2021-11-17 19:25:00|2186.55|2184.75|2187.3|2185.5|2188.05|2186.25|2185.55|2183.75|0
1637177400000|2021-11-17 19:30:00|2186.8|2185|2185.55|2183.75|2187.8|2186|2185.55|2183.75|0
1637177700000|2021-11-17 19:35:00|2185.8|2184|2186.8|2185|2187.8|2186|2185.55|2183.75|0
1637178000000|2021-11-17 19:40:00|2187.05|2185.25|2188.3|2186.5|2188.55|2186.75|2186.8|2185|0
1637178300000|2021-11-17 19:45:00|2188.05|2186.25|2190.3|2188.5|2190.3|2188.5|2188.05|2186.25|0
1637178600000|2021-11-17 19:50:00|2190.17|2188.37|2188.8|2187|2190.8|2189|2188.3|2186.5|0
1637178900000|2021-11-17 19:55:00|2189.05|2187.25|2190.55|2188.75|2190.8|2189|2188.55|2186.75|0
1637179200000|2021-11-17 20:00:00|2190.8|2189|2187.05|2185.25|2191.05|2189.25|2187.05|2185.25|0
1637179500000|2021-11-17 20:05:00|2187.3|2185.5|2187.3|2185.5|2188.17|2186.37|2185.8|2184|0
1637179800000|2021-11-17 20:10:00|2187.05|2185.25|2187.8|2186|2188.05|2186.25|2187.05|2185.25|0
1637180100000|2021-11-17 20:15:00|2188.05|2186.25|2188.8|2187|2191.8|2190|2188.05|2186.25|0
1637180400000|2021-11-17 20:20:00|2189.05|2187.25|2190.8|2189|2191.05|2189.25|2188.8|2187|0
1637180700000|2021-11-17 20:25:00|2191.05|2189.25|2189.56|2187.76|2191.55|2189.75|2189.31|2187.51|0
1637181000000|2021-11-17 20:30:00|2189.81|2188.01|2190.31|2188.51|2190.56|2188.76|2188.56|2186.76|0
1637181300000|2021-11-17 20:35:00|2190.56|2188.76|2191.06|2189.26|2192.06|2190.26|2189.81|2188.01|0
1637181600000|2021-11-17 20:40:00|2191.18|2189.38|2190.68|2188.88|2191.56|2189.76|2189.31|2187.51|0
1637181900000|2021-11-17 20:45:00|2190.31|2188.51|2191.06|2189.26|2193.31|2191.51|2190.06|2188.26|0
1637182200000|2021-11-17 20:50:00|2190.81|2189.01|2189.31|2187.51|2191.56|2189.76|2189.31|2187.51|0
1637182500000|2021-11-17 20:55:00|2189.06|2187.26|2187.31|2185.51|2189.31|2187.51|2186.06|2184.26|0
1637182800000|2021-11-17 21:00:00|2187.56|2185.76|2185.81|2184.01|2187.56|2185.76|2185.31|2183.51|0
1637183100000|2021-11-17 21:05:00|2186.06|2184.26|2183.31|2181.51|2186.31|2184.51|2183.31|2181.51|0
1637183400000|2021-11-17 21:10:00|2183.56|2181.76|2186.06|2184.26|2186.81|2185.01|2183.56|2181.76|0
1637183700000|2021-11-17 21:15:00|2185.76|2183.56|2186.01|2183.81|2186.01|2183.81|2185.01|2182.81|0
1637184000000|2021-11-17 21:20:00|2186.26|2184.06|2185.76|2183.56|2187.01|2184.81|2185.51|2183.31|0
1637184300000|2021-11-17 21:25:00|2186.01|2183.81|2186.01|2183.81|2186.26|2184.06|2185.51|2183.31|0
1637184600000|2021-11-17 21:30:00|2185.76|2183.56|2185.76|2183.56|2186.01|2183.81|2185.76|2183.56|0
1637184900000|2021-11-17 21:35:00|2186.01|2183.81|2186.63|2184.43|2186.63|2184.43|2185.76|2183.56|0
1637185200000|2021-11-17 21:40:00|2186.51|2184.31|2186.51|2184.31|2186.76|2184.56|2186.26|2184.06|0
1637185500000|2021-11-17 21:45:00|2186.76|2184.56|2186.76|2184.56|2186.76|2184.56|2186.76|2184.56|0
1637185800000|2021-11-17 21:50:00|2186.51|2184.31|2186.26|2184.06|2186.51|2184.31|2186.26|2184.06|0
1637186100000|2021-11-17 21:55:00|2186.51|2184.31|2186.57|2184.37|2186.63|2184.43|2186.26|2184.06|0
1637186400000|2021-11-17 22:00:00|2186.49|2184.29|2186.49|2184.29|2186.49|2184.29|2186.46|2184.26|0
1637186700000|2021-11-17 22:05:00|2186.57|2184.37|2186.71|2184.51|2186.71|2184.51|2186.46|2184.26|0
1637187000000|2021-11-17 22:10:00|2186.57|2184.37|2186.35|2184.15|2186.71|2184.51|2186.31|2184.11|0
1637187300000|2021-11-17 22:15:00|2186.49|2184.29|2186.38|2184.18|2186.74|2184.54|2186.38|2184.18|0
1637187600000|2021-11-17 22:20:00|2186.35|2184.15|2186.31|2184.11|2186.38|2184.18|2186.27|2184.07|0
1637187900000|2021-11-17 22:25:00|2186.27|2184.07|2186.35|2184.15|2186.35|2184.15|2186.06|2183.86|0
1637188200000|2021-11-17 22:30:00|2186.38|2184.18|2186.31|2184.11|2186.38|2184.18|2186.31|2184.11|0
1637188500000|2021-11-17 22:35:00|2186.27|2184.07|2186.27|2184.07|2186.27|2184.07|2186.27|2184.07|0
1637189100000|2021-11-17 22:45:00|2186.31|2184.11|2186.13|2183.93|2186.31|2184.11|2185.95|2183.75|0
1637189400000|2021-11-17 22:50:00|2186.09|2183.89|2186.2|2184|2186.35|2184.15|2186.09|2183.89|0
1637189700000|2021-11-17 22:55:00|2185.98|2183.78|2185.95|2183.75|2186.13|2183.93|2185.95|2183.75|0
1637190000000|2021-11-17 23:00:00|2186.63|2184.43|2188.01|2185.81|2188.13|2185.93|2186.63|2184.43|0
1637190300000|2021-11-17 23:05:00|2187.76|2185.56|2187.01|2184.81|2188.01|2185.81|2187.01|2184.81|0
1637190600000|2021-11-17 23:10:00|2187.26|2185.06|2185.76|2183.56|2187.26|2185.06|2185.76|2183.56|0
1637190900000|2021-11-17 23:15:00|2186.26|2184.06|2186.76|2184.56|2186.76|2184.56|2185.76|2183.56|0
1637191200000|2021-11-17 23:20:00|2187.01|2184.81|2186.51|2184.31|2187.26|2185.06|2186.26|2184.06|0
1637191500000|2021-11-17 23:25:00|2186.26|2184.06|2188.01|2185.81|2188.26|2186.06|2186.26|2184.06|0
1637191800000|2021-11-17 23:30:00|2188.26|2186.06|2188.26|2186.06|2188.51|2186.31|2187.01|2184.81|0
1637192100000|2021-11-17 23:35:00|2188.51|2186.31|2188.76|2186.56|2188.76|2186.56|2188.26|2186.06|0
1637192400000|2021-11-17 23:40:00|2188.51|2186.31|2189.51|2187.31|2189.51|2187.31|2188.26|2186.06|0
1637192700000|2021-11-17 23:45:00|2189.26|2187.06|2188.76|2186.56|2189.51|2187.31|2188.76|2186.56|0
1637193000000|2021-11-17 23:50:00|2189.01|2186.81|2189.26|2187.06|2189.51|2187.31|2189.01|2186.81|0
1637193300000|2021-11-17 23:55:00|2189.38|2187.18|2189.76|2187.56|2189.76|2187.56|2189.01|2186.81|0
1637193600000|2021-11-18 00:00:00|2189.51|2187.31|2190.26|2188.06|2190.51|2188.31|2188.76|2186.56|0
1637193900000|2021-11-18 00:05:00|2190.01|2187.81|2189.76|2187.56|2190.76|2188.56|2189.76|2187.56|0
1637194200000|2021-11-18 00:10:00|2190.01|2187.81|2189.01|2186.81|2190.26|2188.06|2188.76|2186.56|0
1637194500000|2021-11-18 00:15:00|2188.76|2186.56|2189.38|2187.18|2189.51|2187.31|2188.76|2186.56|0
1637194800000|2021-11-18 00:20:00|2189.26|2187.06|2190.76|2188.56|2190.88|2188.68|2189.26|2187.06|0
1637195100000|2021-11-18 00:25:00|2190.51|2188.31|2190.51|2188.31|2191.01|2188.81|2190.26|2188.06|0
1637195400000|2021-11-18 00:30:00|2190.76|2188.56|2190.26|2188.06|2191.01|2188.81|2190.01|2187.81|0
1637195700000|2021-11-18 00:35:00|2190.01|2187.81|2190.76|2188.56|2190.76|2188.56|2189.76|2187.56|0
1637196000000|2021-11-18 00:40:00|2190.51|2188.31|2190.26|2188.06|2190.76|2188.56|2190.01|2187.81|0
1637196300000|2021-11-18 00:45:00|2191.51|2189.31|2191.26|2189.06|2192.01|2189.81|2190.76|2188.56|0
1637196600000|2021-11-18 00:50:00|2191.51|2189.31|2190.76|2188.56|2191.51|2189.31|2190.76|2188.56|0
1637196900000|2021-11-18 00:55:00|2191.01|2188.81|2190.26|2188.06|2191.26|2189.06|2190.26|2188.06|0
1637197200000|2021-11-18 01:00:00|2190.76|2188.56|2190.26|2188.06|2191.01|2188.81|2190.26|2188.06|0
1637197500000|2021-11-18 01:05:00|2190.51|2188.31|2190.51|2188.31|2190.76|2188.56|2190.01|2187.81|0
1637197800000|2021-11-18 01:10:00|2190.38|2188.18|2189.51|2187.31|2190.51|2188.31|2189.51|2187.31|0
1637198100000|2021-11-18 01:15:00|2189.26|2187.06|2189.76|2187.56|2190.01|2187.81|2189.01|2186.81|0
1637198400000|2021-11-18 01:20:00|2190.01|2187.81|2189.26|2187.06|2190.26|2188.06|2189.26|2187.06|0
1637198700000|2021-11-18 01:25:00|2189.01|2186.81|2190.01|2187.81|2190.51|2188.31|2189.01|2186.81|0
1637199000000|2021-11-18 01:30:00|2189.76|2187.56|2190.01|2187.81|2190.01|2187.81|2189.26|2187.06|0
1637199300000|2021-11-18 01:35:00|2189.76|2187.56|2189.76|2187.56|2190.26|2188.06|2189.76|2187.56|0
1637199600000|2021-11-18 01:40:00|2189.51|2187.31|2189.26|2187.06|2190.51|2188.31|2189.26|2187.06|0
1637199900000|2021-11-18 01:45:00|2189.13|2186.93|2189.76|2187.56|2190.01|2187.81|2189.01|2186.81|0
1637200200000|2021-11-18 01:50:00|2189.51|2187.31|2189.01|2186.81|2189.76|2187.56|2188.76|2186.56|0
1637200500000|2021-11-18 01:55:00|2189.26|2187.06|2189.51|2187.31|2189.76|2187.56|2189.26|2187.06|0
1637200800000|2021-11-18 02:00:00|2189.26|2187.06|2190.25|2188.05|2190.5|2188.3|2189.26|2187.06|0
1637201100000|2021-11-18 02:05:00|2190.5|2188.3|2189.75|2187.55|2190.75|2188.55|2189.75|2187.55|0
1637201400000|2021-11-18 02:10:00|2189.51|2187.31|2188.76|2186.56|2190.25|2188.05|2188.26|2186.06|0
1637201700000|2021-11-18 02:15:00|2188.51|2186.31|2187.76|2185.56|2188.51|2186.31|2187.26|2185.06|0
1637202000000|2021-11-18 02:20:00|2187.51|2185.31|2187.76|2185.56|2188.01|2185.81|2187.38|2185.18|0
1637202300000|2021-11-18 02:25:00|2188.01|2185.81|2189.37|2187.17|2189.37|2187.17|2187.88|2185.68|0
1637202600000|2021-11-18 02:30:00|2189.5|2187.3|2190.25|2188.05|2190.75|2188.55|2189.5|2187.3|0
1637202900000|2021-11-18 02:35:00|2190.5|2188.3|2191.75|2189.55|2191.75|2189.55|2190.25|2188.05|0
1637203200000|2021-11-18 02:40:00|2191.5|2189.3|2191|2188.8|2191.75|2189.55|2190.75|2188.55|0
1637203500000|2021-11-18 02:45:00|2190.75|2188.55|2190.75|2188.55|2191|2188.8|2190.5|2188.3|0
1637203800000|2021-11-18 02:50:00|2191|2188.8|2190.25|2188.05|2191|2188.8|2190.25|2188.05|0
1637204100000|2021-11-18 02:55:00|2190.37|2188.17|2190|2187.8|2190.5|2188.3|2189.75|2187.55|0
1637204400000|2021-11-18 03:00:00|2189.75|2187.55|2189.5|2187.3|2190|2187.8|2189|2186.8|0
1637204700000|2021-11-18 03:05:00|2189.75|2187.55|2189.75|2187.55|2190.5|2188.3|2189.75|2187.55|0
1637205000000|2021-11-18 03:10:00|2189.5|2187.3|2189.75|2187.55|2190|2187.8|2189.5|2187.3|0
1637205300000|2021-11-18 03:15:00|2190|2187.8|2189|2186.8|2190|2187.8|2189|2186.8|0
1637205600000|2021-11-18 03:20:00|2188.75|2186.55|2189|2186.8|2189.5|2187.3|2188.75|2186.55|0
1637205900000|2021-11-18 03:25:00|2189.25|2187.05|2189.5|2187.3|2189.75|2187.55|2189|2186.8|0
1637206200000|2021-11-18 03:30:00|2189.25|2187.05|2189.5|2187.3|2189.75|2187.55|2189.25|2187.05|0
1637206500000|2021-11-18 03:35:00|2189.25|2187.05|2189.75|2187.55|2190.5|2188.3|2189.25|2187.05|0
1637206800000|2021-11-18 03:40:00|2189.5|2187.3|2190.25|2188.05|2190.5|2188.3|2189.5|2187.3|0
1637207100000|2021-11-18 03:45:00|2190.5|2188.3|2190.75|2188.55|2190.75|2188.55|2190.25|2188.05|0
1637207400000|2021-11-18 03:50:00|2191|2188.8|2190.75|2188.55|2191.25|2189.05|2190.62|2188.42|0
1637207700000|2021-11-18 03:55:00|2190.87|2188.67|2190.25|2188.05|2191|2188.8|2190.25|2188.05|0
1637208000000|2021-11-18 04:00:00|2190.37|2188.17|2190.75|2188.55|2190.75|2188.55|2190.25|2188.05|0
1637208300000|2021-11-18 04:05:00|2191|2188.8|2190.5|2188.3|2191|2188.8|2190.5|2188.3|0
1637208600000|2021-11-18 04:10:00|2190.75|2188.55|2190.37|2188.17|2191|2188.8|2190.25|2188.05|0
1637208900000|2021-11-18 04:15:00|2190.25|2188.05|2191.25|2189.05|2191.25|2189.05|2190.25|2188.05|0
1637209200000|2021-11-18 04:20:00|2191|2188.8|2191.25|2189.05|2191.25|2189.05|2191|2188.8|0
1637209500000|2021-11-18 04:25:00|2191.12|2188.92|2191.25|2189.05|2191.37|2189.17|2191|2188.8|0
1637209800000|2021-11-18 04:30:00|2191.12|2188.92|2191.25|2189.05|2191.5|2189.3|2191|2188.8|0
1637210100000|2021-11-18 04:35:00|2191.37|2189.17|2191.25|2189.05|2191.5|2189.3|2191|2188.8|0
1637210400000|2021-11-18 04:40:00|2191|2188.8|2191|2188.8|2191.25|2189.05|2191|2188.8|0
1637210700000|2021-11-18 04:45:00|2191.25|2189.05|2191.25|2189.05|2191.25|2189.05|2191.25|2189.05|0
1637211000000|2021-11-18 04:50:00|2191.5|2189.3|2191.75|2189.55|2191.75|2189.55|2191.5|2189.3|0
1637211300000|2021-11-18 04:55:00|2191.5|2189.3|2192.25|2190.05|2192.5|2190.3|2191.5|2189.3|0
1637211600000|2021-11-18 05:00:00|2192.5|2190.3|2194|2191.8|2194|2191.8|2192.5|2190.3|0
1637211900000|2021-11-18 05:05:00|2194.25|2192.05|2193.75|2191.55|2194.75|2192.55|2193|2190.8|0
1637212200000|2021-11-18 05:10:00|2193.5|2191.3|2193.75|2191.55|2194|2191.8|2193.12|2190.92|0
1637212500000|2021-11-18 05:15:00|2194|2191.8|2193|2190.8|2194|2191.8|2193|2190.8|0
1637212800000|2021-11-18 05:20:00|2193.12|2190.92|2193.25|2191.05|2193.75|2191.55|2193.12|2190.92|0
1637213100000|2021-11-18 05:25:00|2193.5|2191.3|2193.5|2191.3|2193.75|2191.55|2193.25|2191.05|0
1637213400000|2021-11-18 05:30:00|2193.75|2191.55|2194.5|2192.3|2194.5|2192.3|2193.5|2191.3|0
1637213700000|2021-11-18 05:35:00|2194.62|2192.42|2194.25|2192.05|2194.75|2192.55|2194.25|2192.05|0
1637214000000|2021-11-18 05:40:00|2194|2191.8|2194.12|2191.92|2194.62|2192.42|2194|2191.8|0
1637214300000|2021-11-18 05:45:00|2194|2191.8|2193.5|2191.3|2194.25|2192.05|2193.37|2191.17|0
1637214600000|2021-11-18 05:50:00|2193.25|2191.05|2192.75|2190.55|2193.5|2191.3|2192.5|2190.3|0
1637214900000|2021-11-18 05:55:00|2192.62|2190.42|2192.75|2190.55|2193|2190.8|2192.5|2190.3|0
1637215200000|2021-11-18 06:00:00|2192.62|2190.42|2193.25|2191.05|2193.5|2191.3|2192.5|2190.3|0
1637215500000|2021-11-18 06:05:00|2193.5|2191.3|2193.25|2191.05|2193.5|2191.3|2193|2190.8|0
1637215800000|2021-11-18 06:10:00|2193|2190.8|2193|2190.8|2193.25|2191.05|2192.75|2190.55|0
1637216100000|2021-11-18 06:15:00|2193.25|2191.05|2193.25|2191.05|2193.25|2191.05|2193|2190.8|0
1637216400000|2021-11-18 06:20:00|2193|2190.8|2193.25|2191.05|2193.5|2191.3|2193|2190.8|0
1637216700000|2021-11-18 06:25:00|2193|2190.8|2193.75|2191.55|2193.75|2191.55|2193|2190.8|0
1637217000000|2021-11-18 06:30:00|2193.5|2191.3|2193.5|2191.3|2193.75|2191.55|2193.25|2191.05|0
1637217300000|2021-11-18 06:35:00|2193.75|2191.55|2194|2191.8|2194|2191.8|2193.75|2191.55|0
1637217600000|2021-11-18 06:40:00|2194.25|2192.05|2194.5|2192.3|2194.5|2192.3|2194.25|2192.05|0
1637217900000|2021-11-18 06:45:00|2194.25|2192.05|2193.75|2191.55|2194.25|2192.05|2193.5|2191.3|0
1637218200000|2021-11-18 06:50:00|2193.62|2191.42|2193|2190.8|2193.75|2191.55|2193|2190.8|0
1637218500000|2021-11-18 06:55:00|2193.25|2191.05|2194.25|2192.05|2194.25|2192.05|2193|2190.8|0
1637218800000|2021-11-18 07:00:00|2194|2191.8|2193.75|2191.55|2194.5|2192.3|2193.5|2191.3|0
1637219100000|2021-11-18 07:05:00|2194|2191.8|2194.75|2192.55|2194.75|2192.55|2193.75|2191.55|0
1637219400000|2021-11-18 07:10:00|2195|2192.8|2195.75|2193.55|2196|2193.8|2194.75|2192.55|0
1637219700000|2021-11-18 07:15:00|2196|2193.8|2195.5|2193.3|2196|2193.8|2195.25|2193.05|0
1637220000000|2021-11-18 07:20:00|2195.25|2193.05|2195.75|2193.55|2195.75|2193.55|2195|2192.8|0
1637220300000|2021-11-18 07:25:00|2195.62|2193.42|2195.5|2193.3|2195.75|2193.55|2195.5|2193.3|0
1637220600000|2021-11-18 07:30:00|2195.25|2193.05|2195.25|2193.05|2195.75|2193.55|2195.25|2193.05|0
1637220900000|2021-11-18 07:35:00|2195.37|2193.17|2194.75|2192.55|2195.5|2193.3|2194.75|2192.55|0
1637221200000|2021-11-18 07:40:00|2195|2192.8|2195.75|2193.55|2195.75|2193.55|2194.75|2192.55|0
1637221500000|2021-11-18 07:45:00|2195.5|2193.3|2195.25|2193.05|2195.75|2193.55|2195.25|2193.05|0
1637221800000|2021-11-18 07:50:00|2195.5|2193.3|2195.75|2193.55|2196.12|2193.92|2195.5|2193.3|0
1637222100000|2021-11-18 07:55:00|2196|2193.8|2196.25|2194.05|2196.75|2194.55|2196|2193.8|0
1637222400000|2021-11-18 08:00:00|2196.12|2193.92|2195.5|2193.3|2196.25|2194.05|2195.25|2193.05|0
1637222700000|2021-11-18 08:05:00|2195.3|2193.5|2197.3|2195.5|2197.3|2195.5|2195.3|2193.5|0
1637223000000|2021-11-18 08:10:00|2197.42|2195.62|2197.05|2195.25|2197.55|2195.75|2196.55|2194.75|0
1637223300000|2021-11-18 08:15:00|2197.3|2195.5|2197.55|2195.75|2198.55|2196.75|2197.3|2195.5|0
1637223600000|2021-11-18 08:20:00|2197.8|2196|2198.8|2197|2198.8|2197|2197.8|2196|0
1637223900000|2021-11-18 08:25:00|2198.55|2196.75|2199.3|2197.5|2199.3|2197.5|2198.05|2196.25|0
1637224200000|2021-11-18 08:30:00|2199.05|2197.25|2197.3|2195.5|2199.05|2197.25|2196.8|2195|0
1637224500000|2021-11-18 08:35:00|2197.42|2195.62|2198.8|2197|2198.8|2197|2197.3|2195.5|0
1637224800000|2021-11-18 08:40:00|2198.55|2196.75|2198.55|2196.75|2198.8|2197|2197.55|2195.75|0
1637225100000|2021-11-18 08:45:00|2198.67|2196.87|2199.05|2197.25|2199.55|2197.75|2198.55|2196.75|0
1637225400000|2021-11-18 08:50:00|2198.8|2197|2198.8|2197|2199.05|2197.25|2198.55|2196.75|0
1637225700000|2021-11-18 08:55:00|2199.05|2197.25|2200.05|2198.25|2200.05|2198.25|2198.8|2197|0
1637226000000|2021-11-18 09:00:00|2199.8|2198|2202.8|2201|2204.3|2202.5|2199.55|2197.75|0
1637226300000|2021-11-18 09:05:00|2203.3|2201.5|2203.05|2201.25|2203.55|2201.75|2202.05|2200.25|0
1637226600000|2021-11-18 09:10:00|2202.8|2201|2202.8|2201|2203.05|2201.25|2202.05|2200.25|0
1637226900000|2021-11-18 09:15:00|2203.05|2201.25|2203.05|2201.25|2203.05|2201.25|2202.55|2200.75|0
1637227200000|2021-11-18 09:20:00|2203.3|2201.5|2204.3|2202.5|2204.3|2202.5|2203.3|2201.5|0
1637227500000|2021-11-18 09:25:00|2204.42|2202.62|2204.3|2202.5|2204.8|2203|2204.05|2202.25|0
1637227800000|2021-11-18 09:30:00|2204.42|2202.62|2203.05|2201.25|2204.55|2202.75|2202.55|2200.75|0
1637228100000|2021-11-18 09:35:00|2202.8|2201|2202.8|2201|2203.05|2201.25|2201.55|2199.75|0
1637228400000|2021-11-18 09:40:00|2202.55|2200.75|2202.05|2200.25|2202.8|2201|2201.8|2200|0
1637228700000|2021-11-18 09:45:00|2202.3|2200.5|2201.8|2200|2202.55|2200.75|2201.55|2199.75|0
1637229000000|2021-11-18 09:50:00|2201.55|2199.75|2200.8|2199|2201.55|2199.75|2200.3|2198.5|0
1637229300000|2021-11-18 09:55:00|2200.55|2198.75|2199.8|2198|2201.05|2199.25|2199.55|2197.75|0
1637229600000|2021-11-18 10:00:00|2199.3|2197.5|2198.55|2196.75|2199.8|2198|2198.55|2196.75|0
1637229900000|2021-11-18 10:05:00|2198.3|2196.5|2199.3|2197.5|2199.55|2197.75|2197.8|2196|0
1637230200000|2021-11-18 10:10:00|2199.55|2197.75|2200.05|2198.25|2200.3|2198.5|2199.55|2197.75|0
1637230500000|2021-11-18 10:15:00|2199.8|2198|2200.3|2198.5|2200.42|2198.62|2199.8|2198|0
1637230800000|2021-11-18 10:20:00|2200.05|2198.25|2199.55|2197.75|2200.05|2198.25|2199.55|2197.75|0
1637231100000|2021-11-18 10:25:00|2199.8|2198|2200.05|2198.25|2200.55|2198.75|2199.55|2197.75|0
1637231400000|2021-11-18 10:30:00|2199.8|2198|2200.05|2198.25|2200.05|2198.25|2199.55|2197.75|0
1637231700000|2021-11-18 10:35:00|2200.3|2198.5|2200.05|2198.25|2200.55|2198.75|2199.55|2197.75|0
1637232000000|2021-11-18 10:40:00|2200.3|2198.5|2200.3|2198.5|2200.3|2198.5|2199.8|2198|0
1637232300000|2021-11-18 10:45:00|2200.05|2198.25|2199.8|2198|2200.3|2198.5|2199.55|2197.75|0
1637232600000|2021-11-18 10:50:00|2199.67|2197.87|2200.55|2198.75|2200.55|2198.75|2199.3|2197.5|0
1637232900000|2021-11-18 10:55:00|2200.67|2198.87|2201.8|2200|2201.8|2200|2200.55|2198.75|0
1637233200000|2021-11-18 11:00:00|2201.55|2199.75|2200.8|2199|2201.8|2200|2200.8|2199|0
1637233500000|2021-11-18 11:05:00|2200.55|2198.75|2200.05|2198.25|2200.55|2198.75|2199.8|2198|0
1637233800000|2021-11-18 11:10:00|2200.3|2198.5|2200.92|2199.12|2201.05|2199.25|2199.67|2197.87|0
1637234100000|2021-11-18 11:15:00|2201.05|2199.25|2201.3|2199.5|2201.55|2199.75|2201.05|2199.25|0
1637234400000|2021-11-18 11:20:00|2201.55|2199.75|2202.55|2200.75|2203.05|2201.25|2201.55|2199.75|0
1637234700000|2021-11-18 11:25:00|2202.67|2200.87|2202.8|2201|2203.8|2202|2202.67|2200.87|0
1637235000000|2021-11-18 11:30:00|2203.05|2201.25|2202.3|2200.5|2203.3|2201.5|2202.3|2200.5|0
1637235300000|2021-11-18 11:35:00|2202.55|2200.75|2202.3|2200.5|2202.55|2200.75|2202.05|2200.25|0
1637235600000|2021-11-18 11:40:00|2202.55|2200.75|2201.8|2200|2202.8|2201|2201.67|2199.87|0
1637235900000|2021-11-18 11:45:00|2202.05|2200.25|2202.8|2201|2202.8|2201|2202.05|2200.25|0
1637236200000|2021-11-18 11:50:00|2202.92|2201.12|2202.05|2200.25|2203.3|2201.5|2201.8|2200|0
1637236500000|2021-11-18 11:55:00|2201.8|2200|2201.8|2200|2202.05|2200.25|2201.55|2199.75|0
1637236800000|2021-11-18 12:00:00|2202.05|2200.25|2201.3|2199.5|2202.3|2200.5|2200.8|2199|0
1637237100000|2021-11-18 12:05:00|2201.05|2199.25|2200.3|2198.5|2201.42|2199.62|2200.05|2198.25|0
1637237400000|2021-11-18 12:10:00|2200.05|2198.25|2199.42|2197.62|2200.55|2198.75|2199.3|2197.5|0
1637237700000|2021-11-18 12:15:00|2199.3|2197.5|2198.55|2196.75|2199.55|2197.75|2198.55|2196.75|0
1637238000000|2021-11-18 12:20:00|2198.8|2197|2199.8|2198|2199.8|2198|2198.8|2197|0
1637238300000|2021-11-18 12:25:00|2199.92|2198.12|2199.8|2198|2200.05|2198.25|2199.55|2197.75|0
1637238600000|2021-11-18 12:30:00|2200.05|2198.25|2199.55|2197.75|2200.17|2198.37|2199.42|2197.62|0
1637238900000|2021-11-18 12:35:00|2199.42|2197.62|2198.8|2197|2199.55|2197.75|2198.55|2196.75|0
1637239200000|2021-11-18 12:40:00|2198.55|2196.75|2198.05|2196.25|2198.67|2196.87|2197.8|2196|0
1637239500000|2021-11-18 12:45:00|2197.8|2196|2197.67|2195.87|2198.3|2196.5|2197.55|2195.75|0
1637239800000|2021-11-18 12:50:00|2197.8|2196|2198.55|2196.75|2198.55|2196.75|2197.55|2195.75|0
1637240100000|2021-11-18 12:55:00|2198.3|2196.5|2198.05|2196.25|2198.3|2196.5|2197.55|2195.75|0
1637240400000|2021-11-18 13:00:00|2198.3|2196.5|2197.55|2195.75|2199.05|2197.25|2197.3|2195.5|0
1637240700000|2021-11-18 13:05:00|2197.8|2196|2198.8|2197|2199.05|2197.25|2197.8|2196|0
1637241000000|2021-11-18 13:10:00|2198.55|2196.75|2198.8|2197|2198.8|2197|2198.3|2196.5|0
1637241300000|2021-11-18 13:15:00|2198.55|2196.75|2197.55|2195.75|2198.8|2197|2197.55|2195.75|0
1637241600000|2021-11-18 13:20:00|2197.42|2195.62|2197.3|2195.5|2198.05|2196.25|2197.05|2195.25|0
1637241900000|2021-11-18 13:25:00|2197.17|2195.37|2197.67|2195.87|2197.8|2196|2197.05|2195.25|0
1637242200000|2021-11-18 13:30:00|2197.8|2196|2198.3|2196.5|2199.05|2197.25|2197.67|2195.87|0
1637242500000|2021-11-18 13:35:00|2198.55|2196.75|2200.05|2198.25|2200.55|2198.75|2198.55|2196.75|0
1637242800000|2021-11-18 13:40:00|2200.3|2198.5|2198.05|2196.25|2200.3|2198.5|2197.55|2195.75|0
1637243100000|2021-11-18 13:45:00|2197.8|2196|2198.8|2197|2199.3|2197.5|2197.3|2195.5|0
1637243400000|2021-11-18 13:50:00|2198.55|2196.75|2198.3|2196.5|2199.05|2197.25|2197.8|2196|0
1637243700000|2021-11-18 13:55:00|2198.05|2196.25|2197.8|2196|2198.3|2196.5|2197.8|2196|0
1637244000000|2021-11-18 14:00:00|2198.05|2196.25|2199.05|2197.25|2199.05|2197.25|2198.05|2196.25|0
1637244300000|2021-11-18 14:05:00|2198.92|2197.12|2199.55|2197.75|2199.8|2198|2198.8|2197|0
1637244600000|2021-11-18 14:10:00|2199.3|2197.5|2200.55|2198.75|2200.8|2199|2199.3|2197.5|0
1637244900000|2021-11-18 14:15:00|2200.3|2198.5|2200.05|2198.25|2200.55|2198.75|2199.8|2198|0
1637245200000|2021-11-18 14:20:00|2199.8|2198|2198.3|2196.5|2199.8|2198|2198.3|2196.5|0
1637245500000|2021-11-18 14:25:00|2198.05|2196.25|2198.3|2196.5|2198.55|2196.75|2197.17|2195.37|0
1637245800000|2021-11-18 14:30:00|2198.05|2196.25|2193.3|2191.5|2198.55|2196.75|2192.05|2190.25|0
1637246100000|2021-11-18 14:35:00|2193.55|2191.75|2194.8|2193|2194.8|2193|2190.8|2189|0
1637246400000|2021-11-18 14:40:00|2195.05|2193.25|2192.55|2190.75|2195.55|2193.75|2192.3|2190.5|0
1637246700000|2021-11-18 14:45:00|2192.3|2190.5|2195.05|2193.25|2197.05|2195.25|2192.05|2190.25|0
1637247000000|2021-11-18 14:50:00|2195.17|2193.37|2190.05|2188.25|2195.3|2193.5|2188.8|2187|0
1637247300000|2021-11-18 14:55:00|2190.3|2188.5|2190.8|2189|2191.8|2190|2188.55|2186.75|0
1637247600000|2021-11-18 15:00:00|2190.3|2188.5|2190.8|2189|2191.8|2190|2188.55|2186.75|0
1637247900000|2021-11-18 15:05:00|2191.3|2189.5|2185.3|2183.5|2192.55|2190.75|2185.3|2183.5|0
1637248200000|2021-11-18 15:10:00|2185.05|2183.25|2176.56|2174.76|2185.05|2183.25|2174.05|2172.25|0
1637248500000|2021-11-18 15:15:00|2176.81|2175.01|2173.06|2171.26|2178.68|2176.88|2173.06|2171.26|0
1637248800000|2021-11-18 15:20:00|2172.56|2170.76|2175.06|2173.26|2176.06|2174.26|2169.06|2167.26|0
1637249100000|2021-11-18 15:25:00|2174.56|2172.76|2173.81|2172.01|2176.06|2174.26|2172.31|2170.51|0
1637249400000|2021-11-18 15:30:00|2173.56|2171.76|2178.56|2176.76|2179.81|2178.01|2173.56|2171.76|0
1637249700000|2021-11-18 15:35:00|2178.31|2176.51|2180.56|2178.76|2182.06|2180.26|2178.31|2176.51|0
1637250000000|2021-11-18 15:40:00|2181.31|2179.51|2177.06|2175.26|2182.31|2180.51|2176.31|2174.51|0
1637250300000|2021-11-18 15:45:00|2177.31|2175.51|2179.56|2177.76|2179.81|2178.01|2176.56|2174.76|0
1637250600000|2021-11-18 15:50:00|2179.06|2177.26|2179.81|2178.01|2181.81|2180.01|2178.31|2176.51|0
1637250900000|2021-11-18 15:55:00|2179.56|2177.76|2180.56|2178.76|2181.56|2179.76|2178.31|2176.51|0
1637251200000|2021-11-18 16:00:00|2180.81|2179.01|2177.06|2175.26|2181.56|2179.76|2177.06|2175.26|0
1637251500000|2021-11-18 16:05:00|2176.81|2175.01|2180.31|2178.51|2181.31|2179.51|2176.81|2175.01|0
1637251800000|2021-11-18 16:10:00|2180.06|2178.26|2184.56|2182.76|2185.56|2183.76|2179.56|2177.76|0
1637252100000|2021-11-18 16:15:00|2185.06|2183.26|2185.81|2184.01|2187.06|2185.26|2185.06|2183.26|0
1637252400000|2021-11-18 16:20:00|2186.31|2184.51|2185.81|2184.01|2187.06|2185.26|2184.81|2183.01|0
1637252700000|2021-11-18 16:25:00|2186.06|2184.26|2185.56|2183.76|2187.05|2185.25|2185.56|2183.76|0
1637253000000|2021-11-18 16:30:00|2185.81|2184.01|2194.55|2192.75|2194.8|2193|2185.31|2183.51|0
1637253300000|2021-11-18 16:35:00|2194.42|2192.62|2194.3|2192.5|2196.55|2194.75|2192.3|2190.5|0
1637253600000|2021-11-18 16:40:00|2195.05|2193.25|2196.05|2194.25|2196.8|2195|2193.8|2192|0
1637253900000|2021-11-18 16:45:00|2196.3|2194.5|2196.55|2194.75|2198.05|2196.25|2195.8|2194|0
1637254200000|2021-11-18 16:50:00|2196.8|2195|2195.8|2194|2197.8|2196|2195.3|2193.5|0
1637254500000|2021-11-18 16:55:00|2196.05|2194.25|2195.55|2193.75|2197.05|2195.25|2195.3|2193.5|0
1637254800000|2021-11-18 17:00:00|2196.05|2194.25|2200.8|2199|2201.55|2199.75|2196.05|2194.25|0
1637255100000|2021-11-18 17:05:00|2201.05|2199.25|2200.05|2198.25|2201.3|2199.5|2199.3|2197.5|0
1637255400000|2021-11-18 17:10:00|2200.3|2198.5|2202.05|2200.25|2202.05|2200.25|2200.3|2198.5|0
1637255700000|2021-11-18 17:15:00|2201.8|2200|2201.05|2199.25|2202.55|2200.75|2200.8|2199|0
1637256000000|2021-11-18 17:20:00|2201.3|2199.5|2203.8|2202|2203.8|2202|2200.55|2198.75|0
1637256300000|2021-11-18 17:25:00|2203.55|2201.75|2204.3|2202.5|2205.3|2203.5|2203.3|2201.5|0
1637256600000|2021-11-18 17:30:00|2204.55|2202.75|2203.3|2201.5|2205.05|2203.25|2203.05|2201.25|0
1637256900000|2021-11-18 17:35:00|2203.55|2201.75|2202.05|2200.25|2204.05|2202.25|2201.05|2199.25|0
1637257200000|2021-11-18 17:40:00|2202.3|2200.5|2201.3|2199.5|2202.3|2200.5|2200.55|2198.75|0
1637257500000|2021-11-18 17:45:00|2201.55|2199.75|2196.55|2194.75|2201.55|2199.75|2196.3|2194.5|0
1637257800000|2021-11-18 17:50:00|2196.3|2194.5|2196.3|2194.5|2196.8|2195|2193.8|2192|0
1637258100000|2021-11-18 17:55:00|2195.92|2194.12|2195.8|2194|2196.05|2194.25|2193.3|2191.5|0
1637258400000|2021-11-18 18:00:00|2195.55|2193.75|2197.3|2195.5|2197.3|2195.5|2194.55|2192.75|0
1637258700000|2021-11-18 18:05:00|2197.05|2195.25|2197.92|2196.12|2198.8|2197|2197.05|2195.25|0
1637259000000|2021-11-18 18:10:00|2198.05|2196.25|2200.3|2198.5|2201.05|2199.25|2198.05|2196.25|0
1637259300000|2021-11-18 18:15:00|2200.05|2198.25|2196.05|2194.25|2200.05|2198.25|2196.05|2194.25|0
1637259600000|2021-11-18 18:20:00|2196.3|2194.5|2197.05|2195.25|2197.55|2195.75|2195.55|2193.75|0
1637259900000|2021-11-18 18:25:00|2197.3|2195.5|2197.55|2195.75|2198.3|2196.5|2196.3|2194.5|0
1637260200000|2021-11-18 18:30:00|2197.3|2195.5|2197.8|2196|2198.55|2196.75|2196.3|2194.5|0
1637260500000|2021-11-18 18:35:00|2197.55|2195.75|2197.55|2195.75|2198.8|2197|2197.3|2195.5|0
1637260800000|2021-11-18 18:40:00|2197.3|2195.5|2198.3|2196.5|2199.05|2197.25|2196.8|2195|0
1637261100000|2021-11-18 18:45:00|2198.55|2196.75|2200.05|2198.25|2200.3|2198.5|2198.55|2196.75|0
1637261400000|2021-11-18 18:50:00|2199.8|2198|2198.05|2196.25|2199.8|2198|2197.8|2196|0
1637261700000|2021-11-18 18:55:00|2198.3|2196.5|2199.3|2197.5|2199.3|2197.5|2197.55|2195.75|0
1637262000000|2021-11-18 19:00:00|2199.05|2197.25|2198.3|2196.5|2199.55|2197.75|2195.3|2193.5|0
1637262300000|2021-11-18 19:05:00|2198.55|2196.75|2199.05|2197.25|2200.3|2198.5|2198.3|2196.5|0
1637262600000|2021-11-18 19:10:00|2198.8|2197|2198.8|2197|2199.55|2197.75|2197.55|2195.75|0
1637262900000|2021-11-18 19:15:00|2198.3|2196.5|2197.17|2195.37|2199.05|2197.25|2197.05|2195.25|0
1637263200000|2021-11-18 19:20:00|2197.3|2195.5|2195.3|2193.5|2197.3|2195.5|2195.3|2193.5|0
1637263500000|2021-11-18 19:25:00|2195.8|2194|2195.3|2193.5|2195.92|2194.12|2193.8|2192|0
1637263800000|2021-11-18 19:30:00|2195.05|2193.25|2196.3|2194.5|2196.3|2194.5|2192.55|2190.75|0
1637264100000|2021-11-18 19:35:00|2196.55|2194.75|2196.8|2195|2197.55|2195.75|2195.55|2193.75|0
1637264400000|2021-11-18 19:40:00|2196.55|2194.75|2197.05|2195.25|2197.8|2196|2196.55|2194.75|0
1637264700000|2021-11-18 19:45:00|2197.3|2195.5|2199.05|2197.25|2199.67|2197.87|2197.3|2195.5|0
1637265000000|2021-11-18 19:50:00|2198.8|2197|2200.55|2198.75|2201.05|2199.25|2198.55|2196.75|0
1637265300000|2021-11-18 19:55:00|2200.3|2198.5|2200.55|2198.75|2201.05|2199.25|2199.05|2197.25|0
1637265600000|2021-11-18 20:00:00|2200.8|2199|2200.8|2199|2202.3|2200.5|2199.3|2197.5|0
1637265900000|2021-11-18 20:05:00|2201.05|2199.25|2202.8|2201|2202.8|2201|2200.55|2198.75|0
1637266200000|2021-11-18 20:10:00|2202.55|2200.75|2201.55|2199.75|2203.55|2201.75|2200.8|2199|0
1637266500000|2021-11-18 20:15:00|2201.8|2200|2200.55|2198.75|2201.8|2200|2199.8|2198|0
1637266800000|2021-11-18 20:20:00|2200.8|2199|2201.3|2199.5|2202.3|2200.5|2200.05|2198.25|0
1637267100000|2021-11-18 20:25:00|2201.55|2199.75|2203.05|2201.25|2203.05|2201.25|2201.55|2199.75|0
1637267400000|2021-11-18 20:30:00|2202.8|2201|2202.05|2200.25|2203.3|2201.5|2200.8|2199|0
1637267700000|2021-11-18 20:35:00|2202.3|2200.5|2201.55|2199.75|2203.55|2201.75|2201.3|2199.5|0
1637268000000|2021-11-18 20:40:00|2201.8|2200|2202.05|2200.25|2204.05|2202.25|2201.05|2199.25|0
1637268300000|2021-11-18 20:45:00|2201.8|2200|2203.05|2201.25|2205.55|2203.75|2201.8|2200|0
1637268600000|2021-11-18 20:50:00|2202.8|2201|2202.8|2201|2204.8|2203|2202.55|2200.75|0
1637268900000|2021-11-18 20:55:00|2202.55|2200.75|2202.55|2200.75|2204.3|2202.5|2200.05|2198.25|0
1637269200000|2021-11-18 21:00:00|2202.8|2201|2203.05|2201.25|2205.55|2203.75|2202.8|2201|0
1637269500000|2021-11-18 21:05:00|2202.92|2201.12|2203.3|2201.5|2204.8|2203|2202.92|2201.12|0
1637269800000|2021-11-18 21:10:00|2203.05|2201.25|2199.55|2197.75|2203.3|2201.5|2199.55|2197.75|0
1637270100000|2021-11-18 21:15:00|2201|2198.8|2202.75|2200.55|2202.75|2200.55|2201|2198.8|0
1637270400000|2021-11-18 21:20:00|2202.5|2200.3|2203|2200.8|2203|2200.8|2202.5|2200.3|0
1637270700000|2021-11-18 21:25:00|2203.12|2200.92|2203.75|2201.55|2203.87|2201.67|2203.12|2200.92|0
1637271000000|2021-11-18 21:30:00|2204|2201.8|2204.25|2202.05|2204.25|2202.05|2203.75|2201.55|0
1637271300000|2021-11-18 21:35:00|2204|2201.8|2205|2202.8|2205|2202.8|2204|2201.8|0
1637271600000|2021-11-18 21:40:00|2204.75|2202.55|2204.75|2202.55|2205|2202.8|2204.75|2202.55|0
1637271900000|2021-11-18 21:45:00|2205|2202.8|2205.75|2203.55|2205.75|2203.55|2204.75|2202.55|0
1637272200000|2021-11-18 21:50:00|2205.5|2203.3|2207|2204.8|2207.5|2205.3|2205.5|2203.3|0
1637272500000|2021-11-18 21:55:00|2207.25|2205.05|2206.12|2203.92|2207.5|2205.3|2205.87|2203.67|0
1637272800000|2021-11-18 22:00:00|2206.18|2203.98|2206.47|2204.27|2206.47|2204.27|2206.18|2203.98|0
1637273100000|2021-11-18 22:05:00|2206.1|2203.9|2205.96|2203.76|2206.18|2203.98|2205.96|2203.76|0
1637273400000|2021-11-18 22:10:00|2206.1|2203.9|2206.07|2203.87|2206.21|2204.01|2206.03|2203.83|0
1637273700000|2021-11-18 22:15:00|2205.96|2203.76|2205.99|2203.79|2205.99|2203.79|2205.96|2203.76|0
1637274000000|2021-11-18 22:20:00|2206.03|2203.83|2205.99|2203.79|2206.03|2203.83|2205.96|2203.76|0
1637274600000|2021-11-18 22:30:00|2205.96|2203.76|2205.92|2203.72|2205.96|2203.76|2205.92|2203.72|0
1637274900000|2021-11-18 22:35:00|2206.1|2203.9|2205.99|2203.79|2206.1|2203.9|2205.99|2203.79|0
1637275500000|2021-11-18 22:45:00|2205.88|2203.68|2206.33|2204.13|2206.33|2204.13|2205.88|2203.68|0
1637275800000|2021-11-18 22:50:00|2206.29|2204.09|2206.33|2204.13|2206.33|2204.13|2206.29|2204.09|0
1637276100000|2021-11-18 22:55:00|2206.26|2204.06|2206.18|2203.98|2206.37|2204.17|2206.11|2203.91|0
1637276400000|2021-11-18 23:00:00|2206.87|2204.67|2204|2201.8|2206.87|2204.67|2204|2201.8|0
1637276700000|2021-11-18 23:05:00|2204.5|2202.3|2206|2203.8|2206|2203.8|2204.25|2202.05|0
1637277000000|2021-11-18 23:10:00|2206.25|2204.05|2206.75|2204.55|2207|2204.8|2206.12|2203.92|0
1637277300000|2021-11-18 23:15:00|2207|2204.8|2207.75|2205.55|2208.25|2206.05|2206.75|2204.55|0
1637277600000|2021-11-18 23:20:00|2208|2205.8|2207|2204.8|2208|2205.8|2206.5|2204.3|0
1637277900000|2021-11-18 23:25:00|2206.75|2204.55|2207|2204.8|2207|2204.8|2206.12|2203.92|0
1637278200000|2021-11-18 23:30:00|2207.12|2204.92|2206.25|2204.05|2207.25|2205.05|2206.25|2204.05|0
1637278500000|2021-11-18 23:35:00|2206|2203.8|2205.75|2203.55|2206.25|2204.05|2205.75|2203.55|0
1637278800000|2021-11-18 23:40:00|2206|2203.8|2205.75|2203.55|2206.25|2204.05|2205.25|2203.05|0
1637279100000|2021-11-18 23:45:00|2205.87|2203.67|2207.5|2205.3|2207.75|2205.55|2205.87|2203.67|0
1637279400000|2021-11-18 23:50:00|2207.75|2205.55|2207|2204.8|2208|2205.8|2207|2204.8|0
1637279700000|2021-11-18 23:55:00|2206.5|2204.3|2206|2203.8|2207|2204.8|2206|2203.8|0
1637280000000|2021-11-19 00:00:00|2205.75|2203.55|2206.75|2204.55|2206.75|2204.55|2205.25|2203.05|0
1637280300000|2021-11-19 00:05:00|2207|2204.8|2208.5|2206.3|2208.5|2206.3|2207|2204.8|0
1637280600000|2021-11-19 00:10:00|2208.25|2206.05|2206.5|2204.3|2208.25|2206.05|2206.5|2204.3|0
1637280900000|2021-11-19 00:15:00|2206.25|2204.05|2206.25|2204.05|2206.5|2204.3|2205.75|2203.55|0
1637281200000|2021-11-19 00:20:00|2206|2203.8|2205.5|2203.3|2206.25|2204.05|2205.5|2203.3|0
1637281500000|2021-11-19 00:25:00|2205.75|2203.55|2206.5|2204.3|2206.5|2204.3|2205|2202.8|0
1637281800000|2021-11-19 00:30:00|2206.75|2204.55|2207|2204.8|2207.5|2205.3|2206.5|2204.3|0
1637282100000|2021-11-19 00:35:00|2206.75|2204.55|2207|2204.8|2207|2204.8|2206.25|2204.05|0
1637282400000|2021-11-19 00:40:00|2206.75|2204.55|2206.25|2204.05|2207|2204.8|2206.25|2204.05|0
1637282700000|2021-11-19 00:45:00|2206.37|2204.17|2206.75|2204.55|2207|2204.8|2206.37|2204.17|0
1637283000000|2021-11-19 00:50:00|2207|2204.8|2207.75|2205.55|2207.75|2205.55|2207|2204.8|0
1637283300000|2021-11-19 00:55:00|2207.5|2205.3|2207.25|2205.05|2207.75|2205.55|2207|2204.8|0
1637283600000|2021-11-19 01:00:00|2207|2204.8|2206.75|2204.55|2207|2204.8|2206|2203.8|0
1637283900000|2021-11-19 01:05:00|2206.5|2204.3|2205.75|2203.55|2206.75|2204.55|2205.75|2203.55|0
1637284200000|2021-11-19 01:10:00|2205.5|2203.3|2206|2203.8|2206.25|2204.05|2205|2202.8|0
1637284500000|2021-11-19 01:15:00|2205.87|2203.67|2206.75|2204.55|2207|2204.8|2205.75|2203.55|0
1637284800000|2021-11-19 01:20:00|2206.5|2204.3|2207.25|2205.05|2207.5|2205.3|2206.5|2204.3|0
1637285100000|2021-11-19 01:25:00|2207.37|2205.17|2206.75|2204.55|2207.5|2205.3|2206.75|2204.55|0
1637285400000|2021-11-19 01:30:00|2206.5|2204.3|2206.75|2204.55|2207|2204.8|2206|2203.8|0
1637285700000|2021-11-19 01:35:00|2207|2204.8|2207.25|2205.05|2207.75|2205.55|2207|2204.8|0
1637286000000|2021-11-19 01:40:00|2207.37|2205.17|2207.5|2205.3|2207.75|2205.55|2207.25|2205.05|0
1637286300000|2021-11-19 01:45:00|2207.75|2205.55|2214.5|2212.3|2214.75|2212.55|2207.25|2205.05|0
1637286600000|2021-11-19 01:50:00|2214.75|2212.55|2214.5|2212.3|2215.25|2213.05|2213.25|2211.05|0
1637286900000|2021-11-19 01:55:00|2214.75|2212.55|2212.62|2210.42|2215.25|2213.05|2212.62|2210.42|0
1637287200000|2021-11-19 02:00:00|2213|2210.8|2212.75|2210.55|2213.37|2211.17|2212|2209.8|0
1637287500000|2021-11-19 02:05:00|2212.5|2210.3|2213|2210.8|2213.12|2210.92|2212.37|2210.17|0
1637287800000|2021-11-19 02:10:00|2212.75|2210.55|2214.75|2212.55|2214.75|2212.55|2212.5|2210.3|0
1637288100000|2021-11-19 02:15:00|2214.62|2212.42|2213.25|2211.05|2214.75|2212.55|2212.75|2210.55|0
1637288400000|2021-11-19 02:20:00|2213.37|2211.17|2213.75|2211.55|2214|2211.8|2213|2210.8|0
1637288700000|2021-11-19 02:25:00|2213.87|2211.67|2216|2213.8|2216|2213.8|2213.75|2211.55|0
1637289000000|2021-11-19 02:30:00|2215.75|2213.55|2217.5|2215.3|2218.5|2216.3|2215.5|2213.3|0
1637289300000|2021-11-19 02:35:00|2217.75|2215.55|2219|2216.8|2219|2216.8|2217.75|2215.55|0
1637289600000|2021-11-19 02:40:00|2218.75|2216.55|2218.62|2216.42|2219|2216.8|2218.5|2216.3|0
1637289900000|2021-11-19 02:45:00|2218.5|2216.3|2219.75|2217.55|2220|2217.8|2218.5|2216.3|0
1637290200000|2021-11-19 02:50:00|2219.5|2217.3|2219.25|2217.05|2219.87|2217.67|2219.25|2217.05|0
1637290500000|2021-11-19 02:55:00|2219|2216.8|2220|2217.8|2220|2217.8|2219|2216.8|0
1637290800000|2021-11-19 03:00:00|2220.25|2218.05|2219.25|2217.05|2220.75|2218.55|2218.75|2216.55|0
1637291100000|2021-11-19 03:05:00|2219|2216.8|2219.75|2217.55|2220|2217.8|2219|2216.8|0
1637291400000|2021-11-19 03:10:00|2220|2217.8|2222.5|2220.3|2222.75|2220.55|2219.25|2217.05|0
1637291700000|2021-11-19 03:15:00|2222.75|2220.55|2222.5|2220.3|2223|2220.8|2221.75|2219.55|0
1637292000000|2021-11-19 03:20:00|2222.75|2220.55|2222.5|2220.3|2222.75|2220.55|2221.75|2219.55|0
1637292300000|2021-11-19 03:25:00|2222.25|2220.05|2222|2219.8|2222.25|2220.05|2221.75|2219.55|0
1637292600000|2021-11-19 03:30:00|2221.75|2219.55|2220.75|2218.55|2222|2219.8|2220.5|2218.3|0
1637292900000|2021-11-19 03:35:00|2221|2218.8|2219.75|2217.55|2221|2218.8|2219.75|2217.55|0
1637293200000|2021-11-19 03:40:00|2219.87|2217.67|2220|2217.8|2220|2217.8|2219.25|2217.05|0
1637293500000|2021-11-19 03:45:00|2220.25|2218.05|2220.5|2218.3|2220.5|2218.3|2220|2217.8|0
1637293800000|2021-11-19 03:50:00|2220.25|2218.05|2221|2218.8|2221|2218.8|2220.25|2218.05|0
1637294100000|2021-11-19 03:55:00|2221.25|2219.05|2221|2218.8|2221.37|2219.17|2220.75|2218.55|0
1637294400000|2021-11-19 04:00:00|2220.75|2218.55|2221.37|2219.17|2221.5|2219.3|2220.5|2218.3|0
1637294700000|2021-11-19 04:05:00|2221.5|2219.3|2222.25|2220.05|2222.25|2220.05|2221|2218.8|0
1637295000000|2021-11-19 04:10:00|2222.5|2220.3|2222.5|2220.3|2222.75|2220.55|2222|2219.8|0
1637295300000|2021-11-19 04:15:00|2222.25|2220.05|2222|2219.8|2222.5|2220.3|2222|2219.8|0
1637295600000|2021-11-19 04:20:00|2222.12|2219.92|2221.5|2219.3|2222.25|2220.05|2221.5|2219.3|0
1637295900000|2021-11-19 04:25:00|2221.75|2219.55|2221|2218.8|2221.75|2219.55|2220.75|2218.55|0
1637296200000|2021-11-19 04:30:00|2221.25|2219.05|2221|2218.8|2221.5|2219.3|2220.75|2218.55|0
1637296500000|2021-11-19 04:35:00|2220.75|2218.55|2220.75|2218.55|2221|2218.8|2220.37|2218.17|0
1637296800000|2021-11-19 04:40:00|2220.87|2218.67|2221.25|2219.05|2221.5|2219.3|2220.75|2218.55|0
1637297100000|2021-11-19 04:45:00|2221.5|2219.3|2221.75|2219.55|2222|2219.8|2221|2218.8|0
1637297400000|2021-11-19 04:50:00|2221.62|2219.42|2220.75|2218.55|2222|2219.8|2220.75|2218.55|0
1637297700000|2021-11-19 04:55:00|2220.62|2218.42|2220.75|2218.55|2221.25|2219.05|2220.62|2218.42|0
1637298000000|2021-11-19 05:00:00|2220.25|2218.05|2221.5|2219.3|2221.5|2219.3|2220.25|2218.05|0
1637298300000|2021-11-19 05:05:00|2221.25|2219.05|2221.75|2219.55|2221.75|2219.55|2221.25|2219.05|0
1637298600000|2021-11-19 05:10:00|2221.25|2219.05|2220|2217.8|2221.25|2219.05|2219.5|2217.3|0
1637298900000|2021-11-19 05:15:00|2220.12|2217.92|2219.75|2217.55|2220.5|2218.3|2219.25|2217.05|0
1637299200000|2021-11-19 05:20:00|2219.5|2217.3|2220.25|2218.05|2220.25|2218.05|2218.75|2216.55|0
1637299500000|2021-11-19 05:25:00|2220|2217.8|2219.75|2217.55|2220.5|2218.3|2219.75|2217.55|0
1637299800000|2021-11-19 05:30:00|2219.5|2217.3|2219.75|2217.55|2220|2217.8|2219.25|2217.05|0
1637300100000|2021-11-19 05:35:00|2219.5|2217.3|2220.75|2218.55|2220.75|2218.55|2219.5|2217.3|0
1637300400000|2021-11-19 05:40:00|2220.5|2218.3|2220.25|2218.05|2221|2218.8|2220|2217.8|0
1637300700000|2021-11-19 05:45:00|2220.5|2218.3|2220|2217.8|2220.87|2218.67|2220|2217.8|0
1637301000000|2021-11-19 05:50:00|2219.75|2217.55|2219.75|2217.55|2221|2218.8|2219.5|2217.3|0
1637301300000|2021-11-19 05:55:00|2219.5|2217.3|2219|2216.8|2219.75|2217.55|2219|2216.8|0
1637301600000|2021-11-19 06:00:00|2219.25|2217.05|2219.75|2217.55|2220|2217.8|2219|2216.8|0
1637301900000|2021-11-19 06:05:00|2219.5|2217.3|2219.5|2217.3|2219.75|2217.55|2219.25|2217.05|0
1637302200000|2021-11-19 06:10:00|2219.25|2217.05|2220.75|2218.55|2221|2218.8|2219.25|2217.05|0
1637302500000|2021-11-19 06:15:00|2220.5|2218.3|2220|2217.8|2220.62|2218.42|2219.5|2217.3|0
1637302800000|2021-11-19 06:20:00|2220.25|2218.05|2220.75|2218.55|2220.75|2218.55|2220|2217.8|0
1637303100000|2021-11-19 06:25:00|2221|2218.8|2221.25|2219.05|2221.25|2219.05|2220.75|2218.55|0
1637303400000|2021-11-19 06:30:00|2221.5|2219.3|2222.25|2220.05|2222.5|2220.3|2221.5|2219.3|0
1637303700000|2021-11-19 06:35:00|2222|2219.8|2221.37|2219.17|2222.25|2220.05|2221|2218.8|0
1637304000000|2021-11-19 06:40:00|2221.5|2219.3|2221|2218.8|2222|2219.8|2221|2218.8|0
1637304300000|2021-11-19 06:45:00|2221.25|2219.05|2221|2218.8|2221.25|2219.05|2220.75|2218.55|0
1637304600000|2021-11-19 06:50:00|2221.25|2219.05|2221.25|2219.05|2221.25|2219.05|2220.75|2218.55|0
1637304900000|2021-11-19 06:55:00|2221.5|2219.3|2221|2218.8|2221.5|2219.3|2220.87|2218.67|0
1637305200000|2021-11-19 07:00:00|2220.75|2218.55|2220.5|2218.3|2221.25|2219.05|2220.5|2218.3|0
1637305500000|2021-11-19 07:05:00|2220.37|2218.17|2221.25|2219.05|2222.25|2220.05|2220.25|2218.05|0
1637305800000|2021-11-19 07:10:00|2221.5|2219.3|2220.87|2218.67|2221.5|2219.3|2220.5|2218.3|0
1637306100000|2021-11-19 07:15:00|2220.75|2218.55|2221.5|2219.3|2221.75|2219.55|2220.75|2218.55|0
1637306400000|2021-11-19 07:20:00|2221.25|2219.05|2221.25|2219.05|2222|2219.8|2221.25|2219.05|0
1637306700000|2021-11-19 07:25:00|2221|2218.8|2220.5|2218.3|2221.25|2219.05|2220.25|2218.05|0
1637307000000|2021-11-19 07:30:00|2220.75|2218.55|2221.25|2219.05|2221.25|2219.05|2220.25|2218.05|0
1637307300000|2021-11-19 07:35:00|2221.5|2219.3|2221.5|2219.3|2221.75|2219.55|2221.25|2219.05|0
1637307600000|2021-11-19 07:40:00|2221.75|2219.55|2221.75|2219.55|2221.75|2219.55|2221.37|2219.17|0
1637307900000|2021-11-19 07:45:00|2222.25|2220.05|2224.5|2222.3|2224.5|2222.3|2222|2219.8|0
1637308200000|2021-11-19 07:50:00|2224.25|2222.05|2222|2219.8|2224.5|2222.3|2221.75|2219.55|0
1637308500000|2021-11-19 07:55:00|2221.75|2219.55|2220.5|2218.3|2222|2219.8|2220.5|2218.3|0
1637308800000|2021-11-19 08:00:00|2220.25|2218.05|2219.25|2217.05|2220.75|2218.55|2217.75|2215.55|0
1637309100000|2021-11-19 08:05:00|2218.55|2216.75|2219.05|2217.25|2220.05|2218.25|2218.05|2216.25|0
1637309400000|2021-11-19 08:10:00|2219.3|2217.5|2218.55|2216.75|2219.3|2217.5|2217.8|2216|0
1637309700000|2021-11-19 08:15:00|2218.67|2216.87|2217.67|2215.87|2218.8|2217|2217.3|2215.5|0
1637310000000|2021-11-19 08:20:00|2217.3|2215.5|2219.05|2217.25|2219.05|2217.25|2217.3|2215.5|0
1637310300000|2021-11-19 08:25:00|2218.92|2217.12|2219.55|2217.75|2220.05|2218.25|2218.55|2216.75|0
1637310600000|2021-11-19 08:30:00|2219.8|2218|2218.8|2217|2220.05|2218.25|2218.3|2216.5|0
1637310900000|2021-11-19 08:35:00|2218.67|2216.87|2218.8|2217|2219.05|2217.25|2218.3|2216.5|0
1637311200000|2021-11-19 08:40:00|2219.05|2217.25|2218.55|2216.75|2219.05|2217.25|2217.8|2216|0
1637311500000|2021-11-19 08:45:00|2218.05|2216.25|2218.3|2216.5|2219.3|2217.5|2218.05|2216.25|0
1637311800000|2021-11-19 08:50:00|2218.05|2216.25|2219.42|2217.62|2219.55|2217.75|2218.05|2216.25|0
1637312100000|2021-11-19 08:55:00|2218.3|2216.5|2217.8|2216|2218.8|2217|2217.8|2216|0
1637312400000|2021-11-19 09:00:00|2217.55|2215.75|2217.55|2215.75|2218.55|2216.75|2217.05|2215.25|0
1637312700000|2021-11-19 09:05:00|2217.8|2216|2217.55|2215.75|2217.8|2216|2217.05|2215.25|0
1637313000000|2021-11-19 09:10:00|2217.3|2215.5|2217.8|2216|2217.8|2216|2217.05|2215.25|0
1637313300000|2021-11-19 09:15:00|2217.67|2215.87|2218.55|2216.75|2218.8|2217|2217.05|2215.25|0
1637313600000|2021-11-19 09:20:00|2218.8|2217|2218.05|2216.25|2219.05|2217.25|2218.05|2216.25|0
1637313900000|2021-11-19 09:25:00|2218.3|2216.5|2213.55|2211.75|2218.8|2217|2213.55|2211.75|0
1637314200000|2021-11-19 09:30:00|2213.8|2212|2212.05|2210.25|2213.8|2212|2210.55|2208.75|0
1637314500000|2021-11-19 09:35:00|2211.3|2209.5|2209.55|2207.75|2212.05|2210.25|2209.55|2207.75|0
1637314800000|2021-11-19 09:40:00|2209.3|2207.5|2205.3|2203.5|2211.05|2209.25|2204.8|2203|0
1637315100000|2021-11-19 09:45:00|2205.67|2203.87|2206.8|2205|2210.55|2208.75|2205.55|2203.75|0
1637315400000|2021-11-19 09:50:00|2206.55|2204.75|2203.3|2201.5|2208.8|2207|2203.3|2201.5|0
1637315700000|2021-11-19 09:55:00|2203.55|2201.75|2202.8|2201|2205.55|2203.75|2202.3|2200.5|0
1637316000000|2021-11-19 10:00:00|2202.3|2200.5|2197.05|2195.25|2203.05|2201.25|2196.3|2194.5|0
1637316300000|2021-11-19 10:05:00|2196.55|2194.75|2193.05|2191.25|2198.55|2196.75|2192.3|2190.5|0
1637316600000|2021-11-19 10:10:00|2192.8|2191|2187.55|2185.75|2192.8|2191|2185.3|2183.5|0
1637316900000|2021-11-19 10:15:00|2187.8|2186|2190.92|2189.12|2193.55|2191.75|2186.8|2185|0
1637317200000|2021-11-19 10:20:00|2190.3|2188.5|2194.05|2192.25|2196.3|2194.5|2189.05|2187.25|0
1637317500000|2021-11-19 10:25:00|2193.92|2192.12|2197.05|2195.25|2198.8|2197|2193.92|2192.12|0
1637317800000|2021-11-19 10:30:00|2196.8|2195|2196.05|2194.25|2198.55|2196.75|2195.05|2193.25|0
1637318100000|2021-11-19 10:35:00|2196.42|2194.62|2198.05|2196.25|2198.3|2196.5|2195.55|2193.75|0
1637318400000|2021-11-19 10:40:00|2198.42|2196.62|2197.55|2195.75|2200.05|2198.25|2197.3|2195.5|0
1637318700000|2021-11-19 10:45:00|2197.05|2195.25|2197.05|2195.25|2198.3|2196.5|2196.05|2194.25|0
1637319000000|2021-11-19 10:50:00|2197.8|2196|2198.8|2197|2199.8|2198|2196.55|2194.75|0
1637319300000|2021-11-19 10:55:00|2199.05|2197.25|2200.42|2198.62|2201.3|2199.5|2198.55|2196.75|0
1637319600000|2021-11-19 11:00:00|2200.55|2198.75|2198.05|2196.25|2201.8|2200|2197.8|2196|0
1637319900000|2021-11-19 11:05:00|2198.3|2196.5|2195.42|2193.62|2198.3|2196.5|2194.17|2192.37|0
1637320200000|2021-11-19 11:10:00|2194.8|2193|2194.3|2192.5|2196.55|2194.75|2193.8|2192|0
1637320500000|2021-11-19 11:15:00|2194.42|2192.62|2196.55|2194.75|2197.55|2195.75|2194.05|2192.25|0
1637320800000|2021-11-19 11:20:00|2196.3|2194.5|2194.67|2192.87|2196.3|2194.5|2194.55|2192.75|0
1637321100000|2021-11-19 11:25:00|2194.55|2192.75|2196.8|2195|2197.05|2195.25|2194.55|2192.75|0
1637321400000|2021-11-19 11:30:00|2197.3|2195.5|2191.8|2190|2197.55|2195.75|2191.55|2189.75|0
1637321700000|2021-11-19 11:35:00|2191.3|2189.5|2189.05|2187.25|2192.8|2191|2188.8|2187|0
1637322000000|2021-11-19 11:40:00|2188.55|2186.75|2192.31|2190.51|2192.31|2190.51|2187.55|2185.75|0
1637322300000|2021-11-19 11:45:00|2192.06|2190.26|2190.06|2188.26|2192.56|2190.76|2190.06|2188.26|0
1637322600000|2021-11-19 11:50:00|2189.56|2187.76|2189.81|2188.01|2191.81|2190.01|2187.81|2186.01|0
1637322900000|2021-11-19 11:55:00|2189.68|2187.88|2190.06|2188.26|2190.31|2188.51|2188.06|2186.26|0
1637323200000|2021-11-19 12:00:00|2190.31|2188.51|2191.06|2189.26|2191.06|2189.26|2189.81|2188.01|0
1637323500000|2021-11-19 12:05:00|2191.81|2190.01|2195.06|2193.26|2195.31|2193.51|2191.31|2189.51|0
1637323800000|2021-11-19 12:10:00|2194.81|2193.01|2190.56|2188.76|2194.81|2193.01|2189.81|2188.01|0
1637324100000|2021-11-19 12:15:00|2190.81|2189.01|2191.06|2189.26|2191.31|2189.51|2189.56|2187.76|0
1637324400000|2021-11-19 12:20:00|2190.81|2189.01|2192.06|2190.26|2192.06|2190.26|2190.56|2188.76|0
1637324700000|2021-11-19 12:25:00|2191.81|2190.01|2194.31|2192.51|2194.31|2192.51|2191.31|2189.51|0
1637325000000|2021-11-19 12:30:00|2194.06|2192.26|2193.56|2191.76|2194.56|2192.76|2191.81|2190.01|0
1637325300000|2021-11-19 12:35:00|2194.06|2192.26|2190.81|2189.01|2195.31|2193.51|2190.56|2188.76|0
1637325600000|2021-11-19 12:40:00|2191.06|2189.26|2187.56|2185.76|2191.06|2189.26|2187.06|2185.26|0
1637325900000|2021-11-19 12:45:00|2187.31|2185.51|2188.31|2186.51|2189.06|2187.26|2186.06|2184.26|0
1637326200000|2021-11-19 12:50:00|2188.56|2186.76|2188.56|2186.76|2188.93|2187.13|2187.31|2185.51|0
1637326500000|2021-11-19 12:55:00|2188.31|2186.51|2188.68|2186.88|2189.06|2187.26|2187.31|2185.51|0
1637326800000|2021-11-19 13:00:00|2189.06|2187.26|2189.06|2187.26|2189.56|2187.76|2188.31|2186.51|0
1637327100000|2021-11-19 13:05:00|2188.81|2187.01|2190.56|2188.76|2191.56|2189.76|2188.31|2186.51|0
1637327400000|2021-11-19 13:10:00|2190.81|2189.01|2188.06|2186.26|2190.81|2189.01|2187.06|2185.26|0
1637327700000|2021-11-19 13:15:00|2187.93|2186.13|2188.06|2186.26|2188.56|2186.76|2187.06|2185.26|0
1637328000000|2021-11-19 13:20:00|2187.81|2186.01|2190.43|2188.63|2190.56|2188.76|2187.56|2185.76|0
1637328300000|2021-11-19 13:25:00|2190.06|2188.26|2191.06|2189.26|2191.06|2189.26|2187.31|2185.51|0
1637328600000|2021-11-19 13:30:00|2191.31|2189.51|2189.56|2187.76|2191.56|2189.76|2188.06|2186.26|0
1637328900000|2021-11-19 13:35:00|2189.31|2187.51|2191.06|2189.26|2191.31|2189.51|2189.31|2187.51|0
1637329200000|2021-11-19 13:40:00|2191.18|2189.38|2194.56|2192.76|2195.06|2193.26|2191.06|2189.26|0
1637329500000|2021-11-19 13:45:00|2194.81|2193.01|2194.81|2193.01|2195.81|2194.01|2194.56|2192.76|0
1637329800000|2021-11-19 13:50:00|2195.06|2193.26|2196.06|2194.26|2196.81|2195.01|2193.81|2192.01|0
1637330100000|2021-11-19 13:55:00|2196.31|2194.51|2194.81|2193.01|2197.06|2195.26|2194.56|2192.76|0
1637330400000|2021-11-19 14:00:00|2194.31|2192.51|2191.06|2189.26|2194.31|2192.51|2191.06|2189.26|0
1637330700000|2021-11-19 14:05:00|2191.31|2189.51|2192.31|2190.51|2193.81|2192.01|2190.56|2188.76|0
1637331000000|2021-11-19 14:10:00|2192.06|2190.26|2197.8|2196|2198.3|2196.5|2191.56|2189.76|0
1637331300000|2021-11-19 14:15:00|2197.55|2195.75|2201.55|2199.75|2204.55|2202.75|2197.06|2195.26|0
1637331600000|2021-11-19 14:20:00|2201.8|2200|2200.8|2199|2204.05|2202.25|2199.55|2197.75|0
1637331900000|2021-11-19 14:25:00|2202.55|2200.75|2201.55|2199.75|2204.05|2202.25|2198.3|2196.5|0
1637332200000|2021-11-19 14:30:00|2202.3|2200.5|2195.05|2193.25|2202.8|2201|2193.05|2191.25|0
1637332500000|2021-11-19 14:35:00|2195.8|2194|2198.8|2197|2200.55|2198.75|2195.8|2194|0
1637332800000|2021-11-19 14:40:00|2199.05|2197.25|2201.55|2199.75|2201.55|2199.75|2196.8|2195|0
1637333100000|2021-11-19 14:45:00|2202.8|2201|2201.05|2199.25|2203.8|2202|2197.8|2196|0
1637333400000|2021-11-19 14:50:00|2202.05|2200.25|2202.55|2200.75|2202.55|2200.75|2199.05|2197.25|0
1637333700000|2021-11-19 14:55:00|2202.05|2200.25|2207.05|2205.25|2207.55|2205.75|2201.3|2199.5|0
1637334000000|2021-11-19 15:00:00|2207.55|2205.75|2198.55|2196.75|2207.55|2205.75|2198.3|2196.5|0
1637334300000|2021-11-19 15:05:00|2198.8|2197|2199.3|2197.5|2200.8|2199|2196.05|2194.25|0
1637334600000|2021-11-19 15:10:00|2199.05|2197.25|2200.8|2199|2200.8|2199|2196.55|2194.75|0
1637334900000|2021-11-19 15:15:00|2201.05|2199.25|2200.8|2199|2201.8|2200|2197.55|2195.75|0
1637335200000|2021-11-19 15:20:00|2201.05|2199.25|2198.8|2197|2201.55|2199.75|2198.3|2196.5|0
1637335500000|2021-11-19 15:25:00|2199.17|2197.37|2194.3|2192.5|2199.8|2198|2193.8|2192|0
1637335800000|2021-11-19 15:30:00|2194.05|2192.25|2198.05|2196.25|2198.05|2196.25|2193.55|2191.75|0
1637336100000|2021-11-19 15:35:00|2197.8|2196|2200.8|2199|2200.8|2199|2196.05|2194.25|0
1637336400000|2021-11-19 15:40:00|2200.55|2198.75|2202.55|2200.75|2203.55|2201.75|2200.05|2198.25|0
1637336700000|2021-11-19 15:45:00|2202.8|2201|2201.05|2199.25|2203.05|2201.25|2198.8|2197|0
1637337000000|2021-11-19 15:50:00|2201.3|2199.5|2199.05|2197.25|2202.3|2200.5|2196.43|2194.63|0
1637337300000|2021-11-19 15:55:00|2199.3|2197.5|2199.3|2197.5|2201.8|2200|2198.8|2197|0
1637337600000|2021-11-19 16:00:00|2199.05|2197.25|2204.05|2202.25|2204.05|2202.25|2198.8|2197|0
1637337900000|2021-11-19 16:05:00|2204.3|2202.5|2203.42|2201.62|2204.8|2203|2202.3|2200.5|0
1637338200000|2021-11-19 16:10:00|2203.3|2201.5|2204.05|2202.25|2205.05|2203.25|2202.8|2201|0
1637338500000|2021-11-19 16:15:00|2204.3|2202.5|2206.05|2204.25|2206.8|2205|2204.3|2202.5|0
1637338800000|2021-11-19 16:20:00|2206.3|2204.5|2205.05|2203.25|2206.8|2205|2204.3|2202.5|0
1637339100000|2021-11-19 16:25:00|2205.3|2203.5|2206.3|2204.5|2206.3|2204.5|2203.8|2202|0
1637339400000|2021-11-19 16:30:00|2206.55|2204.75|2204.8|2203|2207.3|2205.5|2204.3|2202.5|0
1637339700000|2021-11-19 16:35:00|2205.05|2203.25|2206.55|2204.75|2207.55|2205.75|2205.05|2203.25|0
1637340000000|2021-11-19 16:40:00|2206.3|2204.5|2206.55|2204.75|2207.55|2205.75|2205.55|2203.75|0
1637340300000|2021-11-19 16:45:00|2206.67|2204.87|2205.3|2203.5|2207.55|2205.75|2205.05|2203.25|0
1637340600000|2021-11-19 16:50:00|2205.05|2203.25|2204.8|2203|2206.3|2204.5|2203.8|2202|0
1637340900000|2021-11-19 16:55:00|2204.55|2202.75|2205.3|2203.5|2206.3|2204.5|2204.05|2202.25|0
1637341200000|2021-11-19 17:00:00|2205.42|2203.62|2205.8|2204|2206.55|2204.75|2205.3|2203.5|0
1637341500000|2021-11-19 17:05:00|2206.05|2204.25|2206.8|2205|2207.55|2205.75|2206.05|2204.25|0
1637341800000|2021-11-19 17:10:00|2207.3|2205.5|2210.3|2208.5|2210.3|2208.5|2207.3|2205.5|0
1637342100000|2021-11-19 17:15:00|2209.8|2208|2208.17|2206.37|2209.8|2208|2207.55|2205.75|0
1637342400000|2021-11-19 17:20:00|2208.3|2206.5|2209.55|2207.75|2209.55|2207.75|2207.3|2205.5|0
1637342700000|2021-11-19 17:25:00|2209.3|2207.5|2209.8|2208|2210.05|2208.25|2209.3|2207.5|0
1637343000000|2021-11-19 17:30:00|2210.05|2208.25|2211.3|2209.5|2211.55|2209.75|2210.05|2208.25|0
1637343300000|2021-11-19 17:35:00|2211.55|2209.75|2212.3|2210.5|2215.05|2213.25|2211.55|2209.75|0
1637343600000|2021-11-19 17:40:00|2212.05|2210.25|2210.05|2208.25|2212.3|2210.5|2208.3|2206.5|0
1637343900000|2021-11-19 17:45:00|2209.8|2208|2209.05|2207.25|2210.05|2208.25|2207.8|2206|0
1637344200000|2021-11-19 17:50:00|2208.8|2207|2211.05|2209.25|2211.3|2209.5|2208.55|2206.75|0
1637344500000|2021-11-19 17:55:00|2210.8|2209|2208.8|2207|2211.3|2209.5|2208.8|2207|0
1637344800000|2021-11-19 18:00:00|2209.05|2207.25|2208.8|2207|2209.3|2207.5|2207.55|2205.75|0
1637345100000|2021-11-19 18:05:00|2209.05|2207.25|2209.3|2207.5|2210.05|2208.25|2208.8|2207|0
1637345400000|2021-11-19 18:10:00|2209.55|2207.75|2207.05|2205.25|2210.05|2208.25|2205.3|2203.5|0
1637345700000|2021-11-19 18:15:00|2206.8|2205|2205.3|2203.5|2207.8|2206|2203.3|2201.5|0
1637346000000|2021-11-19 18:20:00|2205.55|2203.75|2204.55|2202.75|2205.8|2204|2204.05|2202.25|0
1637346300000|2021-11-19 18:25:00|2204.8|2203|2198.05|2196.25|2204.8|2203|2197.8|2196|0
1637346600000|2021-11-19 18:30:00|2197.8|2196|2198.05|2196.25|2199.8|2198|2197.05|2195.25|0
1637346900000|2021-11-19 18:35:00|2198.3|2196.5|2193.92|2192.12|2198.55|2196.75|2192.8|2191|0
1637347200000|2021-11-19 18:40:00|2194.17|2192.37|2195.8|2194|2195.8|2194|2191.05|2189.25|0
1637347500000|2021-11-19 18:45:00|2195.55|2193.75|2195.55|2193.75|2195.55|2193.75|2193.05|2191.25|0
1637347800000|2021-11-19 18:50:00|2196.05|2194.25|2199.17|2197.37|2199.3|2197.5|2196.05|2194.25|0
1637348100000|2021-11-19 18:55:00|2199.3|2197.5|2201.05|2199.25|2201.05|2199.25|2199.05|2197.25|0
1637348400000|2021-11-19 19:00:00|2201.17|2199.37|2200.8|2199|2201.55|2199.75|2200.05|2198.25|0
1637348700000|2021-11-19 19:05:00|2201.05|2199.25|2202.3|2200.5|2202.3|2200.5|2200.55|2198.75|0
1637349000000|2021-11-19 19:10:00|2202.17|2200.37|2202.55|2200.75|2203.55|2201.75|2201.3|2199.5|0
1637349300000|2021-11-19 19:15:00|2202.67|2200.87|2202.8|2201|2204.05|2202.25|2201.8|2200|0
1637349600000|2021-11-19 19:20:00|2203.05|2201.25|2203.3|2201.5|2204.05|2202.25|2202.55|2200.75|0
1637349900000|2021-11-19 19:25:00|2203.55|2201.75|2199.8|2198|2203.8|2202|2199.8|2198|0
1637350200000|2021-11-19 19:30:00|2200.05|2198.25|2198.3|2196.5|2201.55|2199.75|2196.55|2194.75|0
1637350500000|2021-11-19 19:35:00|2198.05|2196.25|2198.3|2196.5|2199.3|2197.5|2197.55|2195.75|0
1637350800000|2021-11-19 19:40:00|2198.55|2196.75|2199.55|2197.75|2200.55|2198.75|2197.8|2196|0
1637351100000|2021-11-19 19:45:00|2199.3|2197.5|2199.3|2197.5|2200.3|2198.5|2198.3|2196.5|0
1637351400000|2021-11-19 19:50:00|2199.55|2197.75|2201.05|2199.25|2201.05|2199.25|2198.55|2196.75|0
1637351700000|2021-11-19 19:55:00|2201.3|2199.5|2199.55|2197.75|2201.3|2199.5|2199.05|2197.25|0
1637352000000|2021-11-19 20:00:00|2199.3|2197.5|2198.55|2196.75|2201.05|2199.25|2198.55|2196.75|0
1637352300000|2021-11-19 20:05:00|2198.8|2197|2199.3|2197.5|2199.8|2198|2197.55|2195.75|0
1637352600000|2021-11-19 20:10:00|2199.05|2197.25|2196.8|2195|2199.05|2197.25|2196.3|2194.5|0
1637352900000|2021-11-19 20:15:00|2196.55|2194.75|2196.3|2194.5|2197.05|2195.25|2194.8|2193|0
1637353200000|2021-11-19 20:20:00|2196.8|2195|2197.3|2195.5|2197.55|2195.75|2195.3|2193.5|0
1637353500000|2021-11-19 20:25:00|2197.55|2195.75|2197.92|2196.12|2198.3|2196.5|2196.05|2194.25|0
1637353800000|2021-11-19 20:30:00|2197.55|2195.75|2198.3|2196.5|2198.55|2196.75|2197.05|2195.25|0
1637354100000|2021-11-19 20:35:00|2198.05|2196.25|2196.8|2195|2199.17|2197.37|2196.3|2194.5|0
1637354400000|2021-11-19 20:40:00|2197.05|2195.25|2194.55|2192.75|2197.05|2195.25|2194.55|2192.75|0
1637354700000|2021-11-19 20:45:00|2194.8|2193|2196.55|2194.75|2196.8|2195|2192.55|2190.75|0
1637355000000|2021-11-19 20:50:00|2195.8|2194|2193.55|2191.75|2196.3|2194.5|2192.3|2190.5|0
1637355300000|2021-11-19 20:55:00|2193.05|2191.25|2195.55|2193.75|2196.55|2194.75|2192.3|2190.5|0
1637355600000|2021-11-19 21:00:00|2195.3|2193.5|2194.55|2192.75|2195.3|2193.5|2194.05|2192.25|0
1637355900000|2021-11-19 21:05:00|2194.8|2193|2194.05|2192.25|2196.8|2195|2193.8|2192|0
1637356200000|2021-11-19 21:10:00|2194.55|2192.75|2196.05|2194.25|2196.55|2194.75|2194.3|2192.5|0
1637568300000|2021-11-22 08:05:00|2209.04|2207.24|2209.29|2207.49|2209.79|2207.99|2208.54|2206.74|0
1637568600000|2021-11-22 08:10:00|2209.54|2207.74|2208.54|2206.74|2209.54|2207.74|2208.29|2206.49|0
1637568900000|2021-11-22 08:15:00|2208.79|2206.99|2210.04|2208.24|2210.29|2208.49|2208.54|2206.74|0
1637569200000|2021-11-22 08:20:00|2210.29|2208.49|2211.54|2209.74|2212.29|2210.49|2210.29|2208.49|0
1637569500000|2021-11-22 08:25:00|2211.79|2209.99|2209.79|2207.99|2211.79|2209.99|2208.29|2206.49|0
1637569800000|2021-11-22 08:30:00|2210.04|2208.24|2211.29|2209.49|2211.29|2209.49|2209.54|2207.74|0
1637570100000|2021-11-22 08:35:00|2211.54|2209.74|2211.04|2209.24|2211.54|2209.74|2210.04|2208.24|0
1637570400000|2021-11-22 08:40:00|2210.79|2208.99|2210.29|2208.49|2210.79|2208.99|2210.04|2208.24|0
1637570700000|2021-11-22 08:45:00|2210.16|2208.36|2210.04|2208.24|2211.29|2209.49|2209.79|2207.99|0
1637571000000|2021-11-22 08:50:00|2209.79|2207.99|2209.29|2207.49|2210.04|2208.24|2208.54|2206.74|0
1637571300000|2021-11-22 08:55:00|2209.54|2207.74|2210.04|2208.24|2210.04|2208.24|2208.79|2206.99|0
1637571600000|2021-11-22 09:00:00|2209.79|2207.99|2210.79|2208.99|2210.79|2208.99|2208.79|2206.99|0
1637571900000|2021-11-22 09:05:00|2211.04|2209.24|2210.79|2208.99|2211.29|2209.49|2210.29|2208.49|0
1637572200000|2021-11-22 09:10:00|2210.54|2208.74|2210.54|2208.74|2211.54|2209.74|2210.29|2208.49|0
1637572500000|2021-11-22 09:15:00|2210.66|2208.86|2211.04|2209.24|2211.79|2209.99|2210.54|2208.74|0
1637572800000|2021-11-22 09:20:00|2210.91|2209.11|2211.54|2209.74|2211.54|2209.74|2210.79|2208.99|0
1637573100000|2021-11-22 09:25:00|2211.79|2209.99|2212.79|2210.99|2213.04|2211.24|2211.54|2209.74|0
1637573400000|2021-11-22 09:30:00|2213.04|2211.24|2211.79|2209.99|2213.04|2211.24|2211.54|2209.74|0
1637573700000|2021-11-22 09:35:00|2212.04|2210.24|2210.54|2208.74|2212.04|2210.24|2210.54|2208.74|0
1637574000000|2021-11-22 09:40:00|2210.29|2208.49|2210.04|2208.24|2210.54|2208.74|2210.04|2208.24|0
1637574300000|2021-11-22 09:45:00|2209.79|2207.99|2209.29|2207.49|2210.29|2208.49|2209.04|2207.24|0
1637574600000|2021-11-22 09:50:00|2209.04|2207.24|2210.54|2208.74|2210.79|2208.99|2209.04|2207.24|0
1637574900000|2021-11-22 09:55:00|2210.79|2208.99|2210.79|2208.99|2211.54|2209.74|2210.54|2208.74|0
1637575200000|2021-11-22 10:00:00|2211.04|2209.24|2211.29|2209.49|2212.04|2210.24|2210.79|2208.99|0
1637575500000|2021-11-22 10:05:00|2211.54|2209.74|2212.79|2210.99|2212.79|2210.99|2211.54|2209.74|0
1637575800000|2021-11-22 10:10:00|2213.04|2211.24|2212.54|2210.74|2213.79|2211.99|2212.29|2210.49|0
1637576100000|2021-11-22 10:15:00|2212.79|2210.99|2212.79|2210.99|2212.79|2210.99|2212.04|2210.24|0
1637576400000|2021-11-22 10:20:00|2212.54|2210.74|2212.54|2210.74|2212.79|2210.99|2212.29|2210.49|0
1637576700000|2021-11-22 10:25:00|2212.79|2210.99|2212.04|2210.24|2213.04|2211.24|2211.41|2209.61|0
1637577000000|2021-11-22 10:30:00|2211.91|2210.11|2211.29|2209.49|2212.29|2210.49|2211.29|2209.49|0
1637577300000|2021-11-22 10:35:00|2211.04|2209.24|2211.54|2209.74|2211.79|2209.99|2210.79|2208.99|0
1637577600000|2021-11-22 10:40:00|2211.29|2209.49|2211.54|2209.74|2211.79|2209.99|2210.79|2208.99|0
1637577900000|2021-11-22 10:45:00|2211.41|2209.61|2211.04|2209.24|2211.54|2209.74|2211.04|2209.24|0
1637578200000|2021-11-22 10:50:00|2211.29|2209.49|2210.79|2208.99|2211.41|2209.61|2210.04|2208.24|0
1637578500000|2021-11-22 10:55:00|2211.04|2209.24|2211.29|2209.49|2211.54|2209.74|2210.54|2208.74|0
1637578800000|2021-11-22 11:00:00|2211.04|2209.24|2211.91|2210.11|2212.29|2210.49|2211.04|2209.24|0
1637579100000|2021-11-22 11:05:00|2211.79|2209.99|2213.04|2211.24|2213.04|2211.24|2211.54|2209.74|0
1637579400000|2021-11-22 11:10:00|2212.79|2210.99|2213.04|2211.24|2213.29|2211.49|2212.79|2210.99|0
1637579700000|2021-11-22 11:15:00|2212.79|2210.99|2213.79|2211.99|2214.04|2212.24|2212.54|2210.74|0
1637580000000|2021-11-22 11:20:00|2213.54|2211.74|2214.04|2212.24|2214.29|2212.49|2213.54|2211.74|0
1637580300000|2021-11-22 11:25:00|2214.29|2212.49|2213.29|2211.49|2214.54|2212.74|2213.04|2211.24|0
1637580600000|2021-11-22 11:30:00|2213.04|2211.24|2213.79|2211.99|2213.79|2211.99|2212.54|2210.74|0
1637580900000|2021-11-22 11:35:00|2213.66|2211.86|2216.04|2214.24|2216.54|2214.74|2213.66|2211.86|0
1637581200000|2021-11-22 11:40:00|2216.29|2214.49|2214.54|2212.74|2217.04|2215.24|2214.29|2212.49|0
1637581500000|2021-11-22 11:45:00|2214.79|2212.99|2214.79|2212.99|2215.04|2213.24|2214.54|2212.74|0
1637581800000|2021-11-22 11:50:00|2214.91|2213.11|2210.54|2208.74|2214.91|2213.11|2209.04|2207.24|0
1637582100000|2021-11-22 11:55:00|2210.79|2208.99|2209.29|2207.49|2210.79|2208.99|2208.54|2206.74|0
1637582400000|2021-11-22 12:00:00|2209.04|2207.24|2210.29|2208.49|2211.79|2209.99|2209.04|2207.24|0
1637582700000|2021-11-22 12:05:00|2210.04|2208.24|2210.54|2208.74|2212.04|2210.24|2210.04|2208.24|0
1637583000000|2021-11-22 12:10:00|2210.29|2208.49|2209.04|2207.24|2210.79|2208.99|2208.79|2206.99|0
1637583300000|2021-11-22 12:15:00|2209.29|2207.49|2208.04|2206.24|2210.29|2208.49|2207.79|2205.99|0
1637583600000|2021-11-22 12:20:00|2207.91|2206.11|2207.54|2205.74|2208.54|2206.74|2206.54|2204.74|0
1637583900000|2021-11-22 12:25:00|2207.79|2205.99|2207.54|2205.74|2208.29|2206.49|2207.29|2205.49|0
1637584200000|2021-11-22 12:30:00|2207.29|2205.49|2208.79|2206.99|2209.79|2207.99|2207.29|2205.49|0
1637584500000|2021-11-22 12:35:00|2209.04|2207.24|2209.29|2207.49|2209.54|2207.74|2208.54|2206.74|0
1637584800000|2021-11-22 12:40:00|2209.54|2207.74|2209.04|2207.24|2209.54|2207.74|2208.79|2206.99|0
1637585100000|2021-11-22 12:45:00|2209.29|2207.49|2209.79|2207.99|2210.04|2208.24|2209.04|2207.24|0
1637585400000|2021-11-22 12:50:00|2210.04|2208.24|2209.04|2207.24|2210.04|2208.24|2209.04|2207.24|0
1637585700000|2021-11-22 12:55:00|2209.29|2207.49|2208.29|2206.49|2209.29|2207.49|2207.04|2205.24|0
1637586000000|2021-11-22 13:00:00|2207.79|2205.99|2208.04|2206.24|2208.29|2206.49|2207.04|2205.24|0
1637586300000|2021-11-22 13:05:00|2208.29|2206.49|2206.04|2204.24|2208.54|2206.74|2205.91|2204.11|0
1637586600000|2021-11-22 13:10:00|2206.29|2204.49|2205.04|2203.24|2207.04|2205.24|2205.04|2203.24|0
1637586900000|2021-11-22 13:15:00|2204.79|2202.99|2203.79|2201.99|2205.29|2203.49|2203.29|2201.49|0
1637587200000|2021-11-22 13:20:00|2203.54|2201.74|2205.04|2203.24|2205.04|2203.24|2203.29|2201.49|0
1637587500000|2021-11-22 13:25:00|2204.79|2202.99|2206.04|2204.24|2206.04|2204.24|2204.79|2202.99|0
1637587800000|2021-11-22 13:30:00|2205.79|2203.99|2208.54|2206.74|2208.79|2206.99|2205.79|2203.99|0
1637588100000|2021-11-22 13:35:00|2208.29|2206.49|2208.29|2206.49|2208.54|2206.74|2207.54|2205.74|0
1637588400000|2021-11-22 13:40:00|2208.04|2206.24|2208.04|2206.24|2208.79|2206.99|2207.04|2205.24|0
1637588700000|2021-11-22 13:45:00|2208.29|2206.49|2208.29|2206.49|2208.79|2206.99|2208.04|2206.24|0
1637589000000|2021-11-22 13:50:00|2208.04|2206.24|2209.29|2207.49|2209.54|2207.74|2207.79|2205.99|0
1637589300000|2021-11-22 13:55:00|2209.54|2207.74|2210.79|2208.99|2212.04|2210.24|2209.54|2207.74|0
1637589600000|2021-11-22 14:00:00|2211.29|2209.49|2215.79|2213.99|2216.79|2214.99|2210.54|2208.74|0
1637589900000|2021-11-22 14:05:00|2215.54|2213.74|2214.54|2212.74|2215.54|2213.74|2213.29|2211.49|0
1637590200000|2021-11-22 14:10:00|2214.29|2212.49|2213.79|2211.99|2215.79|2213.99|2213.79|2211.99|0
1637590500000|2021-11-22 14:15:00|2213.54|2211.74|2212.79|2210.99|2214.29|2212.49|2212.04|2210.24|0
1637590800000|2021-11-22 14:20:00|2212.54|2210.74|2210.54|2208.74|2212.79|2210.99|2210.54|2208.74|0
1637591100000|2021-11-22 14:25:00|2210.79|2208.99|2213.54|2211.74|2214.04|2212.24|2210.54|2208.74|0
1637591400000|2021-11-22 14:30:00|2214.29|2212.49|2217.79|2215.99|2219.54|2217.74|2213.54|2211.74|0
1637591700000|2021-11-22 14:35:00|2218.04|2216.24|2220.29|2218.49|2222.29|2220.49|2218.04|2216.24|0
1637592000000|2021-11-22 14:40:00|2221.29|2219.49|2222.54|2220.74|2222.54|2220.74|2217.29|2215.49|0
1637592300000|2021-11-22 14:45:00|2223.29|2221.49|2229.54|2227.74|2229.54|2227.74|2220.04|2218.24|0
1637592600000|2021-11-22 14:50:00|2230.04|2228.24|2231.16|2229.36|2232.54|2230.74|2228.29|2226.49|0
1637592900000|2021-11-22 14:55:00|2231.79|2229.99|2232.79|2230.99|2233.79|2231.99|2230.29|2228.49|0
1637593200000|2021-11-22 15:00:00|2233.79|2231.99|2237.04|2235.24|2239.79|2237.99|2233.54|2231.74|0
1637593500000|2021-11-22 15:05:00|2237.54|2235.74|2237.79|2235.99|2237.79|2235.99|2235.04|2233.24|0
1637593800000|2021-11-22 15:10:00|2238.04|2236.24|2238.54|2236.74|2239.29|2237.49|2237.29|2235.49|0
1637594100000|2021-11-22 15:15:00|2239.29|2237.49|2238.79|2236.99|2241.04|2239.24|2238.54|2236.74|0
1637594400000|2021-11-22 15:20:00|2238.54|2236.74|2240.54|2238.74|2240.54|2238.74|2238.29|2236.49|0
1637594700000|2021-11-22 15:25:00|2240.29|2238.49|2238.04|2236.24|2240.29|2238.49|2237.04|2235.24|0
1637595000000|2021-11-22 15:30:00|2238.29|2236.49|2239.79|2237.99|2240.54|2238.74|2238.29|2236.49|0
1637595300000|2021-11-22 15:35:00|2240.04|2238.24|2238.54|2236.74|2240.04|2238.24|2238.29|2236.49|0
1637595600000|2021-11-22 15:40:00|2238.79|2236.99|2237.79|2235.99|2239.04|2237.24|2237.79|2235.99|0
1637595900000|2021-11-22 15:45:00|2237.54|2235.74|2236.04|2234.24|2237.79|2235.99|2235.54|2233.74|0
1637596200000|2021-11-22 15:50:00|2236.29|2234.49|2235.54|2233.74|2237.54|2235.74|2235.29|2233.49|0
1637596500000|2021-11-22 15:55:00|2235.79|2233.99|2234.04|2232.24|2236.29|2234.49|2232.54|2230.74|0
1637596800000|2021-11-22 16:00:00|2234.29|2232.49|2231.04|2229.24|2234.79|2232.99|2230.54|2228.74|0
1637597100000|2021-11-22 16:05:00|2230.54|2228.74|2228.79|2226.99|2231.79|2229.99|2227.79|2225.99|0
1637597400000|2021-11-22 16:10:00|2228.54|2226.74|2229.79|2227.99|2230.29|2228.49|2227.79|2225.99|0
1637597700000|2021-11-22 16:15:00|2229.54|2227.74|2228.79|2226.99|2230.04|2228.24|2228.54|2226.74|0
1637598000000|2021-11-22 16:20:00|2229.04|2227.24|2229.29|2227.49|2230.54|2228.74|2227.29|2225.49|0
1637598300000|2021-11-22 16:25:00|2229.04|2227.24|2227.79|2225.99|2229.29|2227.49|2226.29|2224.49|0
1637598600000|2021-11-22 16:30:00|2228.04|2226.24|2229.54|2227.74|2230.16|2228.36|2226.79|2224.99|0
1637598900000|2021-11-22 16:35:00|2229.04|2227.24|2228.29|2226.49|2230.54|2228.74|2227.54|2225.74|0
1637599200000|2021-11-22 16:40:00|2228.04|2226.24|2224.29|2222.49|2228.54|2226.74|2224.04|2222.24|0
1637599500000|2021-11-22 16:45:00|2224.54|2222.74|2218.79|2216.99|2225.54|2223.74|2218.54|2216.74|0
1637599800000|2021-11-22 16:50:00|2219.29|2217.49|2209.04|2207.24|2220.04|2218.24|2208.79|2206.99|0
1637600100000|2021-11-22 16:55:00|2208.29|2206.49|2207.05|2205.25|2209.04|2207.24|2198.55|2196.75|0
1637600400000|2021-11-22 17:00:00|2206.3|2204.5|2208.8|2207|2212.05|2210.25|2202.8|2201|0
1637600700000|2021-11-22 17:05:00|2209.05|2207.25|2208.55|2206.75|2211.3|2209.5|2206.3|2204.5|0
1637601000000|2021-11-22 17:10:00|2208.8|2207|2207.55|2205.75|2211.55|2209.75|2207.05|2205.25|0
1637601300000|2021-11-22 17:15:00|2208.05|2206.25|2207.05|2205.25|2212.55|2210.75|2205.3|2203.5|0
1637601600000|2021-11-22 17:20:00|2207.55|2205.75|2203.05|2201.25|2208.05|2206.25|2202.55|2200.75|0
1637601900000|2021-11-22 17:25:00|2204.05|2202.25|2208.8|2207|2210.3|2208.5|2203.3|2201.5|0
1637602200000|2021-11-22 17:30:00|2208.55|2206.75|2211.05|2209.25|2211.8|2210|2207.8|2206|0
1637602500000|2021-11-22 17:35:00|2210.8|2209|2213.55|2211.75|2214.17|2212.37|2209.3|2207.5|0
1637602800000|2021-11-22 17:40:00|2214.05|2212.25|2216.79|2214.99|2217.3|2215.5|2213.55|2211.75|0
1637603100000|2021-11-22 17:45:00|2216.54|2214.74|2216.29|2214.49|2217.29|2215.49|2214.55|2212.75|0
1637603400000|2021-11-22 17:50:00|2216.54|2214.74|2211.8|2210|2216.79|2214.99|2211.05|2209.25|0
1637603700000|2021-11-22 17:55:00|2212.05|2210.25|2212.8|2211|2215.29|2213.49|2210.8|2209|0
1637604000000|2021-11-22 18:00:00|2212.55|2210.75|2210.3|2208.5|2212.8|2211|2209.3|2207.5|0
1637604300000|2021-11-22 18:05:00|2210.55|2208.75|2210.3|2208.5|2212.8|2211|2210.05|2208.25|0
1637604600000|2021-11-22 18:10:00|2210.55|2208.75|2212.05|2210.25|2212.8|2211|2210.3|2208.5|0
1637604900000|2021-11-22 18:15:00|2212.8|2211|2215.54|2213.74|2215.79|2213.99|2212.3|2210.5|0
1637605200000|2021-11-22 18:20:00|2215.29|2213.49|2216.54|2214.74|2217.04|2215.24|2214.54|2212.74|0
1637605500000|2021-11-22 18:25:00|2216.79|2214.99|2215.54|2213.74|2217.04|2215.24|2214.29|2212.49|0
1637605800000|2021-11-22 18:30:00|2215.79|2213.99|2215.54|2213.74|2217.54|2215.74|2215.29|2213.49|0
1637606100000|2021-11-22 18:35:00|2215.79|2213.99|2214.79|2212.99|2217.54|2215.74|2214.54|2212.74|0
1637606400000|2021-11-22 18:40:00|2214.66|2212.86|2215.54|2213.74|2215.79|2213.99|2212.55|2210.75|0
1637606700000|2021-11-22 18:45:00|2215.29|2213.49|2213.79|2211.99|2216.04|2214.24|2213.79|2211.99|0
1637607000000|2021-11-22 18:50:00|2213.66|2211.86|2213.79|2211.99|2215.29|2213.49|2213.29|2211.49|0
1637607300000|2021-11-22 18:55:00|2214.04|2212.24|2212.79|2210.99|2215.29|2213.49|2212.29|2210.49|0
1637607600000|2021-11-22 19:00:00|2213.29|2211.49|2218.29|2216.49|2218.54|2216.74|2211.79|2209.99|0
1637607900000|2021-11-22 19:05:00|2218.04|2216.24|2216.04|2214.24|2218.54|2216.74|2215.54|2213.74|0
1637608200000|2021-11-22 19:10:00|2216.29|2214.49|2217.04|2215.24|2217.04|2215.24|2214.54|2212.74|0
1637608500000|2021-11-22 19:15:00|2216.79|2214.99|2216.04|2214.24|2217.79|2215.99|2215.54|2213.74|0
1637608800000|2021-11-22 19:20:00|2216.16|2214.36|2216.29|2214.49|2217.29|2215.49|2214.54|2212.74|0
1637609100000|2021-11-22 19:25:00|2215.79|2213.99|2216.04|2214.24|2216.29|2214.49|2214.04|2212.24|0
1637609400000|2021-11-22 19:30:00|2215.79|2213.99|2217.04|2215.24|2219.04|2217.24|2215.54|2213.74|0
1637609700000|2021-11-22 19:35:00|2216.79|2214.99|2219.54|2217.74|2220.04|2218.24|2216.79|2214.99|0
1637610000000|2021-11-22 19:40:00|2219.29|2217.49|2219.54|2217.74|2220.29|2218.49|2218.29|2216.49|0
1637610300000|2021-11-22 19:45:00|2219.79|2217.99|2221.29|2219.49|2222.29|2220.49|2218.79|2216.99|0
1637610600000|2021-11-22 19:50:00|2221.54|2219.74|2224.04|2222.24|2224.29|2222.49|2221.54|2219.74|0
1637610900000|2021-11-22 19:55:00|2224.29|2222.49|2223.29|2221.49|2224.54|2222.74|2222.29|2220.49|0
1637611200000|2021-11-22 20:00:00|2223.54|2221.74|2226.54|2224.74|2227.54|2225.74|2222.04|2220.24|0
1637611500000|2021-11-22 20:05:00|2226.79|2224.99|2227.29|2225.49|2227.54|2225.74|2225.54|2223.74|0
1637611800000|2021-11-22 20:10:00|2227.54|2225.74|2225.54|2223.74|2229.79|2227.99|2225.29|2223.49|0
1637612100000|2021-11-22 20:15:00|2225.29|2223.49|2223.04|2221.24|2225.79|2223.99|2222.79|2220.99|0
1637612400000|2021-11-22 20:20:00|2223.29|2221.49|2222.54|2220.74|2224.54|2222.74|2221.79|2219.99|0
1637612700000|2021-11-22 20:25:00|2222.79|2220.99|2219.04|2217.24|2223.29|2221.49|2219.04|2217.24|0
1637613000000|2021-11-22 20:30:00|2218.79|2216.99|2218.54|2216.74|2219.29|2217.49|2217.54|2215.74|0
1637613300000|2021-11-22 20:35:00|2218.04|2216.24|2215.04|2213.24|2219.79|2217.99|2215.04|2213.24|0
1637613600000|2021-11-22 20:40:00|2215.29|2213.49|2207.04|2205.24|2216.04|2214.24|2206.79|2204.99|0
1637613900000|2021-11-22 20:45:00|2206.79|2204.99|2202.3|2200.5|2210.04|2208.24|2202.05|2200.25|0
1637614200000|2021-11-22 20:50:00|2201.17|2199.37|2189.05|2187.25|2201.3|2199.5|2189.05|2187.25|0
1637614500000|2021-11-22 20:55:00|2188.8|2187|2180.05|2178.25|2189.8|2188|2179.55|2177.75|0
1637614800000|2021-11-22 21:00:00|2181.05|2179.25|2180.05|2178.25|2181.05|2179.25|2175.3|2173.5|0
1637615100000|2021-11-22 21:05:00|2180.3|2178.5|2180.8|2179|2181.55|2179.75|2179.8|2178|0
1637615400000|2021-11-22 21:10:00|2181.05|2179.25|2184.3|2182.5|2184.55|2182.75|2180.8|2179|0
1637615700000|2021-11-22 21:15:00|2183|2180.8|2182.5|2180.3|2183|2180.8|2181.25|2179.05|0
1637616000000|2021-11-22 21:20:00|2182.75|2180.55|2183.5|2181.3|2184.25|2182.05|2182.25|2180.05|0
1637616300000|2021-11-22 21:25:00|2183.75|2181.55|2181.5|2179.3|2184.25|2182.05|2181.5|2179.3|0
1637616600000|2021-11-22 21:30:00|2181.25|2179.05|2180.5|2178.3|2182.75|2180.55|2180|2177.8|0
1637616900000|2021-11-22 21:35:00|2180.25|2178.05|2180|2177.8|2180.5|2178.3|2178.5|2176.3|0
1637617200000|2021-11-22 21:40:00|2179.75|2177.55|2181.5|2179.3|2181.75|2179.55|2179.75|2177.55|0
1637617500000|2021-11-22 21:45:00|2181.75|2179.55|2181.5|2179.3|2182|2179.8|2180.75|2178.55|0
1637617800000|2021-11-22 21:50:00|2181.75|2179.55|2183.5|2181.3|2183.5|2181.3|2181.25|2179.05|0
1637618100000|2021-11-22 21:55:00|2183.75|2181.55|2185.12|2182.92|2185.25|2183.05|2183.75|2181.55|0
1637618400000|2021-11-22 22:00:00|2185.08|2182.88|2185.23|2183.03|2185.55|2183.35|2184.75|2182.55|0
1637618700000|2021-11-22 22:05:00|2185.41|2183.21|2184.93|2182.73|2185.41|2183.21|2184.93|2182.73|0
1637619000000|2021-11-22 22:10:00|2184.89|2182.69|2184.99|2182.79|2184.99|2182.79|2184.89|2182.69|0
1637619300000|2021-11-22 22:15:00|2185.03|2182.83|2184.77|2182.57|2185.03|2182.83|2184.77|2182.57|0
1637619600000|2021-11-22 22:20:00|2184.73|2182.53|2184.81|2182.61|2184.92|2182.72|2184.73|2182.53|0
1637619900000|2021-11-22 22:25:00|2184.92|2182.72|2184.66|2182.46|2184.92|2182.72|2184.66|2182.46|0
1637620200000|2021-11-22 22:30:00|2184.62|2182.42|2184.55|2182.35|2184.73|2182.53|2184.55|2182.35|0
1637620500000|2021-11-22 22:35:00|2184.44|2182.24|2184.62|2182.42|2184.62|2182.42|2184.44|2182.24|0
1637620800000|2021-11-22 22:40:00|2184.59|2182.39|2184.59|2182.39|2184.62|2182.42|2184.59|2182.39|0
1637621100000|2021-11-22 22:45:00|2184.33|2182.13|2184.7|2182.5|2184.7|2182.5|2184.33|2182.13|0
1637621400000|2021-11-22 22:50:00|2184.73|2182.53|2184.7|2182.5|2184.81|2182.61|2184.59|2182.39|0
1637621700000|2021-11-22 22:55:00|2184.81|2182.61|2184.79|2182.59|2185.12|2182.92|2184.7|2182.5|0
1637622000000|2021-11-22 23:00:00|2186.12|2183.92|2188.25|2186.05|2188.75|2186.55|2186.12|2183.92|0
1637622300000|2021-11-22 23:05:00|2188.37|2186.17|2188|2185.8|2188.75|2186.55|2186.75|2184.55|0
1637622600000|2021-11-22 23:10:00|2188.25|2186.05|2187.75|2185.55|2188.75|2186.55|2187.75|2185.55|0
1637622900000|2021-11-22 23:15:00|2188|2185.8|2187.75|2185.55|2188.75|2186.55|2187.5|2185.3|0
1637623200000|2021-11-22 23:20:00|2188|2185.8|2187.25|2185.05|2188|2185.8|2186.75|2184.55|0
1637623500000|2021-11-22 23:25:00|2187|2184.8|2187.5|2185.3|2187.75|2185.55|2186.75|2184.55|0
1637623800000|2021-11-22 23:30:00|2187.62|2185.42|2186.5|2184.3|2187.75|2185.55|2186|2183.8|0
1637624100000|2021-11-22 23:35:00|2186.25|2184.05|2187|2184.8|2187.25|2185.05|2186.25|2184.05|0
1637624400000|2021-11-22 23:40:00|2186.87|2184.67|2185.75|2183.55|2187.5|2185.3|2185.75|2183.55|0
1637624700000|2021-11-22 23:45:00|2186|2183.8|2185.5|2183.3|2186.25|2184.05|2185|2182.8|0
1637625000000|2021-11-22 23:50:00|2185.62|2183.42|2186.25|2184.05|2186.5|2184.3|2185.62|2183.42|0
1637625300000|2021-11-22 23:55:00|2186.5|2184.3|2186.25|2184.05|2186.75|2184.55|2186|2183.8|0
1637625600000|2021-11-23 00:00:00|2186.5|2184.3|2185.25|2183.05|2186.5|2184.3|2183.75|2181.55|0
1637625900000|2021-11-23 00:05:00|2185|2182.8|2185|2182.8|2185.25|2183.05|2183.5|2181.3|0
1637626200000|2021-11-23 00:10:00|2185.25|2183.05|2185.5|2183.3|2186|2183.8|2184.75|2182.55|0
1637626500000|2021-11-23 00:15:00|2185.25|2183.05|2187.75|2185.55|2188|2185.8|2185.25|2183.05|0
1637626800000|2021-11-23 00:20:00|2187.5|2185.3|2187.87|2185.67|2188.25|2186.05|2187|2184.8|0
1637627100000|2021-11-23 00:25:00|2188|2185.8|2190|2187.8|2190|2187.8|2187.87|2185.67|0
1637627400000|2021-11-23 00:30:00|2189.75|2187.55|2188.5|2186.3|2190|2187.8|2187.75|2185.55|0
1637627700000|2021-11-23 00:35:00|2188.75|2186.55|2187.75|2185.55|2189|2186.8|2187.5|2185.3|0
1637628000000|2021-11-23 00:40:00|2188|2185.8|2188.75|2186.55|2189|2186.8|2188|2185.8|0
1637628300000|2021-11-23 00:45:00|2189|2186.8|2187.75|2185.55|2189|2186.8|2187.5|2185.3|0
1637628600000|2021-11-23 00:50:00|2188|2185.8|2186.75|2184.55|2188|2185.8|2186.5|2184.3|0
1637628900000|2021-11-23 00:55:00|2187|2184.8|2187.25|2185.05|2187.5|2185.3|2186.75|2184.55|0
1637629200000|2021-11-23 01:00:00|2187.5|2185.3|2187.12|2184.92|2188.5|2186.3|2187|2184.8|0
1637629500000|2021-11-23 01:05:00|2187.25|2185.05|2186.75|2184.55|2187.75|2185.55|2186.25|2184.05|0
1637629800000|2021-11-23 01:10:00|2186.5|2184.3|2184.25|2182.05|2186.75|2184.55|2184.25|2182.05|0
1637630100000|2021-11-23 01:15:00|2184|2181.8|2183.5|2181.3|2184|2181.8|2182.25|2180.05|0
1637630400000|2021-11-23 01:20:00|2183.75|2181.55|2183|2180.8|2183.75|2181.55|2182.5|2180.3|0
1637630700000|2021-11-23 01:25:00|2182.75|2180.55|2183.25|2181.05|2184|2181.8|2182.75|2180.55|0
1637631000000|2021-11-23 01:30:00|2183.5|2181.3|2185.37|2183.17|2185.75|2183.55|2183|2180.8|0
1637631300000|2021-11-23 01:35:00|2185.25|2183.05|2186|2183.8|2186.25|2184.05|2184.75|2182.55|0
1637631600000|2021-11-23 01:40:00|2186.25|2184.05|2185|2182.8|2186.25|2184.05|2184.5|2182.3|0
1637631900000|2021-11-23 01:45:00|2184.75|2182.55|2182.5|2180.3|2184.87|2182.67|2181.25|2179.05|0
1637632200000|2021-11-23 01:50:00|2182.75|2180.55|2182|2179.8|2184|2181.8|2182|2179.8|0
1637632500000|2021-11-23 01:55:00|2181.75|2179.55|2182.75|2180.55|2183|2180.8|2181.25|2179.05|0
1637632800000|2021-11-23 02:00:00|2183|2180.8|2181.5|2179.3|2183.25|2181.05|2181.5|2179.3|0
1637633100000|2021-11-23 02:05:00|2180.5|2178.3|2180.75|2178.55|2181.75|2179.55|2179.75|2177.55|0
1637633400000|2021-11-23 02:10:00|2180.5|2178.3|2181.62|2179.42|2182.5|2180.3|2180.25|2178.05|0
1637633700000|2021-11-23 02:15:00|2181.75|2179.55|2181.25|2179.05|2182.75|2180.55|2181.25|2179.05|0
1637634000000|2021-11-23 02:20:00|2181.5|2179.3|2178.75|2176.55|2182|2179.8|2178.75|2176.55|0
1637634300000|2021-11-23 02:25:00|2178.5|2176.3|2177|2174.8|2179|2176.8|2176|2173.8|0
1637634600000|2021-11-23 02:30:00|2175.75|2173.55|2173.75|2171.55|2176.25|2174.05|2172.75|2170.55|0
1637634900000|2021-11-23 02:35:00|2174|2171.8|2175.75|2173.55|2176|2173.8|2173.5|2171.3|0
1637635200000|2021-11-23 02:40:00|2176|2173.8|2176|2173.8|2176.25|2174.05|2175|2172.8|0
1637635500000|2021-11-23 02:45:00|2176.25|2174.05|2175.25|2173.05|2176.25|2174.05|2174.75|2172.55|0
1637635800000|2021-11-23 02:50:00|2175.5|2173.3|2177.25|2175.05|2177.5|2175.3|2175.25|2173.05|0
1637636100000|2021-11-23 02:55:00|2177.5|2175.3|2179.5|2177.3|2180|2177.8|2177.5|2175.3|0
1637636400000|2021-11-23 03:00:00|2180|2177.8|2181.25|2179.05|2182|2179.8|2179.25|2177.05|0
1637636700000|2021-11-23 03:05:00|2181.5|2179.3|2180|2177.8|2181.5|2179.3|2179.25|2177.05|0
1637637000000|2021-11-23 03:10:00|2179.75|2177.55|2180|2177.8|2180.25|2178.05|2179.5|2177.3|0
1637637300000|2021-11-23 03:15:00|2180.25|2178.05|2180|2177.8|2181.25|2179.05|2179.75|2177.55|0
1637637600000|2021-11-23 03:20:00|2179.75|2177.55|2181|2178.8|2181|2178.8|2179.75|2177.55|0
1637637900000|2021-11-23 03:25:00|2180.75|2178.55|2181.25|2179.05|2182.25|2180.05|2180.75|2178.55|0
1637638200000|2021-11-23 03:30:00|2181|2178.8|2181|2178.8|2181|2178.8|2180.25|2178.05|0
1637638500000|2021-11-23 03:35:00|2180.87|2178.67|2180|2177.8|2181|2178.8|2180|2177.8|0
1637638800000|2021-11-23 03:40:00|2180.25|2178.05|2179.75|2177.55|2180.25|2178.05|2179.25|2177.05|0
1637639100000|2021-11-23 03:45:00|2180|2177.8|2178.87|2176.67|2180|2177.8|2178|2175.8|0
1637639400000|2021-11-23 03:50:00|2178.75|2176.55|2179.75|2177.55|2179.75|2177.55|2178.5|2176.3|0
1637639700000|2021-11-23 03:55:00|2179.62|2177.42|2179.5|2177.3|2180.25|2178.05|2179.25|2177.05|0
1637640000000|2021-11-23 04:00:00|2180|2177.8|2181.25|2179.05|2181.75|2179.55|2179.75|2177.55|0
1637640300000|2021-11-23 04:05:00|2181.5|2179.3|2180.25|2178.05|2182|2179.8|2180.25|2178.05|0
1637640600000|2021-11-23 04:10:00|2180.37|2178.17|2180.25|2178.05|2180.75|2178.55|2180|2177.8|0
1637640900000|2021-11-23 04:15:00|2180.5|2178.3|2180|2177.8|2181|2178.8|2179.75|2177.55|0
1637641200000|2021-11-23 04:20:00|2180.25|2178.05|2180.25|2178.05|2180.5|2178.3|2180|2177.8|0
1637641500000|2021-11-23 04:25:00|2180.37|2178.17|2180.25|2178.05|2180.75|2178.55|2180|2177.8|0
1637641800000|2021-11-23 04:30:00|2180|2177.8|2180.25|2178.05|2180.37|2178.17|2179.75|2177.55|0
1637642100000|2021-11-23 04:35:00|2180.12|2177.92|2180.75|2178.55|2181.12|2178.92|2180|2177.8|0
1637642400000|2021-11-23 04:40:00|2180.5|2178.3|2179.75|2177.55|2180.75|2178.55|2179.5|2177.3|0
1637642700000|2021-11-23 04:45:00|2180|2177.8|2180.5|2178.3|2180.75|2178.55|2180|2177.8|0
1637643000000|2021-11-23 04:50:00|2180.75|2178.55|2181.75|2179.55|2182|2179.8|2180.5|2178.3|0
1637643300000|2021-11-23 04:55:00|2181.87|2179.67|2182.5|2180.3|2183.25|2181.05|2181.87|2179.67|0
1637643600000|2021-11-23 05:00:00|2182.62|2180.42|2181|2178.8|2183.5|2181.3|2181|2178.8|0
1637643900000|2021-11-23 05:05:00|2180.75|2178.55|2181.25|2179.05|2181.5|2179.3|2180.75|2178.55|0
1637644200000|2021-11-23 05:10:00|2181|2178.8|2179.75|2177.55|2181|2178.8|2179.75|2177.55|0
1637644500000|2021-11-23 05:15:00|2179.5|2177.3|2179|2176.8|2179.75|2177.55|2179|2176.8|0
1637644800000|2021-11-23 05:20:00|2178.87|2176.67|2178.5|2176.3|2179|2176.8|2178|2175.8|0
1637645100000|2021-11-23 05:25:00|2178.75|2176.55|2177.5|2175.3|2178.75|2176.55|2177.25|2175.05|0
1637645400000|2021-11-23 05:30:00|2177|2174.8|2176.75|2174.55|2177|2174.8|2176|2173.8|0
1637645700000|2021-11-23 05:35:00|2177|2174.8|2176|2173.8|2177|2174.8|2175|2172.8|0
1637646000000|2021-11-23 05:40:00|2176.25|2174.05|2171.5|2169.3|2176.5|2174.3|2171.5|2169.3|0
1637646300000|2021-11-23 05:45:00|2171|2168.8|2172.5|2170.3|2173|2170.8|2171|2168.8|0
1637646600000|2021-11-23 05:50:00|2172.37|2170.17|2172|2169.8|2172.5|2170.3|2171.25|2169.05|0
1637646900000|2021-11-23 05:55:00|2172.25|2170.05|2174|2171.8|2174|2171.8|2172|2169.8|0
1637647200000|2021-11-23 06:00:00|2173.75|2171.55|2175.5|2173.3|2176|2173.8|2173.5|2171.3|0
1637647500000|2021-11-23 06:05:00|2175.75|2173.55|2176|2173.8|2177|2174.8|2175.75|2173.55|0
1637647800000|2021-11-23 06:10:00|2176.25|2174.05|2175.75|2173.55|2176.25|2174.05|2175.25|2173.05|0
1637648100000|2021-11-23 06:15:00|2175.62|2173.42|2174.25|2172.05|2175.75|2173.55|2174.25|2172.05|0
1637648400000|2021-11-23 06:20:00|2174.37|2172.17|2171.5|2169.3|2174.75|2172.55|2171.5|2169.3|0
1637648700000|2021-11-23 06:25:00|2171.75|2169.55|2170.62|2168.42|2173|2170.8|2170.25|2168.05|0
1637649000000|2021-11-23 06:30:00|2171|2168.8|2174.5|2172.3|2174.87|2172.67|2169.87|2167.67|0
1637649300000|2021-11-23 06:35:00|2174.25|2172.05|2173.5|2171.3|2174.25|2172.05|2172|2169.8|0
1637649600000|2021-11-23 06:40:00|2173.75|2171.55|2175.5|2173.3|2175.75|2173.55|2173.75|2171.55|0
1637649900000|2021-11-23 06:45:00|2175.62|2173.42|2175|2172.8|2176.5|2174.3|2174.75|2172.55|0
1637650200000|2021-11-23 06:50:00|2174.75|2172.55|2174.25|2172.05|2175|2172.8|2173.75|2171.55|0
1637650500000|2021-11-23 06:55:00|2174|2171.8|2175|2172.8|2175.5|2173.3|2173.5|2171.3|0
1637650800000|2021-11-23 07:00:00|2174.75|2172.55|2174.5|2172.3|2175.75|2173.55|2172.75|2170.55|0
1637651100000|2021-11-23 07:05:00|2174|2171.8|2166|2163.8|2174|2171.8|2163.75|2161.55|0
1637651400000|2021-11-23 07:10:00|2165.75|2163.55|2163.5|2161.3|2167|2164.8|2163|2160.8|0
1637651700000|2021-11-23 07:15:00|2163.25|2161.05|2164.5|2162.3|2165.75|2163.55|2163|2160.8|0
1637652000000|2021-11-23 07:20:00|2164.75|2162.55|2167.5|2165.3|2169|2166.8|2163.5|2161.3|0
1637652300000|2021-11-23 07:25:00|2167|2164.8|2166.87|2164.67|2168.25|2166.05|2165.5|2163.3|0
1637652600000|2021-11-23 07:30:00|2167|2164.8|2166|2163.8|2167.25|2165.05|2165.5|2163.3|0
1637652900000|2021-11-23 07:35:00|2165.75|2163.55|2163.5|2161.3|2166.5|2164.3|2160.5|2158.3|0
1637653200000|2021-11-23 07:40:00|2163.25|2161.05|2168|2165.8|2169|2166.8|2162.75|2160.55|0
1637653500000|2021-11-23 07:45:00|2167.75|2165.55|2167|2164.8|2168.25|2166.05|2166.25|2164.05|0
1637653800000|2021-11-23 07:50:00|2166.75|2164.55|2172|2169.8|2172.5|2170.3|2166.75|2164.55|0
1637654100000|2021-11-23 07:55:00|2172.5|2170.3|2171|2168.8|2174|2171.8|2170.5|2168.3|0
1637654400000|2021-11-23 08:00:00|2170.62|2168.42|2169.75|2167.55|2173.5|2171.3|2169.5|2167.3|0
1637654700000|2021-11-23 08:05:00|2169.42|2167.62|2168.8|2167|2169.42|2167.62|2166.05|2164.25|0
1637655000000|2021-11-23 08:10:00|2169.05|2167.25|2167.3|2165.5|2171.92|2170.12|2165.8|2164|0
1637655300000|2021-11-23 08:15:00|2167.8|2166|2166.55|2164.75|2170.3|2168.5|2166.05|2164.25|0
1637655600000|2021-11-23 08:20:00|2166.8|2165|2165.17|2163.37|2168.3|2166.5|2163.55|2161.75|0
1637655900000|2021-11-23 08:25:00|2165.3|2163.5|2160.55|2158.75|2165.55|2163.75|2160.05|2158.25|0
1637656200000|2021-11-23 08:30:00|2160.05|2158.25|2160.8|2159|2161.55|2159.75|2155.55|2153.75|0
1637656500000|2021-11-23 08:35:00|2161.05|2159.25|2163.05|2161.25|2165.3|2163.5|2160.55|2158.75|0
1637656800000|2021-11-23 08:40:00|2162.8|2161|2162.8|2161|2162.8|2161|2160.05|2158.25|0
1637657100000|2021-11-23 08:45:00|2163.3|2161.5|2159.55|2157.75|2164.55|2162.75|2158.8|2157|0
1637657400000|2021-11-23 08:50:00|2159.67|2157.87|2165.05|2163.25|2165.55|2163.75|2159.55|2157.75|0
1637657700000|2021-11-23 08:55:00|2165.3|2163.5|2166.92|2165.12|2167.05|2165.25|2163.05|2161.25|0
1637658000000|2021-11-23 09:00:00|2166.8|2165|2165.05|2163.25|2169.55|2167.75|2165.05|2163.25|0
1637658300000|2021-11-23 09:05:00|2164.92|2163.12|2163.8|2162|2165.8|2164|2163.3|2161.5|0
1637658600000|2021-11-23 09:10:00|2164.05|2162.25|2165.05|2163.25|2165.05|2163.25|2162.3|2160.5|0
1637658900000|2021-11-23 09:15:00|2164.8|2163|2168.55|2166.75|2169.55|2167.75|2163.55|2161.75|0
1637659200000|2021-11-23 09:20:00|2168.67|2166.87|2171.8|2170|2171.8|2170|2167.8|2166|0
1637659500000|2021-11-23 09:25:00|2171.55|2169.75|2168.3|2166.5|2171.55|2169.75|2168.05|2166.25|0
1637659800000|2021-11-23 09:30:00|2168.55|2166.75|2168.3|2166.5|2170.05|2168.25|2167.05|2165.25|0
1637660100000|2021-11-23 09:35:00|2168.55|2166.75|2171.55|2169.75|2173.05|2171.25|2168.05|2166.25|0
1637660400000|2021-11-23 09:40:00|2171.3|2169.5|2171.8|2170|2173.3|2171.5|2171.3|2169.5|0
1637660700000|2021-11-23 09:45:00|2171.55|2169.75|2174.3|2172.5|2177.8|2176|2171.55|2169.75|0
1637661000000|2021-11-23 09:50:00|2174.8|2173|2173.3|2171.5|2176.05|2174.25|2173.05|2171.25|0
1637661300000|2021-11-23 09:55:00|2173.55|2171.75|2176.05|2174.25|2176.05|2174.25|2173.3|2171.5|0
1637661600000|2021-11-23 10:00:00|2176.55|2174.75|2176.8|2175|2177.8|2176|2176.55|2174.75|0
1637661900000|2021-11-23 10:05:00|2177.05|2175.25|2176.8|2175|2177.8|2176|2176.3|2174.5|0
1637662200000|2021-11-23 10:10:00|2177.05|2175.25|2178.8|2177|2179.3|2177.5|2176.8|2175|0
1637662500000|2021-11-23 10:15:00|2179.05|2177.25|2179.55|2177.75|2180.8|2179|2178.8|2177|0
1637662800000|2021-11-23 10:20:00|2179.67|2177.87|2178.8|2177|2179.92|2178.12|2178.8|2177|0
1637663100000|2021-11-23 10:25:00|2179.05|2177.25|2178.05|2176.25|2179.42|2177.62|2177.8|2176|0
1637663400000|2021-11-23 10:30:00|2178.3|2176.5|2177.05|2175.25|2178.55|2176.75|2176.55|2174.75|0
1637663700000|2021-11-23 10:35:00|2177.3|2175.5|2177.8|2176|2178.92|2177.12|2177.05|2175.25|0
1637664000000|2021-11-23 10:40:00|2178.05|2176.25|2179.42|2177.62|2180.8|2179|2178.05|2176.25|0
1637664300000|2021-11-23 10:45:00|2179.8|2178|2176.8|2175|2179.8|2178|2176.55|2174.75|0
1637664600000|2021-11-23 10:50:00|2176.55|2174.75|2178.55|2176.75|2179.05|2177.25|2176.55|2174.75|0
1637664900000|2021-11-23 10:55:00|2178.42|2176.62|2175.8|2174|2179.3|2177.5|2175.8|2174|0
1637665200000|2021-11-23 11:00:00|2176.55|2174.75|2174.3|2172.5|2177.55|2175.75|2173.3|2171.5|0
1637665500000|2021-11-23 11:05:00|2174.42|2172.62|2172.55|2170.75|2175.8|2174|2172.55|2170.75|0
1637665800000|2021-11-23 11:10:00|2172.3|2170.5|2170.8|2169|2172.3|2170.5|2169.55|2167.75|0
1637666100000|2021-11-23 11:15:00|2171.55|2169.75|2171.8|2170|2172.3|2170.5|2168.55|2166.75|0
1637666400000|2021-11-23 11:20:00|2172.05|2170.25|2172.55|2170.75|2175.05|2173.25|2172.05|2170.25|0
1637666700000|2021-11-23 11:25:00|2172.8|2171|2174.55|2172.75|2175.55|2173.75|2172.05|2170.25|0
1637667000000|2021-11-23 11:30:00|2174.8|2173|2174.3|2172.5|2175.8|2174|2174.05|2172.25|0
1637667300000|2021-11-23 11:35:00|2174.05|2172.25|2175.8|2174|2175.8|2174|2173.8|2172|0
1637667600000|2021-11-23 11:40:00|2175.55|2173.75|2175.8|2174|2176.55|2174.75|2175.05|2173.25|0
1637667900000|2021-11-23 11:45:00|2176.05|2174.25|2177.55|2175.75|2178.67|2176.87|2176.05|2174.25|0
1637668200000|2021-11-23 11:50:00|2177.8|2176|2180.05|2178.25|2180.3|2178.5|2177.8|2176|0
1637668500000|2021-11-23 11:55:00|2179.8|2178|2178.3|2176.5|2181.3|2179.5|2178.05|2176.25|0
1637668800000|2021-11-23 12:00:00|2178.67|2176.87|2178.8|2177|2179.55|2177.75|2178.55|2176.75|0
1637669100000|2021-11-23 12:05:00|2178.3|2176.5|2181.55|2179.75|2182.8|2181|2178.3|2176.5|0
1637669400000|2021-11-23 12:10:00|2181.05|2179.25|2179.17|2177.37|2181.05|2179.25|2178.42|2176.62|0
1637669700000|2021-11-23 12:15:00|2179.3|2177.5|2176.92|2175.12|2179.3|2177.5|2176.8|2175|0
1637670000000|2021-11-23 12:20:00|2176.55|2174.75|2179.3|2177.5|2180.8|2179|2176.55|2174.75|0
1637670300000|2021-11-23 12:25:00|2179.55|2177.75|2177.05|2175.25|2180.05|2178.25|2177.05|2175.25|0
1637670600000|2021-11-23 12:30:00|2176.8|2175|2176.67|2174.87|2177.05|2175.25|2174.3|2172.5|0
1637670900000|2021-11-23 12:35:00|2176.55|2174.75|2177.92|2176.12|2178.55|2176.75|2176.55|2174.75|0
1637671200000|2021-11-23 12:40:00|2178.05|2176.25|2178.3|2176.5|2179.05|2177.25|2177.42|2175.62|0
1637671500000|2021-11-23 12:45:00|2178.55|2176.75|2175.8|2174|2178.8|2177|2175.67|2173.87|0
1637671800000|2021-11-23 12:50:00|2175.55|2173.75|2177.05|2175.25|2177.55|2175.75|2175.05|2173.25|0
1637672100000|2021-11-23 12:55:00|2176.67|2174.87|2177.05|2175.25|2177.8|2176|2176.3|2174.5|0
1637672400000|2021-11-23 13:00:00|2176.8|2175|2179.8|2178|2179.8|2178|2176.05|2174.25|0
1637672700000|2021-11-23 13:05:00|2179.55|2177.75|2177.8|2176|2180.55|2178.75|2177.55|2175.75|0
1637673000000|2021-11-23 13:10:00|2177.3|2175.5|2178.05|2176.25|2178.3|2176.5|2177.05|2175.25|0
1637673300000|2021-11-23 13:15:00|2178.55|2176.75|2179.55|2177.75|2179.8|2178|2178.05|2176.25|0
1637673600000|2021-11-23 13:20:00|2179.3|2177.5|2178.8|2177|2180.05|2178.25|2177.05|2175.25|0
1637673900000|2021-11-23 13:25:00|2179.05|2177.25|2180.55|2178.75|2180.55|2178.75|2178.05|2176.25|0
1637674200000|2021-11-23 13:30:00|2180.3|2178.5|2179.3|2177.5|2180.8|2179|2177.8|2176|0
1637674500000|2021-11-23 13:35:00|2179.55|2177.75|2180.8|2179|2181.3|2179.5|2179.3|2177.5|0
1637674800000|2021-11-23 13:40:00|2180.55|2178.75|2181.3|2179.5|2182.3|2180.5|2179.55|2177.75|0
1637675100000|2021-11-23 13:45:00|2181.05|2179.25|2180.67|2178.87|2182.05|2180.25|2180.3|2178.5|0
1637675400000|2021-11-23 13:50:00|2180.3|2178.5|2179.55|2177.75|2182.05|2180.25|2179.3|2177.5|0
1637675700000|2021-11-23 13:55:00|2179.3|2177.5|2179.67|2177.87|2180.8|2179|2179.3|2177.5|0
1637676000000|2021-11-23 14:00:00|2179.8|2178|2180.55|2178.75|2180.8|2179|2179.05|2177.25|0
1637676300000|2021-11-23 14:05:00|2180.3|2178.5|2179.05|2177.25|2180.8|2179|2179.05|2177.25|0
1637676600000|2021-11-23 14:10:00|2179.55|2177.75|2180.55|2178.75|2180.8|2179|2179.3|2177.5|0
1637676900000|2021-11-23 14:15:00|2180.8|2179|2180.3|2178.5|2180.8|2179|2179.55|2177.75|0
1637677200000|2021-11-23 14:20:00|2180.05|2178.25|2180.8|2179|2180.8|2179|2180.05|2178.25|0
1637677500000|2021-11-23 14:25:00|2180.55|2178.75|2177.05|2175.25|2180.55|2178.75|2176.55|2174.75|0
1637677800000|2021-11-23 14:30:00|2177.55|2175.75|2171.3|2169.5|2181.79|2179.99|2171.3|2169.5|0
1637678100000|2021-11-23 14:35:00|2170.42|2168.62|2175.55|2173.75|2177.3|2175.5|2168.3|2166.5|0
1637678400000|2021-11-23 14:40:00|2174.8|2173|2182.54|2180.74|2185.04|2183.24|2174.3|2172.5|0
1637678700000|2021-11-23 14:45:00|2182.29|2180.49|2190.29|2188.49|2192.29|2190.49|2182.29|2180.49|0
1637679000000|2021-11-23 14:50:00|2189.79|2187.99|2193.54|2191.74|2194.29|2192.49|2188.29|2186.49|0
1637679300000|2021-11-23 14:55:00|2193.79|2191.99|2191.79|2189.99|2196.29|2194.49|2191.79|2189.99|0
1637679600000|2021-11-23 15:00:00|2191.04|2189.24|2186.04|2184.24|2192.54|2190.74|2184.04|2182.24|0
1637679900000|2021-11-23 15:05:00|2185.79|2183.99|2174.29|2172.49|2187.04|2185.24|2171.79|2169.99|0
1637680200000|2021-11-23 15:10:00|2174.79|2172.99|2174.29|2172.49|2179.29|2177.49|2170.79|2168.99|0
1637680500000|2021-11-23 15:15:00|2175.54|2173.74|2176.29|2174.49|2179.54|2177.74|2174.79|2172.99|0
1637680800000|2021-11-23 15:20:00|2177.54|2175.74|2174.04|2172.24|2177.54|2175.74|2172.54|2170.74|0
1637681100000|2021-11-23 15:25:00|2174.91|2173.11|2166.8|2165|2175.29|2173.49|2165.05|2163.25|0
1637681400000|2021-11-23 15:30:00|2165.3|2163.5|2167.29|2165.49|2172.29|2170.49|2164.55|2162.75|0
1637681700000|2021-11-23 15:35:00|2167.04|2165.24|2165.05|2163.25|2168.54|2166.74|2162.8|2161|0
1637682000000|2021-11-23 15:40:00|2165.3|2163.5|2163.05|2161.25|2167.04|2165.24|2162.8|2161|0
1637682300000|2021-11-23 15:45:00|2162.8|2161|2166.05|2164.25|2169.05|2167.25|2162.55|2160.75|0
1637682600000|2021-11-23 15:50:00|2165.8|2164|2161.05|2159.25|2168.3|2166.5|2161.05|2159.25|0
1637682900000|2021-11-23 15:55:00|2161.3|2159.5|2156.55|2154.75|2161.3|2159.5|2156.05|2154.25|0
1637683200000|2021-11-23 16:00:00|2156.3|2154.5|2155.8|2154|2159.3|2157.5|2150.17|2148.37|0
1637683500000|2021-11-23 16:05:00|2155.55|2153.75|2159.05|2157.25|2159.55|2157.75|2153.8|2152|0
1637683800000|2021-11-23 16:10:00|2159.3|2157.5|2166.05|2164.25|2167.3|2165.5|2159.05|2157.25|0
1637684100000|2021-11-23 16:15:00|2165.55|2163.75|2167.05|2165.25|2171.05|2169.25|2165.05|2163.25|0
1637684400000|2021-11-23 16:20:00|2166.8|2165|2168.8|2167|2169.05|2167.25|2166.3|2164.5|0
1637684700000|2021-11-23 16:25:00|2169.05|2167.25|2171.55|2169.75|2175.3|2173.5|2168.55|2166.75|0
1637685000000|2021-11-23 16:30:00|2171.8|2170|2166.55|2164.75|2175.8|2174|2166.55|2164.75|0
1637685300000|2021-11-23 16:35:00|2166.8|2165|2171.05|2169.25|2172.3|2170.5|2163.8|2162|0
1637685600000|2021-11-23 16:40:00|2171.55|2169.75|2165.3|2163.5|2172.8|2171|2165.05|2163.25|0
1637685900000|2021-11-23 16:45:00|2165.55|2163.75|2173.29|2171.49|2175.8|2174|2163.8|2162|0
1637686200000|2021-11-23 16:50:00|2173.79|2171.99|2167.8|2166|2175.55|2173.75|2167.8|2166|0
1637686500000|2021-11-23 16:55:00|2168.3|2166.5|2167.8|2166|2170.8|2169|2166.55|2164.75|0
1637686800000|2021-11-23 17:00:00|2167.3|2165.5|2161.05|2159.25|2169.3|2167.5|2159.55|2157.75|0
1637687100000|2021-11-23 17:05:00|2160.05|2158.25|2162.55|2160.75|2164.05|2162.25|2159.55|2157.75|0
1637687400000|2021-11-23 17:10:00|2163.3|2161.5|2157.55|2155.75|2166.05|2164.25|2157.55|2155.75|0
1637687700000|2021-11-23 17:15:00|2158.55|2156.75|2162.3|2160.5|2163.3|2161.5|2158.05|2156.25|0
1637688000000|2021-11-23 17:20:00|2162.55|2160.75|2168.8|2167|2168.8|2167|2161.8|2160|0
1637688300000|2021-11-23 17:25:00|2169.05|2167.25|2169.05|2167.25|2172.05|2170.25|2167.3|2165.5|0
1637688600000|2021-11-23 17:30:00|2168.8|2167|2167.3|2165.5|2172.55|2170.75|2167.05|2165.25|0
1637688900000|2021-11-23 17:35:00|2167.55|2165.75|2168.3|2166.5|2171.05|2169.25|2167.55|2165.75|0
1637689200000|2021-11-23 17:40:00|2168.55|2166.75|2164.55|2162.75|2170.3|2168.5|2163.55|2161.75|0
1637689500000|2021-11-23 17:45:00|2164.3|2162.5|2165.3|2163.5|2167.55|2165.75|2162.8|2161|0
1637689800000|2021-11-23 17:50:00|2164.3|2162.5|2162.8|2161|2167.3|2165.5|2162.8|2161|0
1637690100000|2021-11-23 17:55:00|2162.55|2160.75|2160.8|2159|2163.8|2162|2158.55|2156.75|0
1637690400000|2021-11-23 18:00:00|2160.55|2158.75|2162.8|2161|2165.3|2163.5|2158.3|2156.5|0
1637690700000|2021-11-23 18:05:00|2162.3|2160.5|2162.05|2160.25|2164.55|2162.75|2160.8|2159|0
1637691000000|2021-11-23 18:10:00|2161.55|2159.75|2161.55|2159.75|2162.55|2160.75|2159.05|2157.25|0
1637691300000|2021-11-23 18:15:00|2162.05|2160.25|2156.55|2154.75|2163.8|2162|2156.3|2154.5|0
1637691600000|2021-11-23 18:20:00|2157.05|2155.25|2160.8|2159|2162.55|2160.75|2157.05|2155.25|0
1637691900000|2021-11-23 18:25:00|2160.55|2158.75|2159.8|2158|2164.05|2162.25|2158.8|2157|0
1637692200000|2021-11-23 18:30:00|2159.3|2157.5|2156.3|2154.5|2159.8|2158|2156.05|2154.25|0
1637692500000|2021-11-23 18:35:00|2157.05|2155.25|2158.05|2156.25|2159.55|2157.75|2155.05|2153.25|0
1637692800000|2021-11-23 18:40:00|2157.8|2156|2156.8|2155|2160.55|2158.75|2156.55|2154.75|0
1637693100000|2021-11-23 18:45:00|2156.3|2154.5|2164.05|2162.25|2166.3|2164.5|2156.3|2154.5|0
1637693400000|2021-11-23 18:50:00|2164.3|2162.5|2173.8|2172|2173.8|2172|2164.3|2162.5|0
1637693700000|2021-11-23 18:55:00|2173.55|2171.75|2168.05|2166.25|2174.55|2172.75|2166.8|2165|0
1637694000000|2021-11-23 19:00:00|2168.3|2166.5|2166.67|2164.87|2172.05|2170.25|2166.3|2164.5|0
1637694300000|2021-11-23 19:05:00|2166.8|2165|2169.3|2167.5|2171.8|2170|2166.05|2164.25|0
1637694600000|2021-11-23 19:10:00|2169.05|2167.25|2168.3|2166.5|2170.8|2169|2167.55|2165.75|0
1637694900000|2021-11-23 19:15:00|2168.8|2167|2161.55|2159.75|2168.8|2167|2161.05|2159.25|0
1637695200000|2021-11-23 19:20:00|2161.8|2160|2165.3|2163.5|2168.3|2166.5|2161.8|2160|0
1637695500000|2021-11-23 19:25:00|2165.55|2163.75|2166.05|2164.25|2169.05|2167.25|2164.8|2163|0
1637695800000|2021-11-23 19:30:00|2165.8|2164|2162.55|2160.75|2169.05|2167.25|2161.3|2159.5|0
1637696100000|2021-11-23 19:35:00|2163.05|2161.25|2166.05|2164.25|2169.05|2167.25|2162.8|2161|0
1637696400000|2021-11-23 19:40:00|2166.3|2164.5|2169.8|2168|2169.8|2168|2165.55|2163.75|0
1637696700000|2021-11-23 19:45:00|2169.55|2167.75|2179.3|2177.5|2179.8|2178|2168.67|2166.87|0
1637697000000|2021-11-23 19:50:00|2179.55|2177.75|2181.79|2179.99|2183.79|2181.99|2174.3|2172.5|0
1637697300000|2021-11-23 19:55:00|2181.54|2179.74|2181.04|2179.24|2183.54|2181.74|2178.29|2176.49|0
1637697600000|2021-11-23 20:00:00|2181.29|2179.49|2177.41|2175.61|2181.54|2179.74|2175.29|2173.49|0
1637697900000|2021-11-23 20:05:00|2178.54|2176.74|2183.54|2181.74|2184.29|2182.49|2178.54|2176.74|0
1637698200000|2021-11-23 20:10:00|2183.29|2181.49|2182.54|2180.74|2183.29|2181.49|2180.29|2178.49|0
1637698500000|2021-11-23 20:15:00|2183.04|2181.24|2178.29|2176.49|2184.29|2182.49|2177.54|2175.74|0
1637698800000|2021-11-23 20:20:00|2177.29|2175.49|2178.54|2176.74|2179.54|2177.74|2176.29|2174.49|0
1637699100000|2021-11-23 20:25:00|2179.04|2177.24|2177.79|2175.99|2183.04|2181.24|2177.54|2175.74|0
1637699400000|2021-11-23 20:30:00|2177.54|2175.74|2179.41|2177.61|2182.79|2180.99|2177.54|2175.74|0
1637699700000|2021-11-23 20:35:00|2179.54|2177.74|2183.04|2181.24|2185.54|2183.74|2177.79|2175.99|0
1637700000000|2021-11-23 20:40:00|2183.79|2181.99|2185.29|2183.49|2187.29|2185.49|2183.54|2181.74|0
1637700300000|2021-11-23 20:45:00|2185.04|2183.24|2182.04|2180.24|2186.29|2184.49|2180.54|2178.74|0
1637700600000|2021-11-23 20:50:00|2183.79|2181.99|2188.16|2186.36|2192.04|2190.24|2183.79|2181.99|0
1637700900000|2021-11-23 20:55:00|2188.66|2186.86|2188.79|2186.99|2190.79|2188.99|2186.04|2184.24|0
1637701200000|2021-11-23 21:00:00|2188.29|2186.49|2183.54|2181.74|2188.29|2186.49|2183.54|2181.74|0
1637701500000|2021-11-23 21:05:00|2183.79|2181.99|2182.29|2180.49|2184.79|2182.99|2182.04|2180.24|0
1637701800000|2021-11-23 21:10:00|2182.04|2180.24|2180.29|2178.49|2183.29|2181.49|2180.29|2178.49|0
1637702100000|2021-11-23 21:15:00|2180.99|2178.79|2182.74|2180.54|2183.99|2181.79|2180.99|2178.79|0
1637702400000|2021-11-23 21:20:00|2182.99|2180.79|2181.74|2179.54|2183.99|2181.79|2181.74|2179.54|0
1637702700000|2021-11-23 21:25:00|2182.61|2180.41|2182.99|2180.79|2183.24|2181.04|2181.74|2179.54|0
1637703000000|2021-11-23 21:30:00|2183.49|2181.29|2183.74|2181.54|2183.99|2181.79|2182.49|2180.29|0
1637703300000|2021-11-23 21:35:00|2183.99|2181.79|2183.49|2181.29|2184.74|2182.54|2183.49|2181.29|0
1637703600000|2021-11-23 21:40:00|2183.74|2181.54|2185.11|2182.91|2185.49|2183.29|2183.74|2181.54|0
1637703900000|2021-11-23 21:45:00|2185.24|2183.04|2185.24|2183.04|2185.49|2183.29|2184.74|2182.54|0
1637704200000|2021-11-23 21:50:00|2184.99|2182.79|2184.99|2182.79|2186.24|2184.04|2184.99|2182.79|0
1637704500000|2021-11-23 21:55:00|2185.11|2182.91|2185.86|2183.66|2186.24|2184.04|2184.99|2182.79|0
1637704800000|2021-11-23 22:00:00|2186.05|2183.85|2185.54|2183.34|2186.05|2183.85|2185.5|2183.3|0
1637705100000|2021-11-23 22:05:00|2185.75|2183.55|2185.54|2183.34|2185.75|2183.55|2185.35|2183.15|0
1637705400000|2021-11-23 22:10:00|2185.61|2183.41|2185.43|2183.23|2185.68|2183.48|2185.43|2183.23|0
1637705700000|2021-11-23 22:15:00|2185.68|2183.48|2185.68|2183.48|2185.68|2183.48|2185.61|2183.41|0
1637706000000|2021-11-23 22:20:00|2185.75|2183.55|2185.94|2183.74|2185.94|2183.74|2185.75|2183.55|0
1637706300000|2021-11-23 22:25:00|2186.05|2183.85|2186.22|2184.02|2186.22|2184.02|2185.72|2183.52|0
1637706600000|2021-11-23 22:30:00|2185.97|2183.77|2186.22|2184.02|2186.22|2184.02|2185.97|2183.77|0
1637706900000|2021-11-23 22:35:00|2185.94|2183.74|2186.01|2183.81|2186.01|2183.81|2185.72|2183.52|0
1637707200000|2021-11-23 22:40:00|2185.9|2183.7|2185.68|2183.48|2186.08|2183.88|2185.13|2182.93|0
1637707500000|2021-11-23 22:45:00|2185.72|2183.52|2185.5|2183.3|2185.72|2183.52|2185.5|2183.3|0
1637707800000|2021-11-23 22:50:00|2185.7|2183.5|2185.7|2183.5|2185.7|2183.5|2185.66|2183.46|0
1637708100000|2021-11-23 22:55:00|2185.74|2183.54|2185.66|2183.46|2185.92|2183.72|2185.66|2183.46|0
1637708400000|2021-11-23 23:00:00|2187.11|2184.91|2185.74|2183.54|2187.74|2185.54|2185.74|2183.54|0
1637708700000|2021-11-23 23:05:00|2185.99|2183.79|2184.24|2182.04|2186.24|2184.04|2183.74|2181.54|0
1637709000000|2021-11-23 23:10:00|2184.49|2182.29|2185.36|2183.16|2185.36|2183.16|2183.99|2181.79|0
1637709300000|2021-11-23 23:15:00|2185.49|2183.29|2187.49|2185.29|2187.49|2185.29|2185.49|2183.29|0
1637709600000|2021-11-23 23:20:00|2187.74|2185.54|2187.24|2185.04|2187.74|2185.54|2187.11|2184.91|0
1637709900000|2021-11-23 23:25:00|2187.74|2185.54|2187.24|2185.04|2188.24|2186.04|2187.24|2185.04|0
1637710200000|2021-11-23 23:30:00|2187.49|2185.29|2184.99|2182.79|2187.49|2185.29|2184.74|2182.54|0
1637710500000|2021-11-23 23:35:00|2184.49|2182.29|2184.49|2182.29|2184.99|2182.79|2184.24|2182.04|0
1637710800000|2021-11-23 23:40:00|2184.24|2182.04|2184.99|2182.79|2184.99|2182.79|2183.74|2181.54|0
1637711100000|2021-11-23 23:45:00|2184.74|2182.54|2184.24|2182.04|2185.74|2183.54|2183.99|2181.79|0
1637711400000|2021-11-23 23:50:00|2183.99|2181.79|2183.74|2181.54|2183.99|2181.79|2183.24|2181.04|0
1637711700000|2021-11-23 23:55:00|2183.61|2181.41|2183.49|2181.29|2184.24|2182.04|2182.49|2180.29|0
1637712000000|2021-11-24 00:00:00|2183.74|2181.54|2187.49|2185.29|2187.99|2185.79|2183.74|2181.54|0
1637712300000|2021-11-24 00:05:00|2187.74|2185.54|2187.49|2185.29|2188.74|2186.54|2187.24|2185.04|0
1637712600000|2021-11-24 00:10:00|2187.74|2185.54|2187.99|2185.79|2188.74|2186.54|2187.74|2185.54|0
1637712900000|2021-11-24 00:15:00|2188.24|2186.04|2187.24|2185.04|2188.74|2186.54|2187.24|2185.04|0
1637713200000|2021-11-24 00:20:00|2186.99|2184.79|2186.24|2184.04|2187.49|2185.29|2186.24|2184.04|0
1637713500000|2021-11-24 00:25:00|2186.49|2184.29|2187.24|2185.04|2187.24|2185.04|2185.99|2183.79|0
1637713800000|2021-11-24 00:30:00|2186.99|2184.79|2185.74|2183.54|2187.24|2185.04|2185.49|2183.29|0
1637714100000|2021-11-24 00:35:00|2185.49|2183.29|2185.24|2183.04|2185.99|2183.79|2184.99|2182.79|0
1637714400000|2021-11-24 00:40:00|2185.49|2183.29|2184.99|2182.79|2186.49|2184.29|2184.99|2182.79|0
1637714700000|2021-11-24 00:45:00|2185.24|2183.04|2184.99|2182.79|2185.49|2183.29|2184.74|2182.54|0
1637715000000|2021-11-24 00:50:00|2184.74|2182.54|2186.99|2184.79|2186.99|2184.79|2184.49|2182.29|0
1637715300000|2021-11-24 00:55:00|2187.24|2185.04|2186.24|2184.04|2187.24|2185.04|2186.24|2184.04|0
1637715600000|2021-11-24 01:00:00|2186.49|2184.29|2186.74|2184.54|2188.74|2186.54|2186.24|2184.04|0
1637715900000|2021-11-24 01:05:00|2186.49|2184.29|2186.49|2184.29|2187.24|2185.04|2186.49|2184.29|0
1637716200000|2021-11-24 01:10:00|2186.24|2184.04|2186.24|2184.04|2186.74|2184.54|2186.24|2184.04|0
1637716500000|2021-11-24 01:15:00|2186.49|2184.29|2188.36|2186.16|2188.74|2186.54|2186.49|2184.29|0
1637716800000|2021-11-24 01:20:00|2188.49|2186.29|2187.99|2185.79|2188.99|2186.79|2187.74|2185.54|0
1637717100000|2021-11-24 01:25:00|2188.49|2186.29|2188.49|2186.29|2188.74|2186.54|2187.49|2185.29|0
1637717400000|2021-11-24 01:30:00|2188.24|2186.04|2189.24|2187.04|2189.49|2187.29|2188.24|2186.04|0
1637717700000|2021-11-24 01:35:00|2188.99|2186.79|2188.49|2186.29|2189.74|2187.54|2187.99|2185.79|0
1637718000000|2021-11-24 01:40:00|2188.24|2186.04|2188.24|2186.04|2188.49|2186.29|2187.74|2185.54|0
1637718300000|2021-11-24 01:45:00|2188.49|2186.29|2188.49|2186.29|2188.99|2186.79|2188.24|2186.04|0
1637718600000|2021-11-24 01:50:00|2188.74|2186.54|2189.24|2187.04|2189.24|2187.04|2188.74|2186.54|0
1637718900000|2021-11-24 01:55:00|2188.99|2186.79|2188.49|2186.29|2189.24|2187.04|2187.99|2185.79|0
1637719200000|2021-11-24 02:00:00|2188.24|2186.04|2184.74|2182.54|2188.24|2186.04|2184.24|2182.04|0
1637719500000|2021-11-24 02:05:00|2184.49|2182.29|2184.36|2182.16|2185.74|2183.54|2183.99|2181.79|0
1637719800000|2021-11-24 02:10:00|2184.24|2182.04|2183.49|2181.29|2184.99|2182.79|2183.36|2181.16|0
1637720100000|2021-11-24 02:15:00|2183.74|2181.54|2183.99|2181.79|2184.24|2182.04|2183.49|2181.29|0
1637720400000|2021-11-24 02:20:00|2183.74|2181.54|2183.24|2181.04|2184.49|2182.29|2183.24|2181.04|0
1637720700000|2021-11-24 02:25:00|2183.49|2181.29|2183.99|2181.79|2184.74|2182.54|2183.24|2181.04|0
1637721000000|2021-11-24 02:30:00|2183.74|2181.54|2184.74|2182.54|2184.99|2182.79|2183.74|2181.54|0
1637721300000|2021-11-24 02:35:00|2184.49|2182.29|2184.61|2182.41|2184.99|2182.79|2184.24|2182.04|0
1637721600000|2021-11-24 02:40:00|2184.74|2182.54|2184.24|2182.04|2184.99|2182.79|2183.74|2181.54|0
1637721900000|2021-11-24 02:45:00|2184.11|2181.91|2183.99|2181.79|2184.49|2182.29|2183.99|2181.79|0
1637722200000|2021-11-24 02:50:00|2184.24|2182.04|2184.49|2182.29|2184.99|2182.79|2183.99|2181.79|0
1637722500000|2021-11-24 02:55:00|2184.24|2182.04|2184.24|2182.04|2184.49|2182.29|2183.74|2181.54|0
1637722800000|2021-11-24 03:00:00|2184.36|2182.16|2180.24|2178.04|2184.74|2182.54|2180.24|2178.04|0
1637723100000|2021-11-24 03:05:00|2179.74|2177.54|2180.49|2178.29|2180.99|2178.79|2179.24|2177.04|0
1637723400000|2021-11-24 03:10:00|2180.24|2178.04|2180.99|2178.79|2181.24|2179.04|2179.99|2177.79|0
1637723700000|2021-11-24 03:15:00|2181.24|2179.04|2181.49|2179.29|2181.99|2179.79|2180.99|2178.79|0
1637724000000|2021-11-24 03:20:00|2181.61|2179.41|2182.49|2180.29|2182.99|2180.79|2181.49|2179.29|0
1637724300000|2021-11-24 03:25:00|2182.24|2180.04|2183.74|2181.54|2183.99|2181.79|2182.24|2180.04|0
1637724600000|2021-11-24 03:30:00|2183.49|2181.29|2182.99|2180.79|2183.74|2181.54|2182.99|2180.79|0
1637724900000|2021-11-24 03:35:00|2182.74|2180.54|2182.99|2180.79|2183.99|2181.79|2182.74|2180.54|0
1637725200000|2021-11-24 03:40:00|2182.74|2180.54|2182.24|2180.04|2182.99|2180.79|2182.24|2180.04|0
1637725500000|2021-11-24 03:45:00|2181.99|2179.79|2181.74|2179.54|2181.99|2179.79|2181.49|2179.29|0
1637725800000|2021-11-24 03:50:00|2181.49|2179.29|2182.24|2180.04|2182.74|2180.54|2181.49|2179.29|0
1637726100000|2021-11-24 03:55:00|2182.49|2180.29|2181.99|2179.79|2182.49|2180.29|2181.74|2179.54|0
1637726400000|2021-11-24 04:00:00|2181.74|2179.54|2180.24|2178.04|2181.99|2179.79|2180.24|2178.04|0
1637726700000|2021-11-24 04:05:00|2179.99|2177.79|2179.74|2177.54|2179.99|2177.79|2178.74|2176.54|0
1637727000000|2021-11-24 04:10:00|2179.99|2177.79|2176.99|2174.79|2179.99|2177.79|2176.99|2174.79|0
1637727300000|2021-11-24 04:15:00|2177.24|2175.04|2177.86|2175.66|2177.86|2175.66|2176.74|2174.54|0
1637727600000|2021-11-24 04:20:00|2177.74|2175.54|2177.24|2175.04|2177.99|2175.79|2176.74|2174.54|0
1637727900000|2021-11-24 04:25:00|2177.49|2175.29|2178.49|2176.29|2178.49|2176.29|2177.24|2175.04|0
1637728200000|2021-11-24 04:30:00|2178.24|2176.04|2178.24|2176.04|2178.74|2176.54|2177.74|2175.54|0
1637728500000|2021-11-24 04:35:00|2178.49|2176.29|2178.99|2176.79|2179.49|2177.29|2178.24|2176.04|0
1637728800000|2021-11-24 04:40:00|2178.86|2176.66|2178.99|2176.79|2179.49|2177.29|2178.86|2176.66|0
1637729100000|2021-11-24 04:45:00|2178.74|2176.54|2179.49|2177.29|2179.49|2177.29|2178.24|2176.04|0
1637729400000|2021-11-24 04:50:00|2179.74|2177.54|2179.49|2177.29|2179.99|2177.79|2179.24|2177.04|0
1637729700000|2021-11-24 04:55:00|2179.74|2177.54|2178.99|2176.79|2179.74|2177.54|2178.74|2176.54|0
1637730000000|2021-11-24 05:00:00|2178.74|2176.54|2180.49|2178.29|2180.74|2178.54|2178.74|2176.54|0
1637730300000|2021-11-24 05:05:00|2180.74|2178.54|2180.74|2178.54|2181.49|2179.29|2180.49|2178.29|0
1637730600000|2021-11-24 05:10:00|2180.86|2178.66|2182.24|2180.04|2182.24|2180.04|2180.24|2178.04|0
1637730900000|2021-11-24 05:15:00|2182.11|2179.91|2181.99|2179.79|2182.99|2180.79|2181.74|2179.54|0
1637731200000|2021-11-24 05:20:00|2182.11|2179.91|2181.99|2179.79|2182.61|2180.41|2181.74|2179.54|0
1637731500000|2021-11-24 05:25:00|2182.11|2179.91|2182.99|2180.79|2183.24|2181.04|2181.61|2179.41|0
1637731800000|2021-11-24 05:30:00|2183.24|2181.04|2185.99|2183.79|2186.61|2184.41|2183.24|2181.04|0
1637732100000|2021-11-24 05:35:00|2185.74|2183.54|2185.99|2183.79|2186.24|2184.04|2185.36|2183.16|0
1637732400000|2021-11-24 05:40:00|2186.24|2184.04|2186.99|2184.79|2186.99|2184.79|2185.74|2183.54|0
1637732700000|2021-11-24 05:45:00|2186.86|2184.66|2186.74|2184.54|2187.61|2185.41|2186.49|2184.29|0
1637733000000|2021-11-24 05:50:00|2186.49|2184.29|2188.24|2186.04|2188.49|2186.29|2186.24|2184.04|0
1637733300000|2021-11-24 05:55:00|2187.99|2185.79|2188.99|2186.79|2188.99|2186.79|2187.86|2185.66|0
1637733600000|2021-11-24 06:00:00|2188.74|2186.54|2190.49|2188.29|2190.74|2188.54|2188.24|2186.04|0
1637733900000|2021-11-24 06:05:00|2190.24|2188.04|2189.24|2187.04|2190.24|2188.04|2188.24|2186.04|0
1637734200000|2021-11-24 06:10:00|2189.11|2186.91|2189.74|2187.54|2189.99|2187.79|2188.99|2186.79|0
1637734500000|2021-11-24 06:15:00|2189.99|2187.79|2190.49|2188.29|2190.99|2188.79|2189.99|2187.79|0
1637734800000|2021-11-24 06:20:00|2190.86|2188.66|2190.74|2188.54|2190.99|2188.79|2190.49|2188.29|0
1637735100000|2021-11-24 06:25:00|2190.49|2188.29|2190.99|2188.79|2190.99|2188.79|2189.99|2187.79|0
1637735400000|2021-11-24 06:30:00|2191.24|2189.04|2191.24|2189.04|2191.49|2189.29|2190.49|2188.29|0
1637735700000|2021-11-24 06:35:00|2190.99|2188.79|2191.74|2189.54|2191.99|2189.79|2190.99|2188.79|0
1637736000000|2021-11-24 06:40:00|2191.49|2189.29|2192.24|2190.04|2192.99|2190.79|2191.49|2189.29|0
1637736300000|2021-11-24 06:45:00|2191.99|2189.79|2190.61|2188.41|2192.24|2190.04|2190.49|2188.29|0
1637736600000|2021-11-24 06:50:00|2190.74|2188.54|2190.99|2188.79|2191.49|2189.29|2190.49|2188.29|0
1637736900000|2021-11-24 06:55:00|2191.24|2189.04|2190.99|2188.79|2192.49|2190.29|2190.99|2188.79|0
1637737200000|2021-11-24 07:00:00|2191.74|2189.54|2191.99|2189.79|2192.74|2190.54|2190.99|2188.79|0
1637737500000|2021-11-24 07:05:00|2192.11|2189.91|2192.49|2190.29|2192.99|2190.79|2191.99|2189.79|0
1637737800000|2021-11-24 07:10:00|2192.74|2190.54|2190.74|2188.54|2192.74|2190.54|2190.24|2188.04|0
1637738100000|2021-11-24 07:15:00|2190.61|2188.41|2189.74|2187.54|2190.74|2188.54|2189.24|2187.04|0
1637738400000|2021-11-24 07:20:00|2189.49|2187.29|2188.74|2186.54|2189.74|2187.54|2188.24|2186.04|0
1637738700000|2021-11-24 07:25:00|2188.49|2186.29|2187.74|2185.54|2189.24|2187.04|2187.11|2184.91|0
1637739000000|2021-11-24 07:30:00|2187.99|2185.79|2185.24|2183.04|2187.99|2185.79|2184.99|2182.79|0
1637739300000|2021-11-24 07:35:00|2184.99|2182.79|2186.49|2184.29|2186.74|2184.54|2184.49|2182.29|0
1637739600000|2021-11-24 07:40:00|2186.74|2184.54|2187.49|2185.29|2187.49|2185.29|2186.24|2184.04|0
1637739900000|2021-11-24 07:45:00|2187.36|2185.16|2185.74|2183.54|2187.36|2185.16|2185.74|2183.54|0
1637740200000|2021-11-24 07:50:00|2186.24|2184.04|2186.49|2184.29|2187.49|2185.29|2185.99|2183.79|0
1637740500000|2021-11-24 07:55:00|2186.24|2184.04|2185.74|2183.54|2186.49|2184.29|2184.99|2182.79|0
1637740800000|2021-11-24 08:00:00|2185.99|2183.79|2185.99|2183.79|2186.74|2184.54|2183.24|2181.04|0
1637741100000|2021-11-24 08:05:00|2185.79|2183.99|2183.79|2181.99|2186.54|2184.74|2183.79|2181.99|0
1637741400000|2021-11-24 08:10:00|2183.54|2181.74|2183.29|2181.49|2184.79|2182.99|2182.54|2180.74|0
1637741700000|2021-11-24 08:15:00|2182.79|2180.99|2186.54|2184.74|2186.54|2184.74|2182.79|2180.99|0
1637742000000|2021-11-24 08:20:00|2186.29|2184.49|2187.29|2185.49|2187.79|2185.99|2184.54|2182.74|0
1637742300000|2021-11-24 08:25:00|2187.04|2185.24|2185.54|2183.74|2187.54|2185.74|2183.79|2181.99|0
1637742600000|2021-11-24 08:30:00|2185.41|2183.61|2186.41|2184.61|2187.29|2185.49|2183.41|2181.61|0
1637742900000|2021-11-24 08:35:00|2186.54|2184.74|2185.29|2183.49|2186.66|2184.86|2184.54|2182.74|0
1637743200000|2021-11-24 08:40:00|2185.41|2183.61|2187.04|2185.24|2187.04|2185.24|2185.41|2183.61|0
1637743500000|2021-11-24 08:45:00|2186.79|2184.99|2186.54|2184.74|2187.79|2185.99|2185.79|2183.99|0
1637743800000|2021-11-24 08:50:00|2186.41|2184.61|2185.29|2183.49|2186.79|2184.99|2184.54|2182.74|0
1637744100000|2021-11-24 08:55:00|2185.41|2183.61|2185.29|2183.49|2185.79|2183.99|2184.29|2182.49|0
1637744400000|2021-11-24 09:00:00|2185.04|2183.24|2181.79|2179.99|2185.54|2183.74|2181.54|2179.74|0
1637744700000|2021-11-24 09:05:00|2181.54|2179.74|2183.29|2181.49|2183.79|2181.99|2180.54|2178.74|0
1637745000000|2021-11-24 09:10:00|2183.54|2181.74|2182.79|2180.99|2184.54|2182.74|2182.29|2180.49|0
1637745300000|2021-11-24 09:15:00|2182.54|2180.74|2183.79|2181.99|2184.04|2182.24|2180.79|2178.99|0
1637745600000|2021-11-24 09:20:00|2184.54|2182.74|2186.29|2184.49|2186.54|2184.74|2184.54|2182.74|0
1637745900000|2021-11-24 09:25:00|2186.79|2184.99|2186.29|2184.49|2187.79|2185.99|2185.54|2183.74|0
1637746200000|2021-11-24 09:30:00|2186.04|2184.24|2184.79|2182.99|2186.04|2184.24|2184.29|2182.49|0
1637746500000|2021-11-24 09:35:00|2184.54|2182.74|2181.79|2179.99|2184.54|2182.74|2180.91|2179.11|0
1637746800000|2021-11-24 09:40:00|2181.29|2179.49|2179.54|2177.74|2182.29|2180.49|2178.79|2176.99|0
1637747100000|2021-11-24 09:45:00|2180.04|2178.24|2179.79|2177.99|2180.04|2178.24|2177.04|2175.24|0
1637747400000|2021-11-24 09:50:00|2179.54|2177.74|2172.54|2170.74|2179.54|2177.74|2172.04|2170.24|0
1637747700000|2021-11-24 09:55:00|2172.29|2170.49|2173.54|2171.74|2175.91|2174.11|2171.04|2169.24|0
1637748000000|2021-11-24 10:00:00|2173.29|2171.49|2177.04|2175.24|2177.41|2175.61|2172.04|2170.24|0
1637748300000|2021-11-24 10:05:00|2177.29|2175.49|2175.29|2173.49|2177.54|2175.74|2174.79|2172.99|0
1637748600000|2021-11-24 10:10:00|2174.54|2172.74|2177.54|2175.74|2177.54|2175.74|2174.29|2172.49|0
1637748900000|2021-11-24 10:15:00|2177.41|2175.61|2179.04|2177.24|2180.29|2178.49|2177.41|2175.61|0
1637749200000|2021-11-24 10:20:00|2179.54|2177.74|2178.29|2176.49|2179.79|2177.99|2177.29|2175.49|0
1637749500000|2021-11-24 10:25:00|2178.54|2176.74|2176.91|2175.11|2178.66|2176.86|2176.79|2174.99|0
1637749800000|2021-11-24 10:30:00|2176.79|2174.99|2177.66|2175.86|2178.04|2176.24|2175.54|2173.74|0
1637750100000|2021-11-24 10:35:00|2177.79|2175.99|2175.54|2173.74|2178.29|2176.49|2175.41|2173.61|0
1637750400000|2021-11-24 10:40:00|2175.04|2173.24|2176.54|2174.74|2177.04|2175.24|2174.66|2172.86|0
1637750700000|2021-11-24 10:45:00|2176.16|2174.36|2172.79|2170.99|2178.04|2176.24|2172.79|2170.99|0
1637751000000|2021-11-24 10:50:00|2172.29|2170.49|2172.79|2170.99|2173.54|2171.74|2171.29|2169.49|0
1637751300000|2021-11-24 10:55:00|2173.04|2171.24|2169.54|2167.74|2173.04|2171.24|2169.41|2167.61|0
1637751600000|2021-11-24 11:00:00|2169.79|2167.99|2169.29|2167.49|2170.54|2168.74|2168.54|2166.74|0
1637751900000|2021-11-24 11:05:00|2169.54|2167.74|2169.54|2167.74|2170.54|2168.74|2168.54|2166.74|0
1637752200000|2021-11-24 11:10:00|2169.41|2167.61|2169.29|2167.49|2170.54|2168.74|2168.54|2166.74|0
1637752500000|2021-11-24 11:15:00|2169.79|2167.99|2175.04|2173.24|2176.04|2174.24|2169.29|2167.49|0
1637752800000|2021-11-24 11:20:00|2175.16|2173.36|2174.79|2172.99|2177.41|2175.61|2173.79|2171.99|0
1637753100000|2021-11-24 11:25:00|2174.54|2172.74|2175.29|2173.49|2176.04|2174.24|2174.29|2172.49|0
1637753400000|2021-11-24 11:30:00|2175.54|2173.74|2176.41|2174.61|2177.04|2175.24|2174.54|2172.74|0
1637753700000|2021-11-24 11:35:00|2176.54|2174.74|2178.04|2176.24|2178.04|2176.24|2176.54|2174.74|0
1637754000000|2021-11-24 11:40:00|2178.29|2176.49|2181.79|2179.99|2181.79|2179.99|2178.29|2176.49|0
1637754300000|2021-11-24 11:45:00|2181.54|2179.74|2181.41|2179.61|2182.54|2180.74|2180.29|2178.49|0
1637754600000|2021-11-24 11:50:00|2181.54|2179.74|2178.79|2176.99|2182.04|2180.24|2178.79|2176.99|0
1637754900000|2021-11-24 11:55:00|2179.04|2177.24|2176.54|2174.74|2179.04|2177.24|2176.41|2174.61|0
1637755200000|2021-11-24 12:00:00|2177.54|2175.74|2177.29|2175.49|2180.04|2178.24|2176.16|2174.36|0
1637755500000|2021-11-24 12:05:00|2177.54|2175.74|2174.54|2172.74|2177.54|2175.74|2174.29|2172.49|0
1637755800000|2021-11-24 12:10:00|2174.29|2172.49|2174.54|2172.74|2176.29|2174.49|2174.04|2172.24|0
1637756100000|2021-11-24 12:15:00|2174.79|2172.99|2176.04|2174.24|2176.54|2174.74|2174.04|2172.24|0
1637756400000|2021-11-24 12:20:00|2175.79|2173.99|2173.29|2171.49|2175.79|2173.99|2173.04|2171.24|0
1637756700000|2021-11-24 12:25:00|2173.16|2171.36|2175.04|2173.24|2176.04|2174.24|2173.04|2171.24|0
1637757000000|2021-11-24 12:30:00|2174.79|2172.99|2174.79|2172.99|2175.04|2173.24|2172.79|2170.99|0
1637757300000|2021-11-24 12:35:00|2175.04|2173.24|2176.29|2174.49|2176.29|2174.49|2174.04|2172.24|0
1637757600000|2021-11-24 12:40:00|2176.04|2174.24|2175.16|2173.36|2177.29|2175.49|2174.04|2172.24|0
1637757900000|2021-11-24 12:45:00|2174.79|2172.99|2170.79|2168.99|2175.04|2173.24|2170.54|2168.74|0
1637758200000|2021-11-24 12:50:00|2171.66|2169.86|2173.29|2171.49|2173.54|2171.74|2170.79|2168.99|0
1637758500000|2021-11-24 12:55:00|2173.04|2171.24|2172.79|2170.99|2173.79|2171.99|2171.79|2169.99|0
1637758800000|2021-11-24 13:00:00|2173.04|2171.24|2173.29|2171.49|2174.29|2172.49|2172.54|2170.74|0
1637759100000|2021-11-24 13:05:00|2173.04|2171.24|2174.79|2172.99|2175.54|2173.74|2173.04|2171.24|0
1637759400000|2021-11-24 13:10:00|2175.04|2173.24|2174.79|2172.99|2175.29|2173.49|2173.91|2172.11|0
1637759700000|2021-11-24 13:15:00|2174.54|2172.74|2172.79|2170.99|2175.04|2173.24|2172.29|2170.49|0
1637760000000|2021-11-24 13:20:00|2172.54|2170.74|2174.29|2172.49|2174.79|2172.99|2172.29|2170.49|0
1637760300000|2021-11-24 13:25:00|2174.79|2172.99|2175.29|2173.49|2175.54|2173.74|2173.54|2171.74|0
1637760600000|2021-11-24 13:30:00|2175.04|2173.24|2178.79|2176.99|2179.54|2177.74|2173.91|2172.11|0
1637760900000|2021-11-24 13:35:00|2179.29|2177.49|2168.91|2167.11|2179.54|2177.74|2168.29|2166.49|0
1637761200000|2021-11-24 13:40:00|2168.79|2166.99|2171.54|2169.74|2171.79|2169.99|2168.04|2166.24|0
1637761500000|2021-11-24 13:45:00|2171.29|2169.49|2166.79|2164.99|2171.29|2169.49|2166.29|2164.49|0
1637761800000|2021-11-24 13:50:00|2166.54|2164.74|2163.54|2161.74|2166.54|2164.74|2162.54|2160.74|0
1637762100000|2021-11-24 13:55:00|2163.79|2161.99|2165.29|2163.49|2165.54|2163.74|2162.79|2160.99|0
1637762400000|2021-11-24 14:00:00|2165.04|2163.24|2167.29|2165.49|2167.79|2165.99|2165.04|2163.24|0
1637762700000|2021-11-24 14:05:00|2167.04|2165.24|2165.29|2163.49|2167.54|2165.74|2161.29|2159.49|0
1637763000000|2021-11-24 14:10:00|2165.41|2163.61|2164.54|2162.74|2166.29|2164.49|2162.54|2160.74|0
1637763300000|2021-11-24 14:15:00|2164.79|2162.99|2164.79|2162.99|2165.79|2163.99|2163.54|2161.74|0
1637763600000|2021-11-24 14:20:00|2165.04|2163.24|2166.04|2164.24|2166.54|2164.74|2163.54|2161.74|0
1637763900000|2021-11-24 14:25:00|2166.29|2164.49|2166.79|2164.99|2168.54|2166.74|2166.04|2164.24|0
1637764200000|2021-11-24 14:30:00|2165.79|2163.99|2164.79|2162.99|2167.66|2165.86|2159.29|2157.49|0
1637764500000|2021-11-24 14:35:00|2165.79|2163.99|2163.04|2161.24|2172.29|2170.49|2162.54|2160.74|0
1637764800000|2021-11-24 14:40:00|2162.29|2160.49|2161.29|2159.49|2163.79|2161.99|2159.04|2157.24|0
1637765100000|2021-11-24 14:45:00|2161.04|2159.24|2160.41|2158.61|2165.79|2163.99|2157.79|2155.99|0
1637765400000|2021-11-24 14:50:00|2160.54|2158.74|2160.29|2158.49|2165.04|2163.24|2157.79|2155.99|0
1637765700000|2021-11-24 14:55:00|2161.04|2159.24|2167.91|2166.11|2168.04|2166.24|2160.55|2158.75|0
1637766000000|2021-11-24 15:00:00|2167.79|2165.99|2175.79|2173.99|2177.79|2175.99|2162.05|2160.25|0
1637766300000|2021-11-24 15:05:00|2176.04|2174.24|2170.54|2168.74|2178.29|2176.49|2170.54|2168.74|0
1637766600000|2021-11-24 15:10:00|2171.04|2169.24|2170.29|2168.49|2173.04|2171.24|2165.29|2163.49|0
1637766900000|2021-11-24 15:15:00|2170.79|2168.99|2170.54|2168.74|2172.79|2170.99|2169.04|2167.24|0
1637767200000|2021-11-24 15:20:00|2171.04|2169.24|2175.29|2173.49|2176.79|2174.99|2169.29|2167.49|0
1637767500000|2021-11-24 15:25:00|2174.79|2172.99|2178.79|2176.99|2180.04|2178.24|2174.54|2172.74|0
1637767800000|2021-11-24 15:30:00|2179.29|2177.49|2175.79|2173.99|2179.79|2177.99|2175.29|2173.49|0
1637768100000|2021-11-24 15:35:00|2176.29|2174.49|2181.04|2179.24|2181.54|2179.74|2176.29|2174.49|0
1637768400000|2021-11-24 15:40:00|2180.54|2178.74|2175.04|2173.24|2181.54|2179.74|2174.54|2172.74|0
1637768700000|2021-11-24 15:45:00|2175.29|2173.49|2176.04|2174.24|2176.54|2174.74|2172.79|2170.99|0
1637769000000|2021-11-24 15:50:00|2176.29|2174.49|2179.29|2177.49|2180.54|2178.74|2176.29|2174.49|0
1637769300000|2021-11-24 15:55:00|2179.79|2177.99|2179.79|2177.99|2181.79|2179.99|2178.54|2176.74|0
1637769600000|2021-11-24 16:00:00|2179.54|2177.74|2177.04|2175.24|2181.04|2179.24|2175.04|2173.24|0
1637769900000|2021-11-24 16:05:00|2177.54|2175.74|2180.54|2178.74|2181.54|2179.74|2177.29|2175.49|0
1637770200000|2021-11-24 16:10:00|2180.79|2178.99|2184.29|2182.49|2185.04|2183.24|2180.79|2178.99|0
1637770500000|2021-11-24 16:15:00|2184.79|2182.99|2187.29|2185.49|2187.29|2185.49|2184.04|2182.24|0
1637770800000|2021-11-24 16:20:00|2187.04|2185.24|2189.79|2187.99|2189.79|2187.99|2187.04|2185.24|0
1637771100000|2021-11-24 16:25:00|2190.04|2188.24|2189.29|2187.49|2190.04|2188.24|2187.29|2185.49|0
1637771400000|2021-11-24 16:30:00|2189.79|2187.99|2186.29|2184.49|2192.54|2190.74|2186.29|2184.49|0
1637771700000|2021-11-24 16:35:00|2186.54|2184.74|2186.29|2184.49|2187.54|2185.74|2184.29|2182.49|0
1637772000000|2021-11-24 16:40:00|2185.79|2183.99|2187.66|2185.86|2187.66|2185.86|2184.54|2182.74|0
1637772300000|2021-11-24 16:45:00|2187.29|2185.49|2190.04|2188.24|2190.54|2188.74|2186.54|2184.74|0
1637772600000|2021-11-24 16:50:00|2190.29|2188.49|2188.29|2186.49|2190.79|2188.99|2188.04|2186.24|0
1637772900000|2021-11-24 16:55:00|2188.79|2186.99|2186.04|2184.24|2188.79|2186.99|2185.04|2183.24|0
1637773200000|2021-11-24 17:00:00|2185.66|2183.86|2186.54|2184.74|2186.79|2184.99|2184.29|2182.49|0
1637773500000|2021-11-24 17:05:00|2186.29|2184.49|2185.41|2183.61|2187.79|2185.99|2184.54|2182.74|0
1637773800000|2021-11-24 17:10:00|2185.29|2183.49|2189.54|2187.74|2189.79|2187.99|2185.29|2183.49|0
1637774100000|2021-11-24 17:15:00|2189.29|2187.49|2186.79|2184.99|2189.41|2187.61|2185.54|2183.74|0
1637774400000|2021-11-24 17:20:00|2186.54|2184.74|2184.79|2182.99|2186.79|2184.99|2182.79|2180.99|0
1637774700000|2021-11-24 17:25:00|2184.54|2182.74|2183.79|2181.99|2184.79|2182.99|2182.79|2180.99|0
1637775000000|2021-11-24 17:30:00|2183.54|2181.74|2185.29|2183.49|2185.79|2183.99|2183.29|2181.49|0
1637775300000|2021-11-24 17:35:00|2185.04|2183.24|2188.29|2186.49|2188.54|2186.74|2185.04|2183.24|0
1637775600000|2021-11-24 17:40:00|2188.04|2186.24|2188.04|2186.24|2188.79|2186.99|2186.54|2184.74|0
1637775900000|2021-11-24 17:45:00|2188.29|2186.49|2191.04|2189.24|2191.29|2189.49|2188.04|2186.24|0
1637776200000|2021-11-24 17:50:00|2191.29|2189.49|2191.54|2189.74|2192.04|2190.24|2189.54|2187.74|0
1637776500000|2021-11-24 17:55:00|2191.79|2189.99|2192.04|2190.24|2192.29|2190.49|2190.54|2188.74|0
1637776800000|2021-11-24 18:00:00|2192.29|2190.49|2191.04|2189.24|2194.79|2192.99|2190.79|2188.99|0
1637777100000|2021-11-24 18:05:00|2191.29|2189.49|2193.29|2191.49|2193.79|2191.99|2191.04|2189.24|0
1637777400000|2021-11-24 18:10:00|2193.54|2191.74|2193.54|2191.74|2194.41|2192.61|2193.04|2191.24|0
1637777700000|2021-11-24 18:15:00|2193.79|2191.99|2193.29|2191.49|2194.54|2192.74|2192.79|2190.99|0
1637778000000|2021-11-24 18:20:00|2193.16|2191.36|2195.04|2193.24|2195.29|2193.49|2192.79|2190.99|0
1637778300000|2021-11-24 18:25:00|2194.79|2192.99|2193.79|2191.99|2195.54|2193.74|2193.04|2191.24|0
1637778600000|2021-11-24 18:30:00|2194.54|2192.74|2193.54|2191.74|2195.04|2193.24|2193.04|2191.24|0
1637778900000|2021-11-24 18:35:00|2193.79|2191.99|2192.04|2190.24|2194.79|2192.99|2190.79|2188.99|0
1637779200000|2021-11-24 18:40:00|2192.29|2190.49|2192.29|2190.49|2193.79|2191.99|2191.29|2189.49|0
1637779500000|2021-11-24 18:45:00|2192.04|2190.24|2192.54|2190.74|2193.29|2191.49|2191.04|2189.24|0
1637779800000|2021-11-24 18:50:00|2192.66|2190.86|2191.79|2189.99|2193.04|2191.24|2191.54|2189.74|0
1637780100000|2021-11-24 18:55:00|2191.54|2189.74|2190.29|2188.49|2191.79|2189.99|2190.04|2188.24|0
1637780400000|2021-11-24 19:00:00|2190.16|2188.36|2189.79|2187.99|2196.04|2194.24|2187.04|2185.24|0
1637780700000|2021-11-24 19:05:00|2190.04|2188.24|2183.54|2181.74|2191.54|2189.74|2183.04|2181.24|0
1637781000000|2021-11-24 19:10:00|2183.79|2181.99|2183.04|2181.24|2184.54|2182.74|2178.79|2176.99|0
1637781300000|2021-11-24 19:15:00|2183.29|2181.49|2188.29|2186.49|2189.04|2187.24|2182.54|2180.74|0
1637781600000|2021-11-24 19:20:00|2188.54|2186.74|2188.04|2186.24|2188.79|2186.99|2186.04|2184.24|0
1637781900000|2021-11-24 19:25:00|2188.29|2186.49|2184.04|2182.24|2188.79|2186.99|2183.29|2181.49|0
1637782200000|2021-11-24 19:30:00|2184.79|2182.99|2186.04|2184.24|2188.29|2186.49|2184.54|2182.74|0
1637782500000|2021-11-24 19:35:00|2185.79|2183.99|2186.04|2184.24|2186.79|2184.99|2185.04|2183.24|0
1637782800000|2021-11-24 19:40:00|2186.29|2184.49|2190.54|2188.74|2190.79|2188.99|2184.54|2182.74|0
1637783100000|2021-11-24 19:45:00|2190.79|2188.99|2190.29|2188.49|2192.79|2190.99|2190.29|2188.49|0
1637783400000|2021-11-24 19:50:00|2190.54|2188.74|2192.54|2190.74|2193.79|2191.99|2190.54|2188.74|0
1637783700000|2021-11-24 19:55:00|2192.79|2190.99|2191.79|2189.99|2193.79|2191.99|2191.54|2189.74|0
1637784000000|2021-11-24 20:00:00|2191.54|2189.74|2191.79|2189.99|2192.79|2190.99|2189.54|2187.74|0
1637784300000|2021-11-24 20:05:00|2192.04|2190.24|2197.29|2195.49|2197.54|2195.74|2191.54|2189.74|0
1637784600000|2021-11-24 20:10:00|2197.04|2195.24|2198.04|2196.24|2198.04|2196.24|2195.54|2193.74|0
1637784900000|2021-11-24 20:15:00|2198.29|2196.49|2198.79|2196.99|2199.29|2197.49|2196.79|2194.99|0
1637785200000|2021-11-24 20:20:00|2198.54|2196.74|2197.54|2195.74|2200.04|2198.24|2197.54|2195.74|0
1637785500000|2021-11-24 20:25:00|2197.79|2195.99|2199.04|2197.24|2199.79|2197.99|2197.79|2195.99|0
1637785800000|2021-11-24 20:30:00|2199.29|2197.49|2196.29|2194.49|2199.54|2197.74|2194.54|2192.74|0
1637786100000|2021-11-24 20:35:00|2196.04|2194.24|2199.29|2197.49|2200.29|2198.49|2196.04|2194.24|0
1637786400000|2021-11-24 20:40:00|2199.04|2197.24|2197.29|2195.49|2199.29|2197.49|2195.79|2193.99|0
1637786700000|2021-11-24 20:45:00|2197.04|2195.24|2195.79|2193.99|2197.29|2195.49|2194.29|2192.49|0
1637787000000|2021-11-24 20:50:00|2196.54|2194.74|2200.04|2198.24|2201.04|2199.24|2196.54|2194.74|0
1637787300000|2021-11-24 20:55:00|2200.54|2198.74|2200.29|2198.49|2201.04|2199.24|2197.79|2195.99|0
1637787600000|2021-11-24 21:00:00|2199.29|2197.49|2200.79|2198.99|2200.79|2198.99|2198.04|2196.24|0
1637787900000|2021-11-24 21:05:00|2200.54|2198.74|2199.54|2197.74|2201.29|2199.49|2199.29|2197.49|0
1637788200000|2021-11-24 21:10:00|2200.04|2198.24|2200.79|2198.99|2201.29|2199.49|2199.54|2197.74|0
1637788500000|2021-11-24 21:15:00|2200.99|2198.79|2199.99|2197.79|2200.99|2198.79|2199.74|2197.54|0
1637788800000|2021-11-24 21:20:00|2199.74|2197.54|2200.74|2198.54|2200.74|2198.54|2199.74|2197.54|0
1637789100000|2021-11-24 21:25:00|2200.99|2198.79|2201.24|2199.04|2201.24|2199.04|2200.24|2198.04|0
1637789400000|2021-11-24 21:30:00|2201.49|2199.29|2201.74|2199.54|2202.24|2200.04|2201.49|2199.29|0
1637789700000|2021-11-24 21:35:00|2201.99|2199.79|2202.24|2200.04|2202.24|2200.04|2201.86|2199.66|0
1637790000000|2021-11-24 21:40:00|2202.36|2200.16|2202.49|2200.29|2203.24|2201.04|2202.24|2200.04|0
1637790300000|2021-11-24 21:45:00|2202.24|2200.04|2201.99|2199.79|2202.49|2200.29|2201.74|2199.54|0
1637790600000|2021-11-24 21:50:00|2202.24|2200.04|2202.49|2200.29|2202.74|2200.54|2201.99|2199.79|0
1637790900000|2021-11-24 21:55:00|2202.24|2200.04|2201.61|2199.41|2202.36|2200.16|2201.61|2199.41|0
1637791200000|2021-11-24 22:00:00|2201.54|2199.34|2201.54|2199.34|2201.54|2199.34|2201.21|2199.01|0
1637712000000|2021-11-24 00:00:00|2183.74|2181.54|2187.49|2185.29|2187.99|2185.79|2183.74|2181.54|0
1637712300000|2021-11-24 00:05:00|2187.74|2185.54|2187.49|2185.29|2188.74|2186.54|2187.24|2185.04|0
1637712600000|2021-11-24 00:10:00|2187.74|2185.54|2187.99|2185.79|2188.74|2186.54|2187.74|2185.54|0
1637712900000|2021-11-24 00:15:00|2188.24|2186.04|2187.24|2185.04|2188.74|2186.54|2187.24|2185.04|0
1637713200000|2021-11-24 00:20:00|2186.99|2184.79|2186.24|2184.04|2187.49|2185.29|2186.24|2184.04|0
1637713500000|2021-11-24 00:25:00|2186.49|2184.29|2187.24|2185.04|2187.24|2185.04|2185.99|2183.79|0
1637713800000|2021-11-24 00:30:00|2186.99|2184.79|2185.74|2183.54|2187.24|2185.04|2185.49|2183.29|0
1637714100000|2021-11-24 00:35:00|2185.49|2183.29|2185.24|2183.04|2185.99|2183.79|2184.99|2182.79|0
1637714400000|2021-11-24 00:40:00|2185.49|2183.29|2184.99|2182.79|2186.49|2184.29|2184.99|2182.79|0
1637714700000|2021-11-24 00:45:00|2185.24|2183.04|2184.99|2182.79|2185.49|2183.29|2184.74|2182.54|0
1637715000000|2021-11-24 00:50:00|2184.74|2182.54|2186.99|2184.79|2186.99|2184.79|2184.49|2182.29|0
1637715300000|2021-11-24 00:55:00|2187.24|2185.04|2186.24|2184.04|2187.24|2185.04|2186.24|2184.04|0
1637715600000|2021-11-24 01:00:00|2186.49|2184.29|2186.74|2184.54|2188.74|2186.54|2186.24|2184.04|0
1637715900000|2021-11-24 01:05:00|2186.49|2184.29|2186.49|2184.29|2187.24|2185.04|2186.49|2184.29|0
1637716200000|2021-11-24 01:10:00|2186.24|2184.04|2186.24|2184.04|2186.74|2184.54|2186.24|2184.04|0
1637716500000|2021-11-24 01:15:00|2186.49|2184.29|2188.36|2186.16|2188.74|2186.54|2186.49|2184.29|0
1637716800000|2021-11-24 01:20:00|2188.49|2186.29|2187.99|2185.79|2188.99|2186.79|2187.74|2185.54|0
1637717100000|2021-11-24 01:25:00|2188.49|2186.29|2188.49|2186.29|2188.74|2186.54|2187.49|2185.29|0
1637717400000|2021-11-24 01:30:00|2188.24|2186.04|2189.24|2187.04|2189.49|2187.29|2188.24|2186.04|0
1637717700000|2021-11-24 01:35:00|2188.99|2186.79|2188.49|2186.29|2189.74|2187.54|2187.99|2185.79|0
1637718000000|2021-11-24 01:40:00|2188.24|2186.04|2188.24|2186.04|2188.49|2186.29|2187.74|2185.54|0
1637718300000|2021-11-24 01:45:00|2188.49|2186.29|2188.49|2186.29|2188.99|2186.79|2188.24|2186.04|0
1637718600000|2021-11-24 01:50:00|2188.74|2186.54|2189.24|2187.04|2189.24|2187.04|2188.74|2186.54|0
1637718900000|2021-11-24 01:55:00|2188.99|2186.79|2188.49|2186.29|2189.24|2187.04|2187.99|2185.79|0
1637719200000|2021-11-24 02:00:00|2188.24|2186.04|2184.74|2182.54|2188.24|2186.04|2184.24|2182.04|0
1637719500000|2021-11-24 02:05:00|2184.49|2182.29|2184.36|2182.16|2185.74|2183.54|2183.99|2181.79|0
1637719800000|2021-11-24 02:10:00|2184.24|2182.04|2183.49|2181.29|2184.99|2182.79|2183.36|2181.16|0
1637720100000|2021-11-24 02:15:00|2183.74|2181.54|2183.99|2181.79|2184.24|2182.04|2183.49|2181.29|0
1637720400000|2021-11-24 02:20:00|2183.74|2181.54|2183.24|2181.04|2184.49|2182.29|2183.24|2181.04|0
1637720700000|2021-11-24 02:25:00|2183.49|2181.29|2183.99|2181.79|2184.74|2182.54|2183.24|2181.04|0
1637721000000|2021-11-24 02:30:00|2183.74|2181.54|2184.74|2182.54|2184.99|2182.79|2183.74|2181.54|0
1637721300000|2021-11-24 02:35:00|2184.49|2182.29|2184.61|2182.41|2184.99|2182.79|2184.24|2182.04|0
1637721600000|2021-11-24 02:40:00|2184.74|2182.54|2184.24|2182.04|2184.99|2182.79|2183.74|2181.54|0
1637721900000|2021-11-24 02:45:00|2184.11|2181.91|2183.99|2181.79|2184.49|2182.29|2183.99|2181.79|0
1637722200000|2021-11-24 02:50:00|2184.24|2182.04|2184.49|2182.29|2184.99|2182.79|2183.99|2181.79|0
1637722500000|2021-11-24 02:55:00|2184.24|2182.04|2184.24|2182.04|2184.49|2182.29|2183.74|2181.54|0
1637722800000|2021-11-24 03:00:00|2184.36|2182.16|2180.24|2178.04|2184.74|2182.54|2180.24|2178.04|0
1637723100000|2021-11-24 03:05:00|2179.74|2177.54|2180.49|2178.29|2180.99|2178.79|2179.24|2177.04|0
1637723400000|2021-11-24 03:10:00|2180.24|2178.04|2180.99|2178.79|2181.24|2179.04|2179.99|2177.79|0
1637723700000|2021-11-24 03:15:00|2181.24|2179.04|2181.49|2179.29|2181.99|2179.79|2180.99|2178.79|0
1637724000000|2021-11-24 03:20:00|2181.61|2179.41|2182.49|2180.29|2182.99|2180.79|2181.49|2179.29|0
1637724300000|2021-11-24 03:25:00|2182.24|2180.04|2183.74|2181.54|2183.99|2181.79|2182.24|2180.04|0
1637724600000|2021-11-24 03:30:00|2183.49|2181.29|2182.99|2180.79|2183.74|2181.54|2182.99|2180.79|0
1637724900000|2021-11-24 03:35:00|2182.74|2180.54|2182.99|2180.79|2183.99|2181.79|2182.74|2180.54|0
1637725200000|2021-11-24 03:40:00|2182.74|2180.54|2182.24|2180.04|2182.99|2180.79|2182.24|2180.04|0
1637725500000|2021-11-24 03:45:00|2181.99|2179.79|2181.74|2179.54|2181.99|2179.79|2181.49|2179.29|0
1637725800000|2021-11-24 03:50:00|2181.49|2179.29|2182.24|2180.04|2182.74|2180.54|2181.49|2179.29|0
1637726100000|2021-11-24 03:55:00|2182.49|2180.29|2181.99|2179.79|2182.49|2180.29|2181.74|2179.54|0
1637726400000|2021-11-24 04:00:00|2181.74|2179.54|2180.24|2178.04|2181.99|2179.79|2180.24|2178.04|0
1637726700000|2021-11-24 04:05:00|2179.99|2177.79|2179.74|2177.54|2179.99|2177.79|2178.74|2176.54|0
1637727000000|2021-11-24 04:10:00|2179.99|2177.79|2176.99|2174.79|2179.99|2177.79|2176.99|2174.79|0
1637727300000|2021-11-24 04:15:00|2177.24|2175.04|2177.86|2175.66|2177.86|2175.66|2176.74|2174.54|0
1637727600000|2021-11-24 04:20:00|2177.74|2175.54|2177.24|2175.04|2177.99|2175.79|2176.74|2174.54|0
1637727900000|2021-11-24 04:25:00|2177.49|2175.29|2178.49|2176.29|2178.49|2176.29|2177.24|2175.04|0
1637728200000|2021-11-24 04:30:00|2178.24|2176.04|2178.24|2176.04|2178.74|2176.54|2177.74|2175.54|0
1637728500000|2021-11-24 04:35:00|2178.49|2176.29|2178.99|2176.79|2179.49|2177.29|2178.24|2176.04|0
1637728800000|2021-11-24 04:40:00|2178.86|2176.66|2178.99|2176.79|2179.49|2177.29|2178.86|2176.66|0
1637729100000|2021-11-24 04:45:00|2178.74|2176.54|2179.49|2177.29|2179.49|2177.29|2178.24|2176.04|0
1637729400000|2021-11-24 04:50:00|2179.74|2177.54|2179.49|2177.29|2179.99|2177.79|2179.24|2177.04|0
1637729700000|2021-11-24 04:55:00|2179.74|2177.54|2178.99|2176.79|2179.74|2177.54|2178.74|2176.54|0
1637730000000|2021-11-24 05:00:00|2178.74|2176.54|2180.49|2178.29|2180.74|2178.54|2178.74|2176.54|0
1637730300000|2021-11-24 05:05:00|2180.74|2178.54|2180.74|2178.54|2181.49|2179.29|2180.49|2178.29|0
1637730600000|2021-11-24 05:10:00|2180.86|2178.66|2182.24|2180.04|2182.24|2180.04|2180.24|2178.04|0
1637730900000|2021-11-24 05:15:00|2182.11|2179.91|2181.99|2179.79|2182.99|2180.79|2181.74|2179.54|0
1637731200000|2021-11-24 05:20:00|2182.11|2179.91|2181.99|2179.79|2182.61|2180.41|2181.74|2179.54|0
1637731500000|2021-11-24 05:25:00|2182.11|2179.91|2182.99|2180.79|2183.24|2181.04|2181.61|2179.41|0
1637731800000|2021-11-24 05:30:00|2183.24|2181.04|2185.99|2183.79|2186.61|2184.41|2183.24|2181.04|0
1637732100000|2021-11-24 05:35:00|2185.74|2183.54|2185.99|2183.79|2186.24|2184.04|2185.36|2183.16|0
1637732400000|2021-11-24 05:40:00|2186.24|2184.04|2186.99|2184.79|2186.99|2184.79|2185.74|2183.54|0
1637732700000|2021-11-24 05:45:00|2186.86|2184.66|2186.74|2184.54|2187.61|2185.41|2186.49|2184.29|0
1637733000000|2021-11-24 05:50:00|2186.49|2184.29|2188.24|2186.04|2188.49|2186.29|2186.24|2184.04|0
1637733300000|2021-11-24 05:55:00|2187.99|2185.79|2188.99|2186.79|2188.99|2186.79|2187.86|2185.66|0
1637733600000|2021-11-24 06:00:00|2188.74|2186.54|2190.49|2188.29|2190.74|2188.54|2188.24|2186.04|0
1637733900000|2021-11-24 06:05:00|2190.24|2188.04|2189.24|2187.04|2190.24|2188.04|2188.24|2186.04|0
1637734200000|2021-11-24 06:10:00|2189.11|2186.91|2189.74|2187.54|2189.99|2187.79|2188.99|2186.79|0
1637734500000|2021-11-24 06:15:00|2189.99|2187.79|2190.49|2188.29|2190.99|2188.79|2189.99|2187.79|0
1637734800000|2021-11-24 06:20:00|2190.86|2188.66|2190.74|2188.54|2190.99|2188.79|2190.49|2188.29|0
1637735100000|2021-11-24 06:25:00|2190.49|2188.29|2190.99|2188.79|2190.99|2188.79|2189.99|2187.79|0
1637735400000|2021-11-24 06:30:00|2191.24|2189.04|2191.24|2189.04|2191.49|2189.29|2190.49|2188.29|0
1637735700000|2021-11-24 06:35:00|2190.99|2188.79|2191.74|2189.54|2191.99|2189.79|2190.99|2188.79|0
1637736000000|2021-11-24 06:40:00|2191.49|2189.29|2192.24|2190.04|2192.99|2190.79|2191.49|2189.29|0
1637736300000|2021-11-24 06:45:00|2191.99|2189.79|2190.61|2188.41|2192.24|2190.04|2190.49|2188.29|0
1637736600000|2021-11-24 06:50:00|2190.74|2188.54|2190.99|2188.79|2191.49|2189.29|2190.49|2188.29|0
1637736900000|2021-11-24 06:55:00|2191.24|2189.04|2190.99|2188.79|2192.49|2190.29|2190.99|2188.79|0
1637737200000|2021-11-24 07:00:00|2191.74|2189.54|2191.99|2189.79|2192.74|2190.54|2190.99|2188.79|0
1637737500000|2021-11-24 07:05:00|2192.11|2189.91|2192.49|2190.29|2192.99|2190.79|2191.99|2189.79|0
1637737800000|2021-11-24 07:10:00|2192.74|2190.54|2190.74|2188.54|2192.74|2190.54|2190.24|2188.04|0
1637738100000|2021-11-24 07:15:00|2190.61|2188.41|2189.74|2187.54|2190.74|2188.54|2189.24|2187.04|0
1637738400000|2021-11-24 07:20:00|2189.49|2187.29|2188.74|2186.54|2189.74|2187.54|2188.24|2186.04|0
1637738700000|2021-11-24 07:25:00|2188.49|2186.29|2187.74|2185.54|2189.24|2187.04|2187.11|2184.91|0
1637739000000|2021-11-24 07:30:00|2187.99|2185.79|2185.24|2183.04|2187.99|2185.79|2184.99|2182.79|0
1637739300000|2021-11-24 07:35:00|2184.99|2182.79|2186.49|2184.29|2186.74|2184.54|2184.49|2182.29|0
1637739600000|2021-11-24 07:40:00|2186.74|2184.54|2187.49|2185.29|2187.49|2185.29|2186.24|2184.04|0
1637739900000|2021-11-24 07:45:00|2187.36|2185.16|2185.74|2183.54|2187.36|2185.16|2185.74|2183.54|0
1637740200000|2021-11-24 07:50:00|2186.24|2184.04|2186.49|2184.29|2187.49|2185.29|2185.99|2183.79|0
1637740500000|2021-11-24 07:55:00|2186.24|2184.04|2185.74|2183.54|2186.49|2184.29|2184.99|2182.79|0
1637740800000|2021-11-24 08:00:00|2185.99|2183.79|2185.99|2183.79|2186.74|2184.54|2183.24|2181.04|0
1637741100000|2021-11-24 08:05:00|2185.79|2183.99|2183.79|2181.99|2186.54|2184.74|2183.79|2181.99|0
1637741400000|2021-11-24 08:10:00|2183.54|2181.74|2183.29|2181.49|2184.79|2182.99|2182.54|2180.74|0
1637741700000|2021-11-24 08:15:00|2182.79|2180.99|2186.54|2184.74|2186.54|2184.74|2182.79|2180.99|0
1637742000000|2021-11-24 08:20:00|2186.29|2184.49|2187.29|2185.49|2187.79|2185.99|2184.54|2182.74|0
1637742300000|2021-11-24 08:25:00|2187.04|2185.24|2185.54|2183.74|2187.54|2185.74|2183.79|2181.99|0
1637742600000|2021-11-24 08:30:00|2185.41|2183.61|2186.41|2184.61|2187.29|2185.49|2183.41|2181.61|0
1637742900000|2021-11-24 08:35:00|2186.54|2184.74|2185.29|2183.49|2186.66|2184.86|2184.54|2182.74|0
1637743200000|2021-11-24 08:40:00|2185.41|2183.61|2187.04|2185.24|2187.04|2185.24|2185.41|2183.61|0
1637743500000|2021-11-24 08:45:00|2186.79|2184.99|2186.54|2184.74|2187.79|2185.99|2185.79|2183.99|0
1637743800000|2021-11-24 08:50:00|2186.41|2184.61|2185.29|2183.49|2186.79|2184.99|2184.54|2182.74|0
1637744100000|2021-11-24 08:55:00|2185.41|2183.61|2185.29|2183.49|2185.79|2183.99|2184.29|2182.49|0
1637744400000|2021-11-24 09:00:00|2185.04|2183.24|2181.79|2179.99|2185.54|2183.74|2181.54|2179.74|0
1637744700000|2021-11-24 09:05:00|2181.54|2179.74|2183.29|2181.49|2183.79|2181.99|2180.54|2178.74|0
1637745000000|2021-11-24 09:10:00|2183.54|2181.74|2182.79|2180.99|2184.54|2182.74|2182.29|2180.49|0
1637745300000|2021-11-24 09:15:00|2182.54|2180.74|2183.79|2181.99|2184.04|2182.24|2180.79|2178.99|0
1637745600000|2021-11-24 09:20:00|2184.54|2182.74|2186.29|2184.49|2186.54|2184.74|2184.54|2182.74|0
1637745900000|2021-11-24 09:25:00|2186.79|2184.99|2186.29|2184.49|2187.79|2185.99|2185.54|2183.74|0
1637746200000|2021-11-24 09:30:00|2186.04|2184.24|2184.79|2182.99|2186.04|2184.24|2184.29|2182.49|0
1637746500000|2021-11-24 09:35:00|2184.54|2182.74|2181.79|2179.99|2184.54|2182.74|2180.91|2179.11|0
1637746800000|2021-11-24 09:40:00|2181.29|2179.49|2179.54|2177.74|2182.29|2180.49|2178.79|2176.99|0
1637747100000|2021-11-24 09:45:00|2180.04|2178.24|2179.79|2177.99|2180.04|2178.24|2177.04|2175.24|0
1637747400000|2021-11-24 09:50:00|2179.54|2177.74|2172.54|2170.74|2179.54|2177.74|2172.04|2170.24|0
1637747700000|2021-11-24 09:55:00|2172.29|2170.49|2173.54|2171.74|2175.91|2174.11|2171.04|2169.24|0
1637748000000|2021-11-24 10:00:00|2173.29|2171.49|2177.04|2175.24|2177.41|2175.61|2172.04|2170.24|0
1637748300000|2021-11-24 10:05:00|2177.29|2175.49|2175.29|2173.49|2177.54|2175.74|2174.79|2172.99|0
1637748600000|2021-11-24 10:10:00|2174.54|2172.74|2177.54|2175.74|2177.54|2175.74|2174.29|2172.49|0
1637748900000|2021-11-24 10:15:00|2177.41|2175.61|2179.04|2177.24|2180.29|2178.49|2177.41|2175.61|0
1637749200000|2021-11-24 10:20:00|2179.54|2177.74|2178.29|2176.49|2179.79|2177.99|2177.29|2175.49|0
1637749500000|2021-11-24 10:25:00|2178.54|2176.74|2176.91|2175.11|2178.66|2176.86|2176.79|2174.99|0
1637749800000|2021-11-24 10:30:00|2176.79|2174.99|2177.66|2175.86|2178.04|2176.24|2175.54|2173.74|0
1637750100000|2021-11-24 10:35:00|2177.79|2175.99|2175.54|2173.74|2178.29|2176.49|2175.41|2173.61|0
1637750400000|2021-11-24 10:40:00|2175.04|2173.24|2176.54|2174.74|2177.04|2175.24|2174.66|2172.86|0
1637750700000|2021-11-24 10:45:00|2176.16|2174.36|2172.79|2170.99|2178.04|2176.24|2172.79|2170.99|0
1637751000000|2021-11-24 10:50:00|2172.29|2170.49|2172.79|2170.99|2173.54|2171.74|2171.29|2169.49|0
1637751300000|2021-11-24 10:55:00|2173.04|2171.24|2169.54|2167.74|2173.04|2171.24|2169.41|2167.61|0
1637751600000|2021-11-24 11:00:00|2169.79|2167.99|2169.29|2167.49|2170.54|2168.74|2168.54|2166.74|0
1637751900000|2021-11-24 11:05:00|2169.54|2167.74|2169.54|2167.74|2170.54|2168.74|2168.54|2166.74|0
1637752200000|2021-11-24 11:10:00|2169.41|2167.61|2169.29|2167.49|2170.54|2168.74|2168.54|2166.74|0
1637752500000|2021-11-24 11:15:00|2169.79|2167.99|2175.04|2173.24|2176.04|2174.24|2169.29|2167.49|0
1637752800000|2021-11-24 11:20:00|2175.16|2173.36|2174.79|2172.99|2177.41|2175.61|2173.79|2171.99|0
1637753100000|2021-11-24 11:25:00|2174.54|2172.74|2175.29|2173.49|2176.04|2174.24|2174.29|2172.49|0
1637753400000|2021-11-24 11:30:00|2175.54|2173.74|2176.41|2174.61|2177.04|2175.24|2174.54|2172.74|0
1637753700000|2021-11-24 11:35:00|2176.54|2174.74|2178.04|2176.24|2178.04|2176.24|2176.54|2174.74|0
1637754000000|2021-11-24 11:40:00|2178.29|2176.49|2181.79|2179.99|2181.79|2179.99|2178.29|2176.49|0
1637754300000|2021-11-24 11:45:00|2181.54|2179.74|2181.41|2179.61|2182.54|2180.74|2180.29|2178.49|0
1637754600000|2021-11-24 11:50:00|2181.54|2179.74|2178.79|2176.99|2182.04|2180.24|2178.79|2176.99|0
1637754900000|2021-11-24 11:55:00|2179.04|2177.24|2176.54|2174.74|2179.04|2177.24|2176.41|2174.61|0
1637755200000|2021-11-24 12:00:00|2177.54|2175.74|2177.29|2175.49|2180.04|2178.24|2176.16|2174.36|0
1637755500000|2021-11-24 12:05:00|2177.54|2175.74|2174.54|2172.74|2177.54|2175.74|2174.29|2172.49|0
1637755800000|2021-11-24 12:10:00|2174.29|2172.49|2174.54|2172.74|2176.29|2174.49|2174.04|2172.24|0
1637756100000|2021-11-24 12:15:00|2174.79|2172.99|2176.04|2174.24|2176.54|2174.74|2174.04|2172.24|0
1637756400000|2021-11-24 12:20:00|2175.79|2173.99|2173.29|2171.49|2175.79|2173.99|2173.04|2171.24|0
1637756700000|2021-11-24 12:25:00|2173.16|2171.36|2175.04|2173.24|2176.04|2174.24|2173.04|2171.24|0
1637757000000|2021-11-24 12:30:00|2174.79|2172.99|2174.79|2172.99|2175.04|2173.24|2172.79|2170.99|0
1637757300000|2021-11-24 12:35:00|2175.04|2173.24|2176.29|2174.49|2176.29|2174.49|2174.04|2172.24|0
1637757600000|2021-11-24 12:40:00|2176.04|2174.24|2175.16|2173.36|2177.29|2175.49|2174.04|2172.24|0
1637757900000|2021-11-24 12:45:00|2174.79|2172.99|2170.79|2168.99|2175.04|2173.24|2170.54|2168.74|0
1637758200000|2021-11-24 12:50:00|2171.66|2169.86|2173.29|2171.49|2173.54|2171.74|2170.79|2168.99|0
1637758500000|2021-11-24 12:55:00|2173.04|2171.24|2172.79|2170.99|2173.79|2171.99|2171.79|2169.99|0
1637758800000|2021-11-24 13:00:00|2173.04|2171.24|2173.29|2171.49|2174.29|2172.49|2172.54|2170.74|0
1637759100000|2021-11-24 13:05:00|2173.04|2171.24|2174.79|2172.99|2175.54|2173.74|2173.04|2171.24|0
1637759400000|2021-11-24 13:10:00|2175.04|2173.24|2174.79|2172.99|2175.29|2173.49|2173.91|2172.11|0
1637759700000|2021-11-24 13:15:00|2174.54|2172.74|2172.79|2170.99|2175.04|2173.24|2172.29|2170.49|0
1637760000000|2021-11-24 13:20:00|2172.54|2170.74|2174.29|2172.49|2174.79|2172.99|2172.29|2170.49|0
1637760300000|2021-11-24 13:25:00|2174.79|2172.99|2175.29|2173.49|2175.54|2173.74|2173.54|2171.74|0
1637760600000|2021-11-24 13:30:00|2175.04|2173.24|2178.79|2176.99|2179.54|2177.74|2173.91|2172.11|0
1637760900000|2021-11-24 13:35:00|2179.29|2177.49|2168.91|2167.11|2179.54|2177.74|2168.29|2166.49|0
1637761200000|2021-11-24 13:40:00|2168.79|2166.99|2171.54|2169.74|2171.79|2169.99|2168.04|2166.24|0
1637761500000|2021-11-24 13:45:00|2171.29|2169.49|2166.79|2164.99|2171.29|2169.49|2166.29|2164.49|0
1637761800000|2021-11-24 13:50:00|2166.54|2164.74|2163.54|2161.74|2166.54|2164.74|2162.54|2160.74|0
1637762100000|2021-11-24 13:55:00|2163.79|2161.99|2165.29|2163.49|2165.54|2163.74|2162.79|2160.99|0
1637762400000|2021-11-24 14:00:00|2165.04|2163.24|2167.29|2165.49|2167.79|2165.99|2165.04|2163.24|0
1637762700000|2021-11-24 14:05:00|2167.04|2165.24|2165.29|2163.49|2167.54|2165.74|2161.29|2159.49|0
1637763000000|2021-11-24 14:10:00|2165.41|2163.61|2164.54|2162.74|2166.29|2164.49|2162.54|2160.74|0
1637763300000|2021-11-24 14:15:00|2164.79|2162.99|2164.79|2162.99|2165.79|2163.99|2163.54|2161.74|0
1637763600000|2021-11-24 14:20:00|2165.04|2163.24|2166.04|2164.24|2166.54|2164.74|2163.54|2161.74|0
1637763900000|2021-11-24 14:25:00|2166.29|2164.49|2166.79|2164.99|2168.54|2166.74|2166.04|2164.24|0
1637764200000|2021-11-24 14:30:00|2165.79|2163.99|2164.79|2162.99|2167.66|2165.86|2159.29|2157.49|0
1637764500000|2021-11-24 14:35:00|2165.79|2163.99|2163.04|2161.24|2172.29|2170.49|2162.54|2160.74|0
1637764800000|2021-11-24 14:40:00|2162.29|2160.49|2161.29|2159.49|2163.79|2161.99|2159.04|2157.24|0
1637765100000|2021-11-24 14:45:00|2161.04|2159.24|2160.41|2158.61|2165.79|2163.99|2157.79|2155.99|0
1637765400000|2021-11-24 14:50:00|2160.54|2158.74|2160.29|2158.49|2165.04|2163.24|2157.79|2155.99|0
1637765700000|2021-11-24 14:55:00|2161.04|2159.24|2167.91|2166.11|2168.04|2166.24|2160.55|2158.75|0
1637766000000|2021-11-24 15:00:00|2167.79|2165.99|2175.79|2173.99|2177.79|2175.99|2162.05|2160.25|0
1637766300000|2021-11-24 15:05:00|2176.04|2174.24|2170.54|2168.74|2178.29|2176.49|2170.54|2168.74|0
1637766600000|2021-11-24 15:10:00|2171.04|2169.24|2170.29|2168.49|2173.04|2171.24|2165.29|2163.49|0
1637766900000|2021-11-24 15:15:00|2170.79|2168.99|2170.54|2168.74|2172.79|2170.99|2169.04|2167.24|0
1637767200000|2021-11-24 15:20:00|2171.04|2169.24|2175.29|2173.49|2176.79|2174.99|2169.29|2167.49|0
1637767500000|2021-11-24 15:25:00|2174.79|2172.99|2178.79|2176.99|2180.04|2178.24|2174.54|2172.74|0
1637767800000|2021-11-24 15:30:00|2179.29|2177.49|2175.79|2173.99|2179.79|2177.99|2175.29|2173.49|0
1637768100000|2021-11-24 15:35:00|2176.29|2174.49|2181.04|2179.24|2181.54|2179.74|2176.29|2174.49|0
1637768400000|2021-11-24 15:40:00|2180.54|2178.74|2175.04|2173.24|2181.54|2179.74|2174.54|2172.74|0
1637768700000|2021-11-24 15:45:00|2175.29|2173.49|2176.04|2174.24|2176.54|2174.74|2172.79|2170.99|0
1637769000000|2021-11-24 15:50:00|2176.29|2174.49|2179.29|2177.49|2180.54|2178.74|2176.29|2174.49|0
1637769300000|2021-11-24 15:55:00|2179.79|2177.99|2179.79|2177.99|2181.79|2179.99|2178.54|2176.74|0
1637769600000|2021-11-24 16:00:00|2179.54|2177.74|2177.04|2175.24|2181.04|2179.24|2175.04|2173.24|0
1637769900000|2021-11-24 16:05:00|2177.54|2175.74|2180.54|2178.74|2181.54|2179.74|2177.29|2175.49|0
1637770200000|2021-11-24 16:10:00|2180.79|2178.99|2184.29|2182.49|2185.04|2183.24|2180.79|2178.99|0
1637770500000|2021-11-24 16:15:00|2184.79|2182.99|2187.29|2185.49|2187.29|2185.49|2184.04|2182.24|0
1637770800000|2021-11-24 16:20:00|2187.04|2185.24|2189.79|2187.99|2189.79|2187.99|2187.04|2185.24|0
1637771100000|2021-11-24 16:25:00|2190.04|2188.24|2189.29|2187.49|2190.04|2188.24|2187.29|2185.49|0
1637771400000|2021-11-24 16:30:00|2189.79|2187.99|2186.29|2184.49|2192.54|2190.74|2186.29|2184.49|0
1637771700000|2021-11-24 16:35:00|2186.54|2184.74|2186.29|2184.49|2187.54|2185.74|2184.29|2182.49|0
1637772000000|2021-11-24 16:40:00|2185.79|2183.99|2187.66|2185.86|2187.66|2185.86|2184.54|2182.74|0
1637772300000|2021-11-24 16:45:00|2187.29|2185.49|2190.04|2188.24|2190.54|2188.74|2186.54|2184.74|0
1637772600000|2021-11-24 16:50:00|2190.29|2188.49|2188.29|2186.49|2190.79|2188.99|2188.04|2186.24|0
1637772900000|2021-11-24 16:55:00|2188.79|2186.99|2186.04|2184.24|2188.79|2186.99|2185.04|2183.24|0
1637773200000|2021-11-24 17:00:00|2185.66|2183.86|2186.54|2184.74|2186.79|2184.99|2184.29|2182.49|0
1637773500000|2021-11-24 17:05:00|2186.29|2184.49|2185.41|2183.61|2187.79|2185.99|2184.54|2182.74|0
1637773800000|2021-11-24 17:10:00|2185.29|2183.49|2189.54|2187.74|2189.79|2187.99|2185.29|2183.49|0
1637774100000|2021-11-24 17:15:00|2189.29|2187.49|2186.79|2184.99|2189.41|2187.61|2185.54|2183.74|0
1637774400000|2021-11-24 17:20:00|2186.54|2184.74|2184.79|2182.99|2186.79|2184.99|2182.79|2180.99|0
1637774700000|2021-11-24 17:25:00|2184.54|2182.74|2183.79|2181.99|2184.79|2182.99|2182.79|2180.99|0
1637775000000|2021-11-24 17:30:00|2183.54|2181.74|2185.29|2183.49|2185.79|2183.99|2183.29|2181.49|0
1637775300000|2021-11-24 17:35:00|2185.04|2183.24|2188.29|2186.49|2188.54|2186.74|2185.04|2183.24|0
1637775600000|2021-11-24 17:40:00|2188.04|2186.24|2188.04|2186.24|2188.79|2186.99|2186.54|2184.74|0
1637775900000|2021-11-24 17:45:00|2188.29|2186.49|2191.04|2189.24|2191.29|2189.49|2188.04|2186.24|0
1637776200000|2021-11-24 17:50:00|2191.29|2189.49|2191.54|2189.74|2192.04|2190.24|2189.54|2187.74|0
1637776500000|2021-11-24 17:55:00|2191.79|2189.99|2192.04|2190.24|2192.29|2190.49|2190.54|2188.74|0
1637776800000|2021-11-24 18:00:00|2192.29|2190.49|2191.04|2189.24|2194.79|2192.99|2190.79|2188.99|0
1637777100000|2021-11-24 18:05:00|2191.29|2189.49|2193.29|2191.49|2193.79|2191.99|2191.04|2189.24|0
1637777400000|2021-11-24 18:10:00|2193.54|2191.74|2193.54|2191.74|2194.41|2192.61|2193.04|2191.24|0
1637777700000|2021-11-24 18:15:00|2193.79|2191.99|2193.29|2191.49|2194.54|2192.74|2192.79|2190.99|0
1637778000000|2021-11-24 18:20:00|2193.16|2191.36|2195.04|2193.24|2195.29|2193.49|2192.79|2190.99|0
1637778300000|2021-11-24 18:25:00|2194.79|2192.99|2193.79|2191.99|2195.54|2193.74|2193.04|2191.24|0
1637778600000|2021-11-24 18:30:00|2194.54|2192.74|2193.54|2191.74|2195.04|2193.24|2193.04|2191.24|0
1637778900000|2021-11-24 18:35:00|2193.79|2191.99|2192.04|2190.24|2194.79|2192.99|2190.79|2188.99|0
1637779200000|2021-11-24 18:40:00|2192.29|2190.49|2192.29|2190.49|2193.79|2191.99|2191.29|2189.49|0
1637779500000|2021-11-24 18:45:00|2192.04|2190.24|2192.54|2190.74|2193.29|2191.49|2191.04|2189.24|0
1637779800000|2021-11-24 18:50:00|2192.66|2190.86|2191.79|2189.99|2193.04|2191.24|2191.54|2189.74|0
1637780100000|2021-11-24 18:55:00|2191.54|2189.74|2190.29|2188.49|2191.79|2189.99|2190.04|2188.24|0
1637780400000|2021-11-24 19:00:00|2190.16|2188.36|2189.79|2187.99|2196.04|2194.24|2187.04|2185.24|0
1637780700000|2021-11-24 19:05:00|2190.04|2188.24|2183.54|2181.74|2191.54|2189.74|2183.04|2181.24|0
1637781000000|2021-11-24 19:10:00|2183.79|2181.99|2183.04|2181.24|2184.54|2182.74|2178.79|2176.99|0
1637781300000|2021-11-24 19:15:00|2183.29|2181.49|2188.29|2186.49|2189.04|2187.24|2182.54|2180.74|0
1637781600000|2021-11-24 19:20:00|2188.54|2186.74|2188.04|2186.24|2188.79|2186.99|2186.04|2184.24|0
1637781900000|2021-11-24 19:25:00|2188.29|2186.49|2184.04|2182.24|2188.79|2186.99|2183.29|2181.49|0
1637782200000|2021-11-24 19:30:00|2184.79|2182.99|2186.04|2184.24|2188.29|2186.49|2184.54|2182.74|0
1637782500000|2021-11-24 19:35:00|2185.79|2183.99|2186.04|2184.24|2186.79|2184.99|2185.04|2183.24|0
1637782800000|2021-11-24 19:40:00|2186.29|2184.49|2190.54|2188.74|2190.79|2188.99|2184.54|2182.74|0
1637783100000|2021-11-24 19:45:00|2190.79|2188.99|2190.29|2188.49|2192.79|2190.99|2190.29|2188.49|0
1637783400000|2021-11-24 19:50:00|2190.54|2188.74|2192.54|2190.74|2193.79|2191.99|2190.54|2188.74|0
1637783700000|2021-11-24 19:55:00|2192.79|2190.99|2191.79|2189.99|2193.79|2191.99|2191.54|2189.74|0
1637784000000|2021-11-24 20:00:00|2191.54|2189.74|2191.79|2189.99|2192.79|2190.99|2189.54|2187.74|0
1637784300000|2021-11-24 20:05:00|2192.04|2190.24|2197.29|2195.49|2197.54|2195.74|2191.54|2189.74|0
1637784600000|2021-11-24 20:10:00|2197.04|2195.24|2198.04|2196.24|2198.04|2196.24|2195.54|2193.74|0
1637784900000|2021-11-24 20:15:00|2198.29|2196.49|2198.79|2196.99|2199.29|2197.49|2196.79|2194.99|0
1637785200000|2021-11-24 20:20:00|2198.54|2196.74|2197.54|2195.74|2200.04|2198.24|2197.54|2195.74|0
1637785500000|2021-11-24 20:25:00|2197.79|2195.99|2199.04|2197.24|2199.79|2197.99|2197.79|2195.99|0
1637785800000|2021-11-24 20:30:00|2199.29|2197.49|2196.29|2194.49|2199.54|2197.74|2194.54|2192.74|0
1637786100000|2021-11-24 20:35:00|2196.04|2194.24|2199.29|2197.49|2200.29|2198.49|2196.04|2194.24|0
1637786400000|2021-11-24 20:40:00|2199.04|2197.24|2197.29|2195.49|2199.29|2197.49|2195.79|2193.99|0
1637786700000|2021-11-24 20:45:00|2197.04|2195.24|2195.79|2193.99|2197.29|2195.49|2194.29|2192.49|0
1637787000000|2021-11-24 20:50:00|2196.54|2194.74|2200.04|2198.24|2201.04|2199.24|2196.54|2194.74|0
1637787300000|2021-11-24 20:55:00|2200.54|2198.74|2200.29|2198.49|2201.04|2199.24|2197.79|2195.99|0
1637787600000|2021-11-24 21:00:00|2199.29|2197.49|2200.79|2198.99|2200.79|2198.99|2198.04|2196.24|0
1637787900000|2021-11-24 21:05:00|2200.54|2198.74|2199.54|2197.74|2201.29|2199.49|2199.29|2197.49|0
1637788200000|2021-11-24 21:10:00|2200.04|2198.24|2200.79|2198.99|2201.29|2199.49|2199.54|2197.74|0
1637788500000|2021-11-24 21:15:00|2200.99|2198.79|2199.99|2197.79|2200.99|2198.79|2199.74|2197.54|0
1637788800000|2021-11-24 21:20:00|2199.74|2197.54|2200.74|2198.54|2200.74|2198.54|2199.74|2197.54|0
1637789100000|2021-11-24 21:25:00|2200.99|2198.79|2201.24|2199.04|2201.24|2199.04|2200.24|2198.04|0
1637789400000|2021-11-24 21:30:00|2201.49|2199.29|2201.74|2199.54|2202.24|2200.04|2201.49|2199.29|0
1637789700000|2021-11-24 21:35:00|2201.99|2199.79|2202.24|2200.04|2202.24|2200.04|2201.86|2199.66|0
1637790000000|2021-11-24 21:40:00|2202.36|2200.16|2202.49|2200.29|2203.24|2201.04|2202.24|2200.04|0
1637790300000|2021-11-24 21:45:00|2202.24|2200.04|2201.99|2199.79|2202.49|2200.29|2201.74|2199.54|0
1637790600000|2021-11-24 21:50:00|2202.24|2200.04|2202.49|2200.29|2202.74|2200.54|2201.99|2199.79|0
1637790900000|2021-11-24 21:55:00|2202.24|2200.04|2201.61|2199.41|2202.36|2200.16|2201.61|2199.41|0
1637791200000|2021-11-24 22:00:00|2201.54|2199.34|2201.54|2199.34|2201.54|2199.34|2201.21|2199.01|0
1637913600000|2021-11-26 08:00:00|2120.6|2117.74|2115.6|2112.74|2123.35|2120.49|2115.6|2112.74|0
1637913900000|2021-11-26 08:05:00|2115.09|2112.75|2109.84|2107.5|2115.84|2113.5|2109.34|2107|0
1637914200000|2021-11-26 08:10:00|2110.21|2107.87|2117.84|2115.5|2117.84|2115.5|2109.59|2107.25|0
1637914500000|2021-11-26 08:15:00|2117.34|2115|2106.09|2103.75|2117.34|2115|2104.09|2101.75|0
1637914800000|2021-11-26 08:20:00|2106.34|2104|2105.46|2103.12|2109.59|2107.25|2098.59|2096.25|0
1637915100000|2021-11-26 08:25:00|2105.84|2103.5|2107.09|2104.75|2108.71|2106.37|2103.59|2101.25|0
1637915400000|2021-11-26 08:30:00|2106.96|2104.62|2105.1|2102.76|2115.35|2113.01|2104.85|2102.51|0
1637915700000|2021-11-26 08:35:00|2104.97|2102.63|2109.35|2107.01|2109.35|2107.01|2102.72|2100.38|0
1637916000000|2021-11-26 08:40:00|2108.97|2106.63|2115.85|2113.51|2116.1|2113.76|2108.97|2106.63|0
1637916300000|2021-11-26 08:45:00|2115.1|2112.76|2116.1|2113.76|2118.6|2116.26|2113.85|2111.51|0
1637916600000|2021-11-26 08:50:00|2116.35|2114.01|2120.6|2118.26|2121.85|2119.51|2114.6|2112.26|0
1637916900000|2021-11-26 08:55:00|2120.85|2118.51|2125.35|2123.01|2128.47|2126.13|2120.85|2118.51|0
1637917200000|2021-11-26 09:00:00|2125.6|2123.26|2115.35|2113.01|2126.6|2124.26|2113.35|2111.01|0
1637917500000|2021-11-26 09:05:00|2115.85|2113.51|2111.6|2109.26|2117.85|2115.51|2108.22|2105.88|0
1637917800000|2021-11-26 09:10:00|2111.85|2109.51|2120.34|2118|2121.09|2118.75|2110.35|2108.01|0
1637918100000|2021-11-26 09:15:00|2120.84|2118.5|2112.34|2110|2120.84|2118.5|2111.21|2108.87|0
1637918400000|2021-11-26 09:20:00|2113.21|2110.87|2114.09|2111.75|2118.84|2116.5|2113.09|2110.75|0
1637918700000|2021-11-26 09:25:00|2113.84|2111.5|2109.09|2106.75|2115.84|2113.5|2108.59|2106.25|0
1637919000000|2021-11-26 09:30:00|2108.09|2105.75|2108.59|2106.25|2111.71|2109.37|2107.09|2104.75|0
1637919300000|2021-11-26 09:35:00|2108.09|2105.75|2112.84|2110.5|2112.84|2110.5|2103.34|2101|0
1637919600000|2021-11-26 09:40:00|2113.09|2110.75|2112.84|2110.5|2114.59|2112.25|2110.59|2108.25|0
1637919900000|2021-11-26 09:45:00|2112.59|2110.25|2114.46|2112.12|2117.84|2115.5|2112.34|2110|0
1637920200000|2021-11-26 09:50:00|2114.34|2112|2111.71|2109.37|2116.09|2113.75|2109.34|2107|0
1637920500000|2021-11-26 09:55:00|2111.59|2109.25|2111.34|2109|2114.34|2112|2110.09|2107.75|0
1637920800000|2021-11-26 10:00:00|2111.09|2108.75|2118.84|2116.5|2119.34|2117|2110.84|2108.5|0
1637921100000|2021-11-26 10:05:00|2117.84|2115.5|2119.59|2117.25|2120.09|2117.75|2116.09|2113.75|0
1637921400000|2021-11-26 10:10:00|2119.84|2117.5|2120.83|2118.49|2123.08|2120.74|2119.84|2117.5|0
1637921700000|2021-11-26 10:15:00|2120.7|2118.36|2115.83|2113.49|2121.58|2119.24|2115.83|2113.49|0
1637922000000|2021-11-26 10:20:00|2116.08|2113.74|2118.83|2116.49|2121.08|2118.74|2114.58|2112.24|0
1637922300000|2021-11-26 10:25:00|2118.95|2116.61|2122.08|2119.74|2123.58|2121.24|2117.46|2115.12|0
1637922600000|2021-11-26 10:30:00|2122.58|2120.24|2116.09|2113.75|2122.83|2120.49|2115.59|2113.25|0
1637922900000|2021-11-26 10:35:00|2116.34|2114|2116.09|2113.75|2116.84|2114.5|2114.84|2112.5|0
1637923200000|2021-11-26 10:40:00|2115.59|2113.25|2114.84|2112.5|2115.84|2113.5|2111.84|2109.5|0
1637923500000|2021-11-26 10:45:00|2114.71|2112.37|2110.59|2108.25|2114.71|2112.37|2110.59|2108.25|0
1637923800000|2021-11-26 10:50:00|2110.71|2108.37|2113.59|2111.25|2113.84|2111.5|2106.84|2104.5|0
1637924100000|2021-11-26 10:55:00|2114.09|2111.75|2115.09|2112.75|2116.84|2114.5|2112.34|2110|0
1637924400000|2021-11-26 11:00:00|2114.84|2112.5|2118.45|2116.11|2118.58|2116.24|2113.59|2111.25|0
1637924700000|2021-11-26 11:05:00|2118.33|2115.99|2123.83|2121.49|2125.58|2123.24|2117.95|2115.61|0
1637925000000|2021-11-26 11:10:00|2123.33|2120.99|2121.33|2118.99|2125.08|2122.74|2118.83|2116.49|0
1637925300000|2021-11-26 11:15:00|2122.08|2119.74|2121.08|2118.74|2124.58|2122.24|2120.08|2117.74|0
1637925600000|2021-11-26 11:20:00|2121.33|2118.99|2120.58|2118.24|2125.33|2122.99|2119.83|2117.49|0
1637925900000|2021-11-26 11:25:00|2120.33|2117.99|2120.83|2118.49|2123.58|2121.24|2120.33|2117.99|0
1637926200000|2021-11-26 11:30:00|2120.33|2117.99|2115.58|2113.24|2120.83|2118.49|2114.59|2112.25|0
1637926500000|2021-11-26 11:35:00|2115.33|2112.99|2115.83|2113.49|2116.08|2113.74|2112.34|2110|0
1637926800000|2021-11-26 11:40:00|2115.33|2112.99|2119.58|2117.24|2121.08|2118.74|2115.33|2112.99|0
1637927100000|2021-11-26 11:45:00|2119.33|2116.99|2116.83|2114.49|2120.33|2117.99|2116.33|2113.99|0
1637927400000|2021-11-26 11:50:00|2116.2|2113.86|2118.33|2115.99|2119.58|2117.24|2115.83|2113.49|0
1637927700000|2021-11-26 11:55:00|2118.58|2116.24|2116.08|2113.74|2118.58|2116.24|2115.08|2112.74|0
1637928000000|2021-11-26 12:00:00|2117.2|2114.86|2123.33|2120.99|2123.95|2121.61|2116.08|2113.74|0
1637928300000|2021-11-26 12:05:00|2122.83|2120.49|2124.08|2121.74|2125.33|2122.99|2121.58|2119.24|0
1637928600000|2021-11-26 12:10:00|2124.7|2122.36|2126.33|2123.99|2128.83|2126.49|2122.83|2120.49|0
1637928900000|2021-11-26 12:15:00|2126.83|2124.49|2126.83|2124.49|2128.08|2125.74|2125.33|2122.99|0
1637929200000|2021-11-26 12:20:00|2126.58|2124.24|2123.58|2121.24|2128.58|2126.24|2123.58|2121.24|0
1637929500000|2021-11-26 12:25:00|2124.33|2121.99|2120.7|2118.36|2124.58|2122.24|2118.83|2116.49|0
1637929800000|2021-11-26 12:30:00|2120.45|2118.11|2122.58|2120.24|2126.58|2124.24|2120.33|2117.99|0
1637930100000|2021-11-26 12:35:00|2121.83|2119.49|2123.08|2120.74|2124.83|2122.49|2120.83|2118.49|0
1637930400000|2021-11-26 12:40:00|2122.83|2120.49|2123.83|2121.49|2124.33|2121.99|2121.08|2118.74|0
1637930700000|2021-11-26 12:45:00|2123.58|2121.24|2127.33|2124.99|2128.08|2125.74|2123.58|2121.24|0
1637931000000|2021-11-26 12:50:00|2126.58|2124.24|2122.83|2120.49|2126.58|2124.24|2122.83|2120.49|0
1637931300000|2021-11-26 12:55:00|2122.58|2120.24|2121.83|2119.49|2124.33|2121.99|2120.58|2118.24|0
1637931600000|2021-11-26 13:00:00|2122.33|2119.99|2120.33|2117.99|2122.33|2119.99|2116.58|2114.24|0
1637931900000|2021-11-26 13:05:00|2120.83|2118.49|2125.08|2122.74|2126.33|2123.99|2119.58|2117.24|0
1637932200000|2021-11-26 13:10:00|2125.33|2122.99|2121.83|2119.49|2127.08|2124.74|2121.83|2119.49|0
1637932500000|2021-11-26 13:15:00|2122.33|2119.99|2122.33|2119.99|2122.83|2120.49|2120.08|2117.74|0
1637932800000|2021-11-26 13:20:00|2122.08|2119.74|2127.08|2124.74|2127.08|2124.74|2120.83|2118.49|0
1637933100000|2021-11-26 13:25:00|2126.58|2124.24|2121.83|2119.49|2126.83|2124.49|2121.83|2119.49|0
1637933400000|2021-11-26 13:30:00|2121.58|2119.24|2120.08|2117.74|2121.83|2119.49|2119.33|2116.99|0
1637933700000|2021-11-26 13:35:00|2120.33|2117.99|2122.08|2119.74|2124.08|2121.74|2120.08|2117.74|0
1637934000000|2021-11-26 13:40:00|2121.83|2119.49|2118.33|2115.99|2122.33|2119.99|2118.33|2115.99|0
1637934300000|2021-11-26 13:45:00|2118.83|2116.49|2117.83|2115.49|2122.08|2119.74|2117.58|2115.24|0
1637934600000|2021-11-26 13:50:00|2118.08|2115.74|2120.83|2118.49|2121.33|2118.99|2117.33|2114.99|0
1637934900000|2021-11-26 13:55:00|2120.33|2117.99|2121.83|2119.49|2122.58|2120.24|2119.33|2116.99|0
1637935200000|2021-11-26 14:00:00|2121.33|2118.99|2122.08|2119.74|2122.58|2120.24|2119.83|2117.49|0
1637935500000|2021-11-26 14:05:00|2121.95|2119.61|2125.83|2123.49|2125.83|2123.49|2121.83|2119.49|0
1637935800000|2021-11-26 14:10:00|2126.08|2123.74|2125.33|2122.99|2130.33|2127.99|2125.33|2122.99|0
1637936100000|2021-11-26 14:15:00|2126.08|2123.74|2124.33|2121.99|2127.58|2125.24|2124.33|2121.99|0
1637936400000|2021-11-26 14:20:00|2124.83|2122.49|2126.83|2124.49|2127.33|2124.99|2124.08|2121.74|0
1637936700000|2021-11-26 14:25:00|2126.58|2124.24|2129.83|2127.49|2130.08|2127.74|2124.58|2122.24|0
1637937000000|2021-11-26 14:30:00|2129.2|2126.86|2139.82|2137.48|2140.32|2137.98|2125.83|2123.49|0
1637937300000|2021-11-26 14:35:00|2140.32|2137.98|2134.07|2131.73|2144.32|2141.98|2132.07|2129.73|0
1637937600000|2021-11-26 14:40:00|2134.57|2132.23|2123.57|2121.23|2136.32|2133.98|2123.44|2121.1|0
1637937900000|2021-11-26 14:45:00|2122.57|2120.23|2113.07|2110.73|2122.57|2120.23|2112.57|2110.23|0
1637938200000|2021-11-26 14:50:00|2113.57|2111.23|2117.82|2115.48|2120.57|2118.23|2111.58|2109.24|0
1637938500000|2021-11-26 14:55:00|2118.07|2115.73|2121.58|2119.24|2122.83|2120.49|2113.08|2110.74|0
1637938800000|2021-11-26 15:00:00|2120.08|2117.74|2107.83|2105.49|2120.08|2117.74|2107.83|2105.49|0
1637939100000|2021-11-26 15:05:00|2108.83|2106.49|2111.08|2108.74|2115.83|2113.49|2108.2|2105.86|0
1637939400000|2021-11-26 15:10:00|2109.58|2107.24|2105.09|2102.75|2110.33|2107.99|2102.84|2100.5|0
1637939700000|2021-11-26 15:15:00|2104.34|2102|2102.59|2100.25|2106.09|2103.75|2095.46|2093.12|0
1637940000000|2021-11-26 15:20:00|2102.84|2100.5|2109.09|2106.75|2113.33|2110.99|2102.59|2100.25|0
1637940300000|2021-11-26 15:25:00|2109.59|2107.25|2115.08|2112.74|2115.08|2112.74|2106.34|2104|0
1637940600000|2021-11-26 15:30:00|2115.58|2113.24|2114.26|2111.56|2116.83|2114.49|2108.27|2105.57|0
1637940900000|2021-11-26 15:35:00|2115.01|2112.31|2116.03|2112.79|2119.28|2116.04|2112.76|2110.06|0
1637941200000|2021-11-26 15:40:00|2115.78|2112.54|2112.78|2109.54|2118.78|2115.54|2110.28|2107.04|0
1637941500000|2021-11-26 15:45:00|2112.53|2109.29|2113.15|2109.91|2114.03|2110.79|2108.28|2105.04|0
1637941800000|2021-11-26 15:50:00|2113.03|2109.79|2107.15|2103.91|2113.78|2110.54|2106.78|2103.54|0
1637942100000|2021-11-26 15:55:00|2107.28|2104.04|2107.78|2104.54|2108.53|2105.29|2102.79|2099.55|0
1637942400000|2021-11-26 16:00:00|2106.78|2103.54|2097.79|2094.55|2106.78|2103.54|2097.79|2094.55|0
1637942700000|2021-11-26 16:05:00|2098.79|2095.55|2105.65|2102.41|2106.78|2103.54|2098.79|2095.55|0
1637943000000|2021-11-26 16:10:00|2106.4|2103.16|2096.66|2093.42|2106.53|2103.29|2096.29|2093.05|0
1637943300000|2021-11-26 16:15:00|2096.79|2093.55|2090.29|2087.05|2098.04|2094.8|2088.79|2085.55|0
1637943600000|2021-11-26 16:20:00|2090.04|2086.8|2088.79|2085.55|2090.54|2087.3|2086.8|2083.56|0
1637943900000|2021-11-26 16:25:00|2089.04|2085.8|2094.79|2091.55|2094.79|2091.55|2089.04|2085.8|0
1637944200000|2021-11-26 16:30:00|2094.41|2091.17|2092.79|2089.55|2096.29|2093.05|2090.54|2087.3|0
1637944500000|2021-11-26 16:35:00|2093.29|2090.05|2101.91|2098.67|2102.29|2099.05|2092.91|2089.67|0
1637944800000|2021-11-26 16:40:00|2102.29|2099.05|2099.78|2096.54|2102.29|2099.05|2096.53|2093.29|0
1637945100000|2021-11-26 16:45:00|2099.53|2096.29|2097.53|2094.29|2101.53|2098.29|2097.03|2093.79|0
1637945400000|2021-11-26 16:50:00|2098.53|2095.29|2089.03|2085.79|2099.53|2096.29|2088.78|2085.54|0
1637945700000|2021-11-26 16:55:00|2088.78|2085.54|2095.03|2091.79|2097.28|2094.04|2088.78|2085.54|0
1637946000000|2021-11-26 17:00:00|2095.53|2092.29|2096.03|2092.79|2099.78|2096.54|2091.78|2088.54|0
1637946300000|2021-11-26 17:05:00|2096.53|2093.29|2104.03|2100.79|2105.28|2102.04|2095.53|2092.29|0
1637946600000|2021-11-26 17:10:00|2104.28|2101.04|2101.78|2098.54|2108.03|2104.79|2098.78|2095.54|0
1637946900000|2021-11-26 17:15:00|2101.53|2098.29|2099.03|2095.79|2103.03|2099.79|2098.53|2095.29|0
1637947200000|2021-11-26 17:20:00|2098.78|2095.54|2104.28|2101.04|2104.53|2101.29|2097.65|2094.41|0
1637947500000|2021-11-26 17:25:00|2103.78|2100.54|2111.78|2108.54|2111.78|2108.54|2103.78|2100.54|0
1637947800000|2021-11-26 17:30:00|2111.15|2107.91|2114.78|2111.54|2115.4|2112.16|2110.4|2107.16|0
1637948100000|2021-11-26 17:35:00|2115.03|2111.79|2116.9|2113.66|2120.03|2116.79|2115.03|2111.79|0
1637948400000|2021-11-26 17:40:00|2116.78|2113.54|2112.78|2109.54|2117.65|2114.41|2110.03|2106.79|0
1637948700000|2021-11-26 17:45:00|2112.28|2109.04|2101.28|2098.04|2113.03|2109.79|2101.28|2098.04|0
1637949000000|2021-11-26 17:50:00|2099.28|2096.04|2083.78|2080.54|2099.28|2096.04|2083.78|2080.54|0
1637949300000|2021-11-26 17:55:00|2084.28|2081.04|2095.03|2091.79|2107.53|2104.29|2083.78|2080.54|0
1637949600000|2021-11-26 18:00:00|2096.78|2093.54|2094.03|2090.79|2099.4|2096.16|2090.9|2087.66|0
1637949900000|2021-11-26 18:05:00|2092.28|2089.04|2084.03|2080.79|2094.28|2091.04|2083.53|2080.29|0
1637950200000|2021-11-26 18:10:00|2084.53|2081.29|2080.67|2077.43|2089.65|2086.41|2079.42|2076.18|0
1637950500000|2021-11-26 18:15:00|2081.17|2077.93|2081.44|2078.2|2081.7|2078.46|2081.17|2077.93|0
1638173100000|2021-11-29 08:05:00|2135.79|2133.99|2131.79|2129.99|2139.54|2137.74|2131.29|2129.49|0
1638173400000|2021-11-29 08:10:00|2131.54|2129.74|2129.54|2127.74|2132.41|2130.61|2126.16|2124.36|0
1638173700000|2021-11-29 08:15:00|2129.79|2127.99|2130.04|2128.24|2135.04|2133.24|2129.79|2127.99|0
1638174000000|2021-11-29 08:20:00|2130.29|2128.49|2128.91|2127.11|2132.04|2130.24|2128.79|2126.99|0
1638174300000|2021-11-29 08:25:00|2128.54|2126.74|2125.79|2123.99|2128.79|2126.99|2125.79|2123.99|0
1638174600000|2021-11-29 08:30:00|2126.04|2124.24|2131.29|2129.49|2132.79|2130.99|2125.54|2123.74|0
1638174900000|2021-11-29 08:35:00|2131.41|2129.61|2129.41|2127.61|2132.16|2130.36|2128.79|2126.99|0
1638175200000|2021-11-29 08:40:00|2129.54|2127.74|2128.79|2126.99|2130.29|2128.49|2125.79|2123.99|0
1638175500000|2021-11-29 08:45:00|2128.91|2127.11|2125.91|2124.11|2129.04|2127.24|2125.54|2123.74|0
1638175800000|2021-11-29 08:50:00|2125.54|2123.74|2124.54|2122.74|2126.54|2124.74|2124.29|2122.49|0
1638176100000|2021-11-29 08:55:00|2124.04|2122.24|2127.29|2125.49|2127.29|2125.49|2122.54|2120.74|0
1638176400000|2021-11-29 09:00:00|2127.54|2125.74|2126.79|2124.99|2128.41|2126.61|2125.04|2123.24|0
1638176700000|2021-11-29 09:05:00|2126.66|2124.86|2131.29|2129.49|2131.79|2129.99|2126.54|2124.74|0
1638177000000|2021-11-29 09:10:00|2132.04|2130.24|2132.79|2130.99|2135.79|2133.99|2129.79|2127.99|0
1638177300000|2021-11-29 09:15:00|2133.29|2131.49|2129.04|2127.24|2134.04|2132.24|2128.04|2126.24|0
1638177600000|2021-11-29 09:20:00|2129.29|2127.49|2130.79|2128.99|2130.79|2128.99|2127.04|2125.24|0
1638177900000|2021-11-29 09:25:00|2130.66|2128.86|2129.79|2127.99|2130.66|2128.86|2126.79|2124.99|0
1638178200000|2021-11-29 09:30:00|2130.04|2128.24|2125.54|2123.74|2130.29|2128.49|2124.29|2122.49|0
1638178500000|2021-11-29 09:35:00|2125.79|2123.99|2124.29|2122.49|2125.79|2123.99|2123.04|2121.24|0
1638178800000|2021-11-29 09:40:00|2123.79|2121.99|2123.79|2121.99|2125.29|2123.49|2122.29|2120.49|0
1638179100000|2021-11-29 09:45:00|2123.29|2121.49|2123.79|2121.99|2124.41|2122.61|2122.29|2120.49|0
1638179400000|2021-11-29 09:50:00|2124.29|2122.49|2122.54|2120.74|2125.79|2123.99|2121.79|2119.99|0
1638179700000|2021-11-29 09:55:00|2122.79|2120.99|2121.29|2119.49|2123.79|2121.99|2121.04|2119.24|0
1638180000000|2021-11-29 10:00:00|2121.79|2119.99|2125.04|2123.24|2125.41|2123.61|2121.29|2119.49|0
1638180300000|2021-11-29 10:05:00|2125.16|2123.36|2125.54|2123.74|2126.04|2124.24|2123.79|2121.99|0
1638180600000|2021-11-29 10:10:00|2125.79|2123.99|2125.79|2123.99|2126.04|2124.24|2124.04|2122.24|0
1638180900000|2021-11-29 10:15:00|2125.54|2123.74|2126.79|2124.99|2127.04|2125.24|2124.16|2122.36|0
1638181200000|2021-11-29 10:20:00|2128.04|2126.24|2130.79|2128.99|2131.54|2129.74|2127.54|2125.74|0
1638181500000|2021-11-29 10:25:00|2130.66|2128.86|2132.54|2130.74|2133.54|2131.74|2130.54|2128.74|0
1638181800000|2021-11-29 10:30:00|2132.79|2130.99|2131.79|2129.99|2132.79|2130.99|2130.54|2128.74|0
1638182100000|2021-11-29 10:35:00|2132.04|2130.24|2132.79|2130.99|2133.41|2131.61|2130.54|2128.74|0
1638182400000|2021-11-29 10:40:00|2132.54|2130.74|2131.29|2129.49|2133.54|2131.74|2131.04|2129.24|0
1638182700000|2021-11-29 10:45:00|2130.79|2128.99|2133.54|2131.74|2134.29|2132.49|2130.29|2128.49|0
1638183000000|2021-11-29 10:50:00|2133.41|2131.61|2136.54|2134.74|2136.54|2134.74|2132.79|2130.99|0
1638183300000|2021-11-29 10:55:00|2136.29|2134.49|2134.91|2133.11|2137.04|2135.24|2134.79|2132.99|0
1638183600000|2021-11-29 11:00:00|2135.04|2133.24|2137.54|2135.74|2137.54|2135.74|2134.54|2132.74|0
1638183900000|2021-11-29 11:05:00|2137.29|2135.49|2137.54|2135.74|2138.04|2136.24|2136.29|2134.49|0
1638184200000|2021-11-29 11:10:00|2137.29|2135.49|2137.66|2135.86|2139.29|2137.49|2137.04|2135.24|0
1638184500000|2021-11-29 11:15:00|2138.04|2136.24|2136.79|2134.99|2139.04|2137.24|2135.54|2133.74|0
1638184800000|2021-11-29 11:20:00|2136.54|2134.74|2138.54|2136.74|2138.79|2136.99|2135.66|2133.86|0
1638185100000|2021-11-29 11:25:00|2138.29|2136.49|2136.79|2134.99|2139.29|2137.49|2136.04|2134.24|0
1638185400000|2021-11-29 11:30:00|2136.54|2134.74|2137.16|2135.36|2137.79|2135.99|2136.54|2134.74|0
1638185700000|2021-11-29 11:35:00|2137.29|2135.49|2136.16|2134.36|2137.29|2135.49|2136.04|2134.24|0
1638186000000|2021-11-29 11:40:00|2136.29|2134.49|2135.54|2133.74|2136.79|2134.99|2135.04|2133.24|0
1638186300000|2021-11-29 11:45:00|2135.79|2133.99|2135.04|2133.24|2136.29|2134.49|2135.04|2133.24|0
1638186600000|2021-11-29 11:50:00|2135.16|2133.36|2132.54|2130.74|2135.16|2133.36|2132.54|2130.74|0
1638186900000|2021-11-29 11:55:00|2132.41|2130.61|2132.04|2130.24|2135.54|2133.74|2132.04|2130.24|0
1638187200000|2021-11-29 12:00:00|2131.79|2129.99|2130.04|2128.24|2132.54|2130.74|2130.04|2128.24|0
1638187500000|2021-11-29 12:05:00|2130.29|2128.49|2130.54|2128.74|2130.79|2128.99|2128.29|2126.49|0
1638187800000|2021-11-29 12:10:00|2130.41|2128.61|2128.54|2126.74|2130.91|2129.11|2128.04|2126.24|0
1638188100000|2021-11-29 12:15:00|2128.79|2126.99|2128.79|2126.99|2129.54|2127.74|2128.04|2126.24|0
1638188400000|2021-11-29 12:20:00|2128.66|2126.86|2129.04|2127.24|2130.91|2129.11|2128.29|2126.49|0
1638188700000|2021-11-29 12:25:00|2128.54|2126.74|2126.41|2124.61|2129.79|2127.99|2126.41|2124.61|0
1638189000000|2021-11-29 12:30:00|2126.29|2124.49|2130.79|2128.99|2131.04|2129.24|2125.79|2123.99|0
1638189300000|2021-11-29 12:35:00|2130.54|2128.74|2133.54|2131.74|2133.54|2131.74|2130.54|2128.74|0
1638189600000|2021-11-29 12:40:00|2133.29|2131.49|2133.29|2131.49|2134.04|2132.24|2132.29|2130.49|0
1638189900000|2021-11-29 12:45:00|2133.54|2131.74|2134.54|2132.74|2134.79|2132.99|2132.79|2130.99|0
1638190200000|2021-11-29 12:50:00|2134.66|2132.86|2132.79|2130.99|2134.79|2132.99|2132.29|2130.49|0
1638190500000|2021-11-29 12:55:00|2133.04|2131.24|2133.79|2131.99|2134.79|2132.99|2132.79|2130.99|0
1638190800000|2021-11-29 13:00:00|2134.29|2132.49|2130.54|2128.74|2134.41|2132.61|2130.29|2128.49|0
1638191100000|2021-11-29 13:05:00|2130.29|2128.49|2130.04|2128.24|2132.04|2130.24|2128.66|2126.86|0
1638191400000|2021-11-29 13:10:00|2130.54|2128.74|2133.04|2131.24|2133.04|2131.24|2130.29|2128.49|0
1638191700000|2021-11-29 13:15:00|2132.79|2130.99|2133.54|2131.74|2134.04|2132.24|2131.79|2129.99|0
1638192000000|2021-11-29 13:20:00|2133.29|2131.49|2134.41|2132.61|2134.54|2132.74|2132.79|2130.99|0
1638192300000|2021-11-29 13:25:00|2134.54|2132.74|2131.54|2129.74|2135.29|2133.49|2131.16|2129.36|0
1638192600000|2021-11-29 13:30:00|2131.79|2129.99|2134.79|2132.99|2136.29|2134.49|2131.79|2129.99|0
1638192900000|2021-11-29 13:35:00|2135.04|2133.24|2136.04|2134.24|2136.04|2134.24|2134.04|2132.24|0
1638193200000|2021-11-29 13:40:00|2136.29|2134.49|2139.29|2137.49|2140.54|2138.74|2136.04|2134.24|0
1638193500000|2021-11-29 13:45:00|2139.54|2137.74|2143.54|2141.74|2144.16|2142.36|2139.04|2137.24|0
1638193800000|2021-11-29 13:50:00|2143.29|2141.49|2146.54|2144.74|2147.04|2145.24|2143.29|2141.49|0
1638194100000|2021-11-29 13:55:00|2146.29|2144.49|2145.04|2143.24|2146.29|2144.49|2144.29|2142.49|0
1638194400000|2021-11-29 14:00:00|2145.29|2143.49|2150.04|2148.24|2150.04|2148.24|2145.04|2143.24|0
1638194700000|2021-11-29 14:05:00|2150.29|2148.49|2147.04|2145.24|2150.29|2148.49|2146.54|2144.74|0
1638195000000|2021-11-29 14:10:00|2146.79|2144.99|2145.79|2143.99|2147.04|2145.24|2145.04|2143.24|0
1638195300000|2021-11-29 14:15:00|2146.04|2144.24|2144.54|2142.74|2146.04|2144.24|2144.54|2142.74|0
1638195600000|2021-11-29 14:20:00|2144.29|2142.49|2144.29|2142.49|2144.54|2142.74|2143.54|2141.74|0
1638195900000|2021-11-29 14:25:00|2144.04|2142.24|2145.94|2144.34|2148.54|2146.74|2144.04|2142.24|0
1638196200000|2021-11-29 14:30:00|2145.69|2144.09|2140.44|2138.84|2150.44|2148.84|2139.69|2138.09|0
1638196500000|2021-11-29 14:35:00|2139.94|2138.34|2140.94|2139.34|2141.19|2139.59|2136.44|2134.84|0
1638196800000|2021-11-29 14:40:00|2140.44|2138.84|2138.19|2136.59|2140.69|2139.09|2137.19|2135.59|0
1638197100000|2021-11-29 14:45:00|2139.44|2137.84|2136.44|2134.84|2139.44|2137.84|2129.94|2128.34|0
1638197400000|2021-11-29 14:50:00|2135.19|2133.59|2135.69|2134.09|2139.19|2137.59|2132.19|2130.59|0
1638197700000|2021-11-29 14:55:00|2135.19|2133.59|2138.69|2137.09|2140.94|2139.34|2133.69|2132.09|0
1638198000000|2021-11-29 15:00:00|2138.19|2136.59|2135.94|2134.34|2142.69|2141.09|2135.69|2134.09|0
1638198300000|2021-11-29 15:05:00|2134.94|2133.34|2138.69|2137.09|2139.44|2137.84|2133.44|2131.84|0
1638198600000|2021-11-29 15:10:00|2138.44|2136.84|2136.2|2134.6|2141.94|2140.34|2136.2|2134.6|0
1638198900000|2021-11-29 15:15:00|2136.95|2135.35|2140.95|2139.35|2141.45|2139.85|2135.46|2133.86|0
1638199200000|2021-11-29 15:20:00|2140.7|2139.1|2139.71|2138.11|2140.7|2139.1|2135.71|2134.11|0
1638199500000|2021-11-29 15:25:00|2139.96|2138.36|2131.71|2130.11|2140.95|2139.35|2131.21|2129.61|0
1638199800000|2021-11-29 15:30:00|2130.96|2129.36|2131.21|2129.61|2133.71|2132.11|2126.71|2125.11|0
1638200100000|2021-11-29 15:35:00|2130.96|2129.36|2127.46|2125.86|2135.46|2133.86|2123.71|2122.11|0
1638200400000|2021-11-29 15:40:00|2127.21|2125.61|2127.46|2125.86|2128.71|2127.11|2122.21|2120.61|0
1638200700000|2021-11-29 15:45:00|2127.21|2125.61|2125.82|2124.22|2130.2|2128.6|2124.95|2123.35|0
1638201000000|2021-11-29 15:50:00|2125.57|2123.97|2125.95|2124.35|2130.2|2128.6|2123.95|2122.35|0
1638201300000|2021-11-29 15:55:00|2126.95|2125.35|2130.45|2128.85|2131.2|2129.6|2126.95|2125.35|0
1638201600000|2021-11-29 16:00:00|2130.7|2129.1|2131.95|2130.35|2133.2|2131.6|2127.45|2125.85|0
1638201900000|2021-11-29 16:05:00|2132.2|2130.6|2135.95|2134.35|2137.82|2136.22|2131.7|2130.1|0
1638202200000|2021-11-29 16:10:00|2136.45|2134.85|2135.95|2134.35|2137.7|2136.1|2134.95|2133.35|0
1638202500000|2021-11-29 16:15:00|2135.7|2134.1|2134.2|2132.6|2137.95|2136.35|2134.2|2132.6|0
1638202800000|2021-11-29 16:20:00|2134.45|2132.85|2138.2|2136.6|2138.95|2137.35|2134.2|2132.6|0
1638203100000|2021-11-29 16:25:00|2137.45|2135.85|2135.45|2133.85|2140.2|2138.6|2134.7|2133.1|0
1638203400000|2021-11-29 16:30:00|2136.2|2134.6|2139.57|2137.97|2143.2|2141.6|2136.2|2134.6|0
1638203700000|2021-11-29 16:35:00|2139.2|2137.6|2144.7|2143.1|2145.7|2144.1|2139.2|2137.6|0
1638204000000|2021-11-29 16:40:00|2145.2|2143.6|2147.7|2146.1|2147.95|2146.35|2144.45|2142.85|0
1638204300000|2021-11-29 16:45:00|2147.95|2146.35|2145.45|2143.85|2149.2|2147.6|2145.45|2143.85|0
1638204600000|2021-11-29 16:50:00|2145.7|2144.1|2147.57|2145.97|2148.95|2147.35|2144.7|2143.1|0
1638204900000|2021-11-29 16:55:00|2147.45|2145.85|2149.7|2148.1|2149.7|2148.1|2147.2|2145.6|0
1638205200000|2021-11-29 17:00:00|2149.95|2148.35|2152.7|2151.1|2152.95|2151.35|2149.45|2147.85|0
1638205500000|2021-11-29 17:05:00|2153.45|2151.85|2153.95|2152.35|2156.45|2154.85|2153.45|2151.85|0
1638205800000|2021-11-29 17:10:00|2153.7|2152.1|2154.2|2152.6|2155.2|2153.6|2153.45|2151.85|0
1638206100000|2021-11-29 17:15:00|2154.7|2153.1|2158.7|2157.1|2158.95|2157.35|2154.2|2152.6|0
1638206400000|2021-11-29 17:20:00|2158.45|2156.85|2162.44|2160.84|2162.44|2160.84|2158.45|2156.85|0
1638206700000|2021-11-29 17:25:00|2162.69|2161.09|2161.44|2159.84|2162.69|2161.09|2159.95|2158.35|0
1638207000000|2021-11-29 17:30:00|2161.69|2160.09|2166.69|2165.09|2166.94|2165.34|2161.19|2159.59|0
1638207300000|2021-11-29 17:35:00|2166.44|2164.84|2165.06|2163.46|2167.94|2166.34|2164.44|2162.84|0
1638207600000|2021-11-29 17:40:00|2164.94|2163.34|2167.19|2165.59|2167.19|2165.59|2164.94|2163.34|0
1638207900000|2021-11-29 17:45:00|2166.94|2165.34|2166.94|2165.34|2167.69|2166.09|2166.19|2164.59|0
1638208200000|2021-11-29 17:50:00|2166.69|2165.09|2164.19|2162.59|2166.94|2165.34|2164.19|2162.59|0
1638208500000|2021-11-29 17:55:00|2164.44|2162.84|2166.19|2164.59|2166.94|2165.34|2164.44|2162.84|0
1638208800000|2021-11-29 18:00:00|2166.44|2164.84|2167.19|2165.59|2167.94|2166.34|2166.44|2164.84|0
1638209100000|2021-11-29 18:05:00|2166.94|2165.34|2169.69|2168.09|2170.19|2168.59|2166.44|2164.84|0
1638209400000|2021-11-29 18:10:00|2169.94|2168.34|2166.94|2165.34|2170.44|2168.84|2166.44|2164.84|0
1638209700000|2021-11-29 18:15:00|2167.19|2165.59|2165.56|2163.96|2168.19|2166.59|2163.94|2162.34|0
1638210000000|2021-11-29 18:20:00|2165.69|2164.09|2164.19|2162.59|2166.19|2164.59|2163.19|2161.59|0
1638210300000|2021-11-29 18:25:00|2163.94|2162.34|2165.44|2163.84|2165.44|2163.84|2162.69|2161.09|0
1638210600000|2021-11-29 18:30:00|2165.69|2164.09|2166.69|2165.09|2168.19|2166.59|2164.94|2163.34|0
1638210900000|2021-11-29 18:35:00|2166.44|2164.84|2161.19|2159.59|2166.69|2165.09|2161.19|2159.59|0
1638211200000|2021-11-29 18:40:00|2161.44|2159.84|2162.81|2161.21|2163.69|2162.09|2161.44|2159.84|0
1638211500000|2021-11-29 18:45:00|2162.94|2161.34|2165.44|2163.84|2165.44|2163.84|2162.69|2161.09|0
1638211800000|2021-11-29 18:50:00|2165.19|2163.59|2164.94|2163.34|2165.19|2163.59|2163.19|2161.59|0
1638212100000|2021-11-29 18:55:00|2165.19|2163.59|2167.19|2165.59|2167.44|2165.84|2164.94|2163.34|0
1638212400000|2021-11-29 19:00:00|2167.44|2165.84|2166.19|2164.59|2167.69|2166.09|2163.94|2162.34|0
1638212700000|2021-11-29 19:05:00|2165.94|2164.34|2165.69|2164.09|2167.44|2165.84|2164.94|2163.34|0
1638213000000|2021-11-29 19:10:00|2165.44|2163.84|2166.44|2164.84|2166.69|2165.09|2165.44|2163.84|0
1638213300000|2021-11-29 19:15:00|2166.69|2165.09|2164.19|2162.59|2166.69|2165.09|2163.69|2162.09|0
1638213600000|2021-11-29 19:20:00|2164.44|2162.84|2164.19|2162.59|2166.19|2164.59|2163.44|2161.84|0
1638213900000|2021-11-29 19:25:00|2164.44|2162.84|2163.69|2162.09|2165.44|2163.84|2163.19|2161.59|0
1638214200000|2021-11-29 19:30:00|2163.94|2162.34|2163.19|2161.59|2164.94|2163.34|2161.69|2160.09|0
1638214500000|2021-11-29 19:35:00|2163.44|2161.84|2160.69|2159.09|2163.44|2161.84|2159.44|2157.84|0
1638214800000|2021-11-29 19:40:00|2160.94|2159.34|2162.94|2161.34|2163.69|2162.09|2160.94|2159.34|0
1638215100000|2021-11-29 19:45:00|2163.19|2161.59|2162.69|2161.09|2164.19|2162.59|2161.94|2160.34|0
1638215400000|2021-11-29 19:50:00|2162.94|2161.34|2160.69|2159.09|2165.44|2163.84|2160.69|2159.09|0
1638215700000|2021-11-29 19:55:00|2160.94|2159.34|2162.19|2160.59|2162.19|2160.59|2160.19|2158.59|0
1638216000000|2021-11-29 20:00:00|2161.94|2160.34|2161.94|2160.34|2163.94|2162.34|2161.94|2160.34|0
1638216300000|2021-11-29 20:05:00|2162.19|2160.59|2163.44|2161.84|2163.94|2162.34|2159.69|2158.09|0
1638216600000|2021-11-29 20:10:00|2163.69|2162.09|2166.19|2164.59|2166.19|2164.59|2162.44|2160.84|0
1638216900000|2021-11-29 20:15:00|2165.94|2164.34|2165.94|2164.34|2168.44|2166.84|2164.19|2162.59|0
1638217200000|2021-11-29 20:20:00|2165.81|2164.21|2163.44|2161.84|2165.94|2164.34|2161.94|2160.34|0
1638217500000|2021-11-29 20:25:00|2162.94|2161.34|2162.94|2161.34|2164.69|2163.09|2162.19|2160.59|0
1638217800000|2021-11-29 20:30:00|2162.44|2160.84|2164.69|2163.09|2164.69|2163.09|2160.69|2159.09|0
1638218100000|2021-11-29 20:35:00|2164.44|2162.84|2162.44|2160.84|2164.94|2163.34|2161.44|2159.84|0
1638218400000|2021-11-29 20:40:00|2162.69|2161.09|2160.19|2158.59|2162.69|2161.09|2157.94|2156.34|0
1638218700000|2021-11-29 20:45:00|2159.94|2158.34|2159.44|2157.84|2159.94|2158.34|2156.44|2154.84|0
1638219000000|2021-11-29 20:50:00|2156.94|2155.34|2157.44|2155.84|2158.19|2156.59|2154.19|2152.59|0
1638219300000|2021-11-29 20:55:00|2156.94|2155.34|2148.94|2147.34|2159.19|2157.59|2148.94|2147.34|0
1638219600000|2021-11-29 21:00:00|2150.19|2148.59|2151.44|2149.84|2153.69|2152.09|2150.19|2148.59|0
1638219900000|2021-11-29 21:05:00|2151.69|2150.09|2154.69|2153.09|2155.19|2153.59|2151.69|2150.09|0
1638220200000|2021-11-29 21:10:00|2155.19|2153.59|2153.94|2152.34|2156.69|2155.09|2153.44|2151.84|0
1638220500000|2021-11-29 21:15:00|2153.69|2152.09|2155.39|2153.39|2155.89|2153.89|2152.89|2150.89|0
1638220800000|2021-11-29 21:20:00|2155.64|2153.64|2155.64|2153.64|2156.64|2154.64|2155.14|2153.14|0
1638221100000|2021-11-29 21:25:00|2155.39|2153.39|2154.89|2152.89|2156.14|2154.14|2154.64|2152.64|0
1638221400000|2021-11-29 21:30:00|2155.14|2153.14|2155.89|2153.89|2157.14|2155.14|2155.14|2153.14|0
1638221700000|2021-11-29 21:35:00|2156.14|2154.14|2157.14|2155.14|2157.89|2155.89|2156.14|2154.14|0
1638222000000|2021-11-29 21:40:00|2157.39|2155.39|2157.64|2155.64|2157.64|2155.64|2157.14|2155.14|0
1638222300000|2021-11-29 21:45:00|2157.89|2155.89|2157.39|2155.39|2158.14|2156.14|2157.14|2155.14|0
1638222600000|2021-11-29 21:50:00|2157.64|2155.64|2158.14|2156.14|2158.39|2156.39|2157.39|2155.39|0
1638222900000|2021-11-29 21:55:00|2157.89|2155.89|2156.51|2154.51|2158.14|2156.14|2156.14|2154.14|0
1638223200000|2021-11-29 22:00:00|2156.35|2154.35|2156.43|2154.43|2156.43|2154.43|2156.28|2154.28|0
1638223500000|2021-11-29 22:05:00|2156.28|2154.28|2156.1|2154.1|2156.68|2154.68|2155.48|2153.48|0
1638223800000|2021-11-29 22:10:00|2156.14|2154.14|2156.68|2154.68|2156.68|2154.68|2155.41|2153.41|0
1638224100000|2021-11-29 22:15:00|2156.39|2154.39|2155.62|2153.62|2156.54|2154.54|2155.62|2153.62|0
1638224400000|2021-11-29 22:20:00|2155.7|2153.7|2155.73|2153.73|2155.84|2153.84|2155.62|2153.62|0
1638224700000|2021-11-29 22:25:00|2156.43|2154.43|2156.57|2154.57|2156.76|2154.76|2156.43|2154.43|0
1638225000000|2021-11-29 22:30:00|2156.61|2154.61|2156.39|2154.39|2156.65|2154.65|2156.35|2154.35|0
1638225300000|2021-11-29 22:35:00|2156.43|2154.43|2157.77|2155.77|2157.77|2155.77|2156.43|2154.43|0
1638225600000|2021-11-29 22:40:00|2157.81|2155.81|2158.17|2156.17|2158.21|2156.21|2157.77|2155.77|0
1638225900000|2021-11-29 22:45:00|2158.14|2156.14|2157.92|2155.92|2158.14|2156.14|2157.33|2155.33|0
1638226200000|2021-11-29 22:50:00|2157.95|2155.95|2157.88|2155.88|2157.95|2155.95|2157.88|2155.88|0
1638226500000|2021-11-29 22:55:00|2157.66|2155.66|2158.14|2156.14|2158.28|2156.28|2157.66|2155.66|0
1638226800000|2021-11-29 23:00:00|2157.51|2155.51|2161.14|2159.14|2161.89|2159.89|2157.51|2155.51|0
1638227100000|2021-11-29 23:05:00|2161.26|2159.26|2161.14|2159.14|2161.39|2159.39|2159.89|2157.89|0
1638227400000|2021-11-29 23:10:00|2161.89|2159.89|2163.64|2161.64|2164.14|2162.14|2161.14|2159.14|0
1638227700000|2021-11-29 23:15:00|2163.89|2161.89|2163.64|2161.64|2164.14|2162.14|2163.14|2161.14|0
1638228000000|2021-11-29 23:20:00|2163.89|2161.89|2164.89|2162.89|2165.89|2163.89|2163.89|2161.89|0
1638228300000|2021-11-29 23:25:00|2165.14|2163.14|2163.89|2161.89|2165.14|2163.14|2163.64|2161.64|0
1638228600000|2021-11-29 23:30:00|2164.39|2162.39|2165.14|2163.14|2165.39|2163.39|2163.64|2161.64|0
1638228900000|2021-11-29 23:35:00|2165.39|2163.39|2165.39|2163.39|2165.89|2163.89|2164.39|2162.39|0
1638229200000|2021-11-29 23:40:00|2165.64|2163.64|2165.14|2163.14|2165.89|2163.89|2164.89|2162.89|0
1638229500000|2021-11-29 23:45:00|2165.39|2163.39|2164.89|2162.89|2165.39|2163.39|2164.64|2162.64|0
1638229800000|2021-11-29 23:50:00|2165.14|2163.14|2164.39|2162.39|2165.89|2163.89|2164.14|2162.14|0
1638230100000|2021-11-29 23:55:00|2164.64|2162.64|2163.89|2161.89|2164.64|2162.64|2162.14|2160.14|0
1638230400000|2021-11-30 00:00:00|2164.14|2162.14|2164.89|2162.89|2165.39|2163.39|2163.39|2161.39|0
1638230700000|2021-11-30 00:05:00|2165.14|2163.14|2163.89|2161.89|2165.39|2163.39|2163.64|2161.64|0
1638231000000|2021-11-30 00:10:00|2164.14|2162.14|2162.39|2160.39|2164.89|2162.89|2162.14|2160.14|0
1638231300000|2021-11-30 00:15:00|2162.64|2160.64|2161.89|2159.89|2163.14|2161.14|2161.89|2159.89|0
1638231600000|2021-11-30 00:20:00|2161.64|2159.64|2164.14|2162.14|2164.14|2162.14|2161.64|2159.64|0
1638231900000|2021-11-30 00:25:00|2163.89|2161.89|2164.26|2162.26|2164.64|2162.64|2163.64|2161.64|0
1638232200000|2021-11-30 00:30:00|2164.39|2162.39|2165.39|2163.39|2165.64|2163.64|2163.64|2161.64|0
1638232500000|2021-11-30 00:35:00|2165.64|2163.64|2166.14|2164.14|2166.89|2164.89|2165.51|2163.51|0
1638232800000|2021-11-30 00:40:00|2166.26|2164.26|2165.14|2163.14|2166.64|2164.64|2165.14|2163.14|0
1638233100000|2021-11-30 00:45:00|2164.89|2162.89|2166.89|2164.89|2167.14|2165.14|2164.89|2162.89|0
1638233400000|2021-11-30 00:50:00|2166.64|2164.64|2167.14|2165.14|2167.64|2165.64|2166.64|2164.64|0
1638233700000|2021-11-30 00:55:00|2166.89|2164.89|2166.64|2164.64|2167.01|2165.01|2166.64|2164.64|0
1638234000000|2021-11-30 01:00:00|2166.89|2164.89|2166.64|2164.64|2167.89|2165.89|2165.89|2163.89|0
1638234300000|2021-11-30 01:05:00|2166.39|2164.39|2167.14|2165.14|2167.64|2165.64|2166.39|2164.39|0
1638234600000|2021-11-30 01:10:00|2167.39|2165.39|2167.89|2165.89|2167.89|2165.89|2167.39|2165.39|0
1638234900000|2021-11-30 01:15:00|2167.64|2165.64|2166.39|2164.39|2168.39|2166.39|2166.39|2164.39|0
1638235200000|2021-11-30 01:20:00|2166.14|2164.14|2165.89|2163.89|2166.64|2164.64|2164.64|2162.64|0
1638235500000|2021-11-30 01:25:00|2166.14|2164.14|2167.64|2165.64|2167.64|2165.64|2165.89|2163.89|0
1638235800000|2021-11-30 01:30:00|2167.39|2165.39|2167.14|2165.14|2167.89|2165.89|2166.39|2164.39|0
1638236100000|2021-11-30 01:35:00|2166.89|2164.89|2166.39|2164.39|2167.14|2165.14|2165.89|2163.89|0
1638236400000|2021-11-30 01:40:00|2166.64|2164.64|2167.01|2165.01|2167.14|2165.14|2165.89|2163.89|0
1638236700000|2021-11-30 01:45:00|2166.89|2164.89|2167.89|2165.89|2167.89|2165.89|2166.89|2164.89|0
1638237000000|2021-11-30 01:50:00|2167.64|2165.64|2167.89|2165.89|2168.39|2166.39|2167.64|2165.64|0
1638237300000|2021-11-30 01:55:00|2167.64|2165.64|2165.89|2163.89|2167.64|2165.64|2165.89|2163.89|0
1638237600000|2021-11-30 02:00:00|2165.64|2163.64|2166.14|2164.14|2166.39|2164.39|2164.64|2162.64|0
1638237900000|2021-11-30 02:05:00|2165.89|2163.89|2164.14|2162.14|2166.64|2164.64|2164.14|2162.14|0
1638238200000|2021-11-30 02:10:00|2164.39|2162.39|2163.64|2161.64|2164.89|2162.89|2163.39|2161.39|0
1638238500000|2021-11-30 02:15:00|2163.89|2161.89|2163.89|2161.89|2164.64|2162.64|2163.89|2161.89|0
1638238800000|2021-11-30 02:20:00|2164.14|2162.14|2162.14|2160.14|2164.39|2162.39|2162.14|2160.14|0
1638239100000|2021-11-30 02:25:00|2162.39|2160.39|2160.39|2158.39|2162.64|2160.64|2158.39|2156.39|0
1638239400000|2021-11-30 02:30:00|2160.14|2158.14|2159.01|2157.01|2160.39|2158.39|2158.39|2156.39|0
1638239700000|2021-11-30 02:35:00|2159.14|2157.14|2158.64|2156.64|2159.39|2157.39|2157.89|2155.89|0
1638240000000|2021-11-30 02:40:00|2158.39|2156.39|2159.89|2157.89|2160.39|2158.39|2158.14|2156.14|0
1638240300000|2021-11-30 02:45:00|2159.64|2157.64|2160.14|2158.14|2160.39|2158.39|2159.39|2157.39|0
1638240600000|2021-11-30 02:50:00|2160.26|2158.26|2160.64|2158.64|2161.39|2159.39|2160.14|2158.14|0
1638240900000|2021-11-30 02:55:00|2160.89|2158.89|2161.89|2159.89|2162.39|2160.39|2160.89|2158.89|0
1638241200000|2021-11-30 03:00:00|2162.14|2160.14|2160.39|2158.39|2162.39|2160.39|2160.39|2158.39|0
1638241500000|2021-11-30 03:05:00|2160.64|2158.64|2158.89|2156.89|2160.64|2158.64|2157.89|2155.89|0
1638241800000|2021-11-30 03:10:00|2159.14|2157.14|2156.89|2154.89|2159.14|2157.14|2156.89|2154.89|0
1638242100000|2021-11-30 03:15:00|2156.64|2154.64|2156.64|2154.64|2157.14|2155.14|2155.89|2153.89|0
1638242400000|2021-11-30 03:20:00|2156.89|2154.89|2156.89|2154.89|2157.89|2155.89|2156.39|2154.39|0
1638242700000|2021-11-30 03:25:00|2156.76|2154.76|2155.14|2153.14|2156.89|2154.89|2154.89|2152.89|0
1638243000000|2021-11-30 03:30:00|2155.39|2153.39|2157.14|2155.14|2157.64|2155.64|2154.64|2152.64|0
1638243300000|2021-11-30 03:35:00|2156.89|2154.89|2157.26|2155.26|2157.89|2155.89|2156.64|2154.64|0
1638243600000|2021-11-30 03:40:00|2157.14|2155.14|2157.51|2155.51|2157.64|2155.64|2156.89|2154.89|0
1638243900000|2021-11-30 03:45:00|2157.39|2155.39|2158.14|2156.14|2158.39|2156.39|2157.01|2155.01|0
1638244200000|2021-11-30 03:50:00|2158.26|2156.26|2157.89|2155.89|2159.01|2157.01|2157.64|2155.64|0
1638244500000|2021-11-30 03:55:00|2158.14|2156.14|2158.39|2156.39|2158.89|2156.89|2157.76|2155.76|0
1638244800000|2021-11-30 04:00:00|2159.01|2157.01|2160.39|2158.39|2161.01|2159.01|2158.14|2156.14|0
1638245100000|2021-11-30 04:05:00|2160.26|2158.26|2159.89|2157.89|2160.39|2158.39|2159.26|2157.26|0
1638245400000|2021-11-30 04:10:00|2159.64|2157.64|2159.26|2157.26|2160.39|2158.39|2159.26|2157.26|0
1638245700000|2021-11-30 04:15:00|2159.39|2157.39|2159.26|2157.26|2159.39|2157.39|2158.39|2156.39|0
1638246000000|2021-11-30 04:20:00|2159.39|2157.39|2158.64|2156.64|2159.64|2157.64|2158.64|2156.64|0
1638246300000|2021-11-30 04:25:00|2158.89|2156.89|2157.14|2155.14|2158.89|2156.89|2156.14|2154.14|0
1638246600000|2021-11-30 04:30:00|2157.39|2155.39|2156.64|2154.64|2158.39|2156.39|2156.64|2154.64|0
1638246900000|2021-11-30 04:35:00|2156.76|2154.76|2156.26|2154.26|2157.39|2155.39|2155.39|2153.39|0
1638247200000|2021-11-30 04:40:00|2156.14|2154.14|2154.64|2152.64|2156.14|2154.14|2154.39|2152.39|0
1638247500000|2021-11-30 04:45:00|2154.89|2152.89|2155.14|2153.14|2155.39|2153.39|2154.64|2152.64|0
1638247800000|2021-11-30 04:50:00|2154.64|2152.64|2157.14|2155.14|2157.39|2155.39|2154.64|2152.64|0
1638248100000|2021-11-30 04:55:00|2156.89|2154.89|2157.64|2155.64|2158.14|2156.14|2156.64|2154.64|0
1638248400000|2021-11-30 05:00:00|2157.39|2155.39|2154.89|2152.89|2157.89|2155.89|2154.89|2152.89|0
1638248700000|2021-11-30 05:05:00|2154.64|2152.64|2149.39|2147.39|2154.64|2152.64|2149.39|2147.39|0
1638249000000|2021-11-30 05:10:00|2150.39|2148.39|2138.89|2136.89|2150.39|2148.39|2138.89|2136.89|0
1638249300000|2021-11-30 05:15:00|2139.14|2137.14|2128.39|2126.39|2140.39|2138.39|2127.14|2125.14|0
1638249600000|2021-11-30 05:20:00|2127.89|2125.89|2123.76|2121.76|2129.39|2127.39|2119.39|2117.39|0
1638249900000|2021-11-30 05:25:00|2124.14|2122.14|2128.89|2126.89|2131.39|2129.39|2118.64|2116.64|0
1638250200000|2021-11-30 05:30:00|2128.39|2126.39|2129.89|2127.89|2130.64|2128.64|2123.39|2121.39|0
1638250500000|2021-11-30 05:35:00|2130.64|2128.64|2123.14|2121.14|2130.64|2128.64|2118.64|2116.64|0
1638250800000|2021-11-30 05:40:00|2123.26|2121.26|2117.14|2115.14|2123.51|2121.51|2117.14|2115.14|0
1638251100000|2021-11-30 05:45:00|2116.64|2114.64|2109.89|2107.89|2116.64|2114.64|2107.89|2105.89|0
1638251400000|2021-11-30 05:50:00|2109.39|2107.39|2111.89|2109.89|2114.14|2112.14|2108.39|2106.39|0
1638251700000|2021-11-30 05:55:00|2111.14|2109.14|2110.27|2108.27|2113.51|2111.51|2109.26|2107.26|0
1638252000000|2021-11-30 06:00:00|2110.4|2108.4|2099.27|2097.27|2112.65|2110.65|2097.4|2095.4|0
1638252300000|2021-11-30 06:05:00|2099.02|2097.02|2091.4|2089.4|2099.9|2097.9|2084.15|2082.15|0
1638252600000|2021-11-30 06:10:00|2092.4|2090.4|2096.27|2094.27|2098.9|2096.9|2091.02|2089.02|0
1638252900000|2021-11-30 06:15:00|2096.65|2094.65|2103.65|2101.65|2103.77|2101.77|2095.15|2093.15|0
1638253200000|2021-11-30 06:20:00|2103.77|2101.77|2109.15|2107.15|2112.9|2110.9|2103.4|2101.4|0
1638253500000|2021-11-30 06:25:00|2108.9|2106.9|2110.65|2108.65|2111.65|2109.65|2106.4|2104.4|0
1638253800000|2021-11-30 06:30:00|2110.9|2108.9|2111.65|2109.65|2114.9|2112.9|2110.15|2108.15|0
1638254100000|2021-11-30 06:35:00|2111.27|2109.27|2110.4|2108.4|2112.15|2110.15|2107.65|2105.65|0
1638254400000|2021-11-30 06:40:00|2110.15|2108.15|2114.4|2112.4|2116.77|2114.77|2108.65|2106.65|0
1638254700000|2021-11-30 06:45:00|2114.27|2112.27|2115.9|2113.9|2115.9|2113.9|2110.65|2108.65|0
1638255000000|2021-11-30 06:50:00|2115.65|2113.65|2114.39|2112.39|2117.4|2115.4|2113.15|2111.15|0
1638255300000|2021-11-30 06:55:00|2114.14|2112.14|2113.15|2111.15|2114.89|2112.89|2112.9|2110.9|0
1638255600000|2021-11-30 07:00:00|2113.02|2111.02|2107.02|2105.02|2113.02|2111.02|2104.4|2102.4|0
1638255900000|2021-11-30 07:05:00|2107.15|2105.15|2116.76|2114.76|2118.89|2116.89|2107.15|2105.15|0
1638256200000|2021-11-30 07:10:00|2116.64|2114.64|2113.39|2111.39|2117.64|2115.64|2110.15|2108.15|0
1638256500000|2021-11-30 07:15:00|2114.39|2112.39|2116.14|2114.14|2117.64|2115.64|2111.4|2109.4|0
1638256800000|2021-11-30 07:20:00|2116.01|2114.01|2117.89|2115.89|2120.89|2118.89|2114.89|2112.89|0
1638257100000|2021-11-30 07:25:00|2118.39|2116.39|2113.64|2111.64|2119.64|2117.64|2113.64|2111.64|0
1638257400000|2021-11-30 07:30:00|2113.89|2111.89|2107.65|2105.65|2114.89|2112.89|2107.65|2105.65|0
1638257700000|2021-11-30 07:35:00|2107.9|2105.9|2111.65|2109.65|2111.65|2109.65|2107.65|2105.65|0
1638258000000|2021-11-30 07:40:00|2111.4|2109.4|2105.9|2103.9|2112.15|2110.15|2105.9|2103.9|0
1638258300000|2021-11-30 07:45:00|2106.4|2104.4|2108.52|2106.52|2110.4|2108.4|2106.4|2104.4|0
1638258600000|2021-11-30 07:50:00|2109.02|2107.02|2111.4|2109.4|2111.65|2109.65|2108.65|2106.65|0
1638258900000|2021-11-30 07:55:00|2111.52|2109.52|2112.65|2110.65|2113.4|2111.4|2111.02|2109.02|0
1638259200000|2021-11-30 08:00:00|2112.9|2110.9|2112.65|2110.65|2112.9|2110.9|2108.4|2106.4|0
1638259500000|2021-11-30 08:05:00|2110.7|2109.1|2110.95|2109.35|2112.45|2110.85|2108.95|2107.35|0
1638259800000|2021-11-30 08:10:00|2111.7|2110.1|2107.7|2106.1|2112.45|2110.85|2106.45|2104.85|0
1638260100000|2021-11-30 08:15:00|2107.95|2106.35|2108.45|2106.85|2109.95|2108.35|2105.45|2103.85|0
1638260400000|2021-11-30 08:20:00|2109.45|2107.85|2109.45|2107.85|2110.57|2108.97|2105.95|2104.35|0
1638260700000|2021-11-30 08:25:00|2109.7|2108.1|2112.57|2110.97|2112.7|2111.1|2108.7|2107.1|0
1638261000000|2021-11-30 08:30:00|2112.45|2110.85|2109.2|2107.6|2112.95|2111.35|2108.7|2107.1|0
1638261300000|2021-11-30 08:35:00|2109.07|2107.47|2102.57|2100.97|2109.95|2108.35|2101.2|2099.6|0
1638261600000|2021-11-30 08:40:00|2101.95|2100.35|2102.2|2100.6|2104.95|2103.35|2099.2|2097.6|0
1638261900000|2021-11-30 08:45:00|2101.2|2099.6|2098.7|2097.1|2101.2|2099.6|2096.45|2094.85|0
1638262200000|2021-11-30 08:50:00|2098.57|2096.97|2105.2|2103.6|2105.45|2103.85|2098.45|2096.85|0
1638262500000|2021-11-30 08:55:00|2105.45|2103.85|2104.45|2102.85|2107.2|2105.6|2103.7|2102.1|0
1638262800000|2021-11-30 09:00:00|2104.7|2103.1|2097.45|2095.85|2104.7|2103.1|2096.82|2095.22|0
1638263100000|2021-11-30 09:05:00|2097.7|2096.1|2094.82|2093.22|2099.2|2097.6|2094.32|2092.72|0
1638263400000|2021-11-30 09:10:00|2094.95|2093.35|2096.45|2094.85|2096.57|2094.97|2093.45|2091.85|0
1638263700000|2021-11-30 09:15:00|2096.7|2095.1|2099.45|2097.85|2100.45|2098.85|2095.2|2093.6|0
1638264000000|2021-11-30 09:20:00|2099.7|2098.1|2093.7|2092.1|2099.7|2098.1|2092.45|2090.85|0
1638264300000|2021-11-30 09:25:00|2094.2|2092.6|2093.7|2092.1|2097.07|2095.47|2090.7|2089.1|0
1638264600000|2021-11-30 09:30:00|2093.45|2091.85|2096.45|2094.85|2096.45|2094.85|2090.7|2089.1|0
1638264900000|2021-11-30 09:35:00|2095.95|2094.35|2095.45|2093.85|2097.82|2096.22|2093.45|2091.85|0
1638265200000|2021-11-30 09:40:00|2096.2|2094.6|2098.2|2096.6|2101.2|2099.6|2094.7|2093.1|0
1638265500000|2021-11-30 09:45:00|2098.7|2097.1|2096.45|2094.85|2099.45|2097.85|2096.45|2094.85|0
1638265800000|2021-11-30 09:50:00|2095.95|2094.35|2100.32|2098.72|2102.95|2101.35|2095.95|2094.35|0
1638266100000|2021-11-30 09:55:00|2100.2|2098.6|2104.95|2103.35|2105.2|2103.6|2099.95|2098.35|0
1638266400000|2021-11-30 10:00:00|2104.45|2102.85|2104.32|2102.72|2105.2|2103.6|2102.95|2101.35|0
1638266700000|2021-11-30 10:05:00|2104.45|2102.85|2099.45|2097.85|2106.2|2104.6|2097.07|2095.47|0
1638267000000|2021-11-30 10:10:00|2099.7|2098.1|2101.7|2100.1|2102.45|2100.85|2098.95|2097.35|0
1638267300000|2021-11-30 10:15:00|2102.2|2100.6|2098.57|2096.97|2102.7|2101.1|2098.45|2096.85|0
1638267600000|2021-11-30 10:20:00|2098.7|2097.1|2096.82|2095.22|2099.57|2097.97|2095.95|2094.35|0
1638267900000|2021-11-30 10:25:00|2096.07|2094.47|2100.45|2098.85|2100.45|2098.85|2096.07|2094.47|0
1638268200000|2021-11-30 10:30:00|2100.7|2099.1|2104.95|2103.35|2105.2|2103.6|2099.7|2098.1|0
1638268500000|2021-11-30 10:35:00|2104.82|2103.22|2105.32|2103.72|2105.45|2103.85|2102.95|2101.35|0
1638268800000|2021-11-30 10:40:00|2105.2|2103.6|2103.95|2102.35|2106.45|2104.85|2103.45|2101.85|0
1638269100000|2021-11-30 10:45:00|2103.7|2102.1|2103.2|2101.6|2103.7|2102.1|2098.2|2096.6|0
1638269400000|2021-11-30 10:50:00|2103.45|2101.85|2102.57|2100.97|2106.95|2105.35|2100.82|2099.22|0
1638269700000|2021-11-30 10:55:00|2102.45|2100.85|2106.2|2104.6|2107.95|2106.35|2102.45|2100.85|0
1638270000000|2021-11-30 11:00:00|2106.45|2104.85|2100.95|2099.35|2108.95|2107.35|2100.45|2098.85|0
1638270300000|2021-11-30 11:05:00|2100.2|2098.6|2100.95|2099.35|2101.2|2099.6|2098.45|2096.85|0
1638270600000|2021-11-30 11:10:00|2099.95|2098.35|2101.95|2100.35|2105.45|2103.85|2099.7|2098.1|0
1638270900000|2021-11-30 11:15:00|2101.7|2100.1|2103.07|2101.47|2104.2|2102.6|2100.95|2099.35|0
1638271200000|2021-11-30 11:20:00|2102.95|2101.35|2106.2|2104.6|2106.57|2104.97|2101.95|2100.35|0
1638271500000|2021-11-30 11:25:00|2105.45|2103.85|2108.32|2106.72|2109.95|2108.35|2104.2|2102.6|0
1638271800000|2021-11-30 11:30:00|2108.7|2107.1|2107.7|2106.1|2109.95|2108.35|2105.95|2104.35|0
1638272100000|2021-11-30 11:35:00|2107.45|2105.85|2106.95|2105.35|2109.7|2108.1|2104.95|2103.35|0
1638272400000|2021-11-30 11:40:00|2107.2|2105.6|2109.2|2107.6|2109.7|2108.1|2106.95|2105.35|0
1638272700000|2021-11-30 11:45:00|2108.95|2107.35|2107.57|2105.97|2109.7|2108.1|2107.45|2105.85|0
1638273000000|2021-11-30 11:50:00|2107.7|2106.1|2105.7|2104.1|2110.45|2108.85|2103.2|2101.6|0
1638273300000|2021-11-30 11:55:00|2105.45|2103.85|2104.95|2103.35|2108.2|2106.6|2103.2|2101.6|0
1638273600000|2021-11-30 12:00:00|2105.45|2103.85|2111.45|2109.85|2112.2|2110.6|2105.45|2103.85|0
1638273900000|2021-11-30 12:05:00|2111.57|2109.97|2111.45|2109.85|2111.95|2110.35|2109.95|2108.35|0
1638274200000|2021-11-30 12:10:00|2111.2|2109.6|2111.2|2109.6|2112.95|2111.35|2109.82|2108.22|0
1638274500000|2021-11-30 12:15:00|2111.07|2109.47|2112.2|2110.6|2113.2|2111.6|2110.95|2109.35|0
1638274800000|2021-11-30 12:20:00|2111.95|2110.35|2115.07|2113.47|2115.45|2113.85|2111.82|2110.22|0
1638275100000|2021-11-30 12:25:00|2114.95|2113.35|2118.95|2117.35|2119.7|2118.1|2114.95|2113.35|0
1638275400000|2021-11-30 12:30:00|2118.7|2117.1|2114.2|2112.6|2118.7|2117.1|2113.95|2112.35|0
1638275700000|2021-11-30 12:35:00|2114.45|2112.85|2110.2|2108.6|2114.45|2112.85|2109.7|2108.1|0
1638276000000|2021-11-30 12:40:00|2110.7|2109.1|2108.95|2107.35|2112.45|2110.85|2108.2|2106.6|0
1638276300000|2021-11-30 12:45:00|2108.82|2107.22|2108.2|2106.6|2109.45|2107.85|2107.7|2106.1|0
1638276600000|2021-11-30 12:50:00|2107.95|2106.35|2108.7|2107.1|2110.45|2108.85|2105.2|2103.6|0
1638276900000|2021-11-30 12:55:00|2108.45|2106.85|2111.7|2110.1|2111.95|2110.35|2108.45|2106.85|0
1638277200000|2021-11-30 13:00:00|2112.2|2110.6|2110.95|2109.35|2113.7|2112.1|2110.95|2109.35|0
1638277500000|2021-11-30 13:05:00|2110.7|2109.1|2110.7|2109.1|2111.07|2109.47|2108.45|2106.85|0
1638277800000|2021-11-30 13:10:00|2110.45|2108.85|2106.95|2105.35|2110.95|2109.35|2106.95|2105.35|0
1638278100000|2021-11-30 13:15:00|2107.2|2105.6|2112.7|2111.1|2112.7|2111.1|2107.2|2105.6|0
1638278400000|2021-11-30 13:20:00|2112.45|2110.85|2108.2|2106.6|2113.45|2111.85|2107.7|2106.1|0
1638278700000|2021-11-30 13:25:00|2107.95|2106.35|2109.45|2107.85|2110.7|2109.1|2107.95|2106.35|0
1638279000000|2021-11-30 13:30:00|2109.07|2107.47|2106.95|2105.35|2109.95|2108.35|2104.95|2103.35|0
1638279300000|2021-11-30 13:35:00|2106.7|2105.1|2109.95|2108.35|2110.45|2108.85|2104.95|2103.35|0
1638279600000|2021-11-30 13:40:00|2109.7|2108.1|2111.2|2109.6|2111.7|2110.1|2108.95|2107.35|0
1638279900000|2021-11-30 13:45:00|2111.95|2110.35|2112.95|2111.35|2113.7|2112.1|2110.95|2109.35|0
1638280200000|2021-11-30 13:50:00|2113.2|2111.6|2117.7|2116.1|2117.7|2116.1|2113.2|2111.6|0
1638280500000|2021-11-30 13:55:00|2117.45|2115.85|2125.7|2124.1|2126.7|2125.1|2116.2|2114.6|0
1638280800000|2021-11-30 14:00:00|2125.95|2124.35|2122.44|2120.84|2125.95|2124.35|2119.69|2118.09|0
1638281100000|2021-11-30 14:05:00|2122.69|2121.09|2122.94|2121.34|2128.19|2126.59|2121.94|2120.34|0
1638281400000|2021-11-30 14:10:00|2123.19|2121.59|2122.69|2121.09|2125.69|2124.09|2122.19|2120.59|0
1638281700000|2021-11-30 14:15:00|2122.94|2121.34|2124.19|2122.59|2124.69|2123.09|2120.31|2118.71|0
1638282000000|2021-11-30 14:20:00|2124.44|2122.84|2127.44|2125.84|2127.69|2126.09|2124.44|2122.84|0
1638282300000|2021-11-30 14:25:00|2126.94|2125.34|2124.44|2122.84|2128.94|2127.34|2124.44|2122.84|0
1638282600000|2021-11-30 14:30:00|2124.81|2123.21|2128.94|2127.34|2132.69|2131.09|2118.94|2117.34|0
1638282900000|2021-11-30 14:35:00|2129.19|2127.59|2120.7|2119.1|2129.44|2127.84|2115.7|2114.1|0
1638283200000|2021-11-30 14:40:00|2122.45|2120.85|2124.45|2122.85|2127.2|2125.6|2118.2|2116.6|0
1638283500000|2021-11-30 14:45:00|2124.82|2123.22|2119.2|2117.6|2128.7|2127.1|2119.2|2117.6|0
1638283800000|2021-11-30 14:50:00|2119.07|2117.47|2126.7|2125.1|2126.7|2125.1|2116.2|2114.6|0
1638284100000|2021-11-30 14:55:00|2126.2|2124.6|2129.19|2127.59|2134.45|2132.85|2124.95|2123.35|0
1638284400000|2021-11-30 15:00:00|2128.94|2127.34|2135.19|2133.59|2136.44|2134.84|2127.31|2125.71|0
1638284700000|2021-11-30 15:05:00|2134.19|2132.59|2141.69|2140.09|2143.44|2141.84|2133.94|2132.34|0
1638285000000|2021-11-30 15:10:00|2140.69|2139.09|2135.2|2133.6|2143.44|2141.84|2133.7|2132.1|0
1638285300000|2021-11-30 15:15:00|2134.95|2133.35|2133.95|2132.35|2139.2|2137.6|2133.95|2132.35|0
1638285600000|2021-11-30 15:20:00|2134.95|2133.35|2127.95|2126.35|2134.95|2133.35|2126.45|2124.85|0
1638285900000|2021-11-30 15:25:00|2128.45|2126.85|2130.7|2129.1|2131.95|2130.35|2127.2|2125.6|0
1638286200000|2021-11-30 15:30:00|2132.45|2130.85|2140.45|2138.85|2141.2|2139.6|2132.45|2130.85|0
1638286500000|2021-11-30 15:35:00|2141.2|2139.6|2130.2|2128.6|2144.7|2143.1|2124.2|2122.6|0
1638286800000|2021-11-30 15:40:00|2129.7|2128.1|2129.95|2128.35|2134.95|2133.35|2127.7|2126.1|0
1638287100000|2021-11-30 15:45:00|2129.2|2127.6|2112.95|2111.35|2129.2|2127.6|2112.45|2110.85|0
1638287400000|2021-11-30 15:50:00|2111.95|2110.35|2096.96|2095.36|2114.71|2113.11|2095.96|2094.36|0
1638287700000|2021-11-30 15:55:00|2097.21|2095.61|2085.22|2083.62|2097.71|2096.11|2085.22|2083.62|0
1638288000000|2021-11-30 16:00:00|2084.72|2083.12|2086.21|2084.61|2089.22|2087.62|2075.97|2074.37|0
1638288300000|2021-11-30 16:05:00|2085.21|2083.61|2087.71|2086.11|2089.96|2088.36|2082.96|2081.36|0
1638288600000|2021-11-30 16:10:00|2087.96|2086.36|2097.46|2095.86|2097.46|2095.86|2083.21|2081.61|0
1638288900000|2021-11-30 16:15:00|2096.96|2095.36|2093.71|2092.11|2103.21|2101.61|2093.46|2091.86|0
1638289200000|2021-11-30 16:20:00|2094.96|2093.36|2087.46|2085.86|2099.2|2097.6|2087.21|2085.61|0
1638289500000|2021-11-30 16:25:00|2086.96|2085.36|2092.22|2090.62|2094.2|2092.6|2086.96|2085.36|0
1638289800000|2021-11-30 16:30:00|2091.47|2089.87|2084.72|2083.12|2095.47|2093.87|2084.22|2082.62|0
1638290100000|2021-11-30 16:35:00|2083.97|2082.37|2086.22|2084.62|2088.97|2087.37|2083.47|2081.87|0
1638290400000|2021-11-30 16:40:00|2085.97|2084.37|2078.97|2077.37|2085.97|2084.37|2075.98|2074.38|0
1638290700000|2021-11-30 16:45:00|2078.47|2076.87|2074.73|2073.13|2080.47|2078.87|2069.48|2067.88|0
1638291000000|2021-11-30 16:50:00|2074.23|2072.63|2067.48|2065.88|2074.98|2073.38|2067.1|2065.5|0
1638291300000|2021-11-30 16:55:00|2068.73|2067.13|2077.47|2075.87|2077.47|2075.87|2067.23|2065.63|0
1638291600000|2021-11-30 17:00:00|2077.22|2075.62|2067.6|2066|2077.22|2075.62|2065.47|2063.87|0
1638291900000|2021-11-30 17:05:00|2067.48|2065.88|2065.98|2064.38|2071.48|2069.88|2063.98|2062.38|0
1638292200000|2021-11-30 17:10:00|2066.23|2064.63|2068.48|2066.88|2074.23|2072.63|2062.98|2061.38|0
1638292500000|2021-11-30 17:15:00|2068.23|2066.63|2077.98|2076.38|2077.98|2076.38|2068.23|2066.63|0
1638292800000|2021-11-30 17:20:00|2077.6|2076|2080.22|2078.62|2080.22|2078.62|2072.98|2071.38|0
1638293100000|2021-11-30 17:25:00|2079.97|2078.37|2080.72|2079.12|2082.72|2081.12|2078.98|2077.38|0
1638293400000|2021-11-30 17:30:00|2080.47|2078.87|2080.97|2079.37|2084.22|2082.62|2076.47|2074.87|0
1638293700000|2021-11-30 17:35:00|2081.72|2080.12|2079.59|2077.99|2083.22|2081.62|2077.97|2076.37|0
1638294000000|2021-11-30 17:40:00|2079.97|2078.37|2084.22|2082.62|2084.22|2082.62|2075.72|2074.12|0
1638294300000|2021-11-30 17:45:00|2082.72|2081.12|2077.72|2076.12|2084.47|2082.87|2077.22|2075.62|0
1638294600000|2021-11-30 17:50:00|2078.22|2076.62|2080.48|2078.88|2083.22|2081.62|2077.22|2075.62|0
1638294900000|2021-11-30 17:55:00|2081.49|2079.89|2075.7|2074.1|2082.49|2080.89|2072.2|2070.6|0
1638295200000|2021-11-30 18:00:00|2076.45|2074.85|2069.95|2068.35|2077.95|2076.35|2069.7|2068.1|0
1638295500000|2021-11-30 18:05:00|2070.2|2068.6|2071.45|2069.85|2075.7|2074.1|2070.2|2068.6|0
1638295800000|2021-11-30 18:10:00|2070.95|2069.35|2070.45|2068.85|2072.95|2071.35|2069.45|2067.85|0
1638296100000|2021-11-30 18:15:00|2070.2|2068.6|2071.2|2069.6|2075.7|2074.1|2069.95|2068.35|0
1638296400000|2021-11-30 18:20:00|2071.45|2069.85|2076.7|2075.1|2076.7|2075.1|2068.95|2067.35|0
1638296700000|2021-11-30 18:25:00|2075.2|2073.6|2075.7|2074.1|2077.7|2076.1|2072.7|2071.1|0
1638297000000|2021-11-30 18:30:00|2074.7|2073.1|2078.7|2077.1|2080.7|2079.1|2074.45|2072.85|0
1638297300000|2021-11-30 18:35:00|2078.2|2076.6|2085.7|2084.1|2085.7|2084.1|2078.2|2076.6|0
1638297600000|2021-11-30 18:40:00|2085.2|2083.6|2083.7|2082.1|2085.45|2083.85|2082.45|2080.85|0
1638297900000|2021-11-30 18:45:00|2083.95|2082.35|2084.7|2083.1|2085.45|2083.85|2083.2|2081.6|0
1638298200000|2021-11-30 18:50:00|2085.07|2083.47|2090.45|2088.85|2090.7|2089.1|2084.45|2082.85|0
1638298500000|2021-11-30 18:55:00|2090.2|2088.6|2093.45|2091.85|2093.7|2092.1|2089.7|2088.1|0
1638298800000|2021-11-30 19:00:00|2092.95|2091.35|2092.7|2091.1|2093.95|2092.35|2089.95|2088.35|0
1638299100000|2021-11-30 19:05:00|2091.95|2090.35|2094.2|2092.6|2094.95|2093.35|2088.2|2086.6|0
1638299400000|2021-11-30 19:10:00|2093.7|2092.1|2094.44|2092.84|2096.45|2094.85|2093.57|2091.97|0
1638299700000|2021-11-30 19:15:00|2094.69|2093.09|2093.7|2092.1|2095.94|2094.34|2090.7|2089.1|0
1638300000000|2021-11-30 19:20:00|2094.44|2092.84|2093.2|2091.6|2094.69|2093.09|2091.95|2090.35|0
1638300300000|2021-11-30 19:25:00|2093.45|2091.85|2089.7|2088.1|2097.45|2095.85|2089.45|2087.85|0
1638300600000|2021-11-30 19:30:00|2089.45|2087.85|2091.45|2089.85|2093.45|2091.85|2086.95|2085.35|0
1638300900000|2021-11-30 19:35:00|2090.95|2089.35|2089.2|2087.6|2093.7|2092.1|2088.7|2087.1|0
1638301200000|2021-11-30 19:40:00|2089.95|2088.35|2084.57|2082.97|2092.45|2090.85|2083.45|2081.85|0
1638301500000|2021-11-30 19:45:00|2084.7|2083.1|2078.2|2076.6|2085.95|2084.35|2077.95|2076.35|0
1638301800000|2021-11-30 19:50:00|2078.7|2077.1|2075.95|2074.35|2080.2|2078.6|2074.2|2072.6|0
1638302100000|2021-11-30 19:55:00|2076.2|2074.6|2077.95|2076.35|2078.7|2077.1|2074.2|2072.6|0
1638302400000|2021-11-30 20:00:00|2077.45|2075.85|2078.57|2076.97|2080.95|2079.35|2075.45|2073.85|0
1638302700000|2021-11-30 20:05:00|2078.7|2077.1|2073.2|2071.6|2079.95|2078.35|2072.95|2071.35|0
1638303000000|2021-11-30 20:10:00|2073.7|2072.1|2072.45|2070.85|2077.95|2076.35|2072.45|2070.85|0
1638303300000|2021-11-30 20:15:00|2072.7|2071.1|2075.7|2074.1|2075.7|2074.1|2072.45|2070.85|0
1638303600000|2021-11-30 20:20:00|2075.45|2073.85|2072.45|2070.85|2077.45|2075.85|2071.95|2070.35|0
1638303900000|2021-11-30 20:25:00|2072.7|2071.1|2068.95|2067.35|2073.45|2071.85|2067.7|2066.1|0
1638304200000|2021-11-30 20:30:00|2069.2|2067.6|2073.7|2072.1|2076.95|2075.35|2068.2|2066.6|0
1638304500000|2021-11-30 20:35:00|2072.32|2070.72|2070.45|2068.85|2073.7|2072.1|2067.95|2066.35|0
1638304800000|2021-11-30 20:40:00|2070.2|2068.6|2076.45|2074.85|2077.2|2075.6|2068.95|2067.35|0
1638305100000|2021-11-30 20:45:00|2076.07|2074.47|2068.7|2067.1|2080.2|2078.6|2068.7|2067.1|0
1638305400000|2021-11-30 20:50:00|2068.95|2067.35|2059.45|2057.85|2068.95|2067.35|2058.2|2056.6|0
1638305700000|2021-11-30 20:55:00|2061.2|2059.6|2068.45|2066.85|2072.95|2071.35|2060.82|2059.22|0
1638306000000|2021-11-30 21:00:00|2062.7|2061.1|2083.7|2082.1|2083.7|2082.1|2062.7|2061.1|0
1638306300000|2021-11-30 21:05:00|2083.45|2081.85|2077.94|2076.34|2084.69|2083.09|2077.44|2075.84|0
1638306600000|2021-11-30 21:10:00|2078.94|2077.34|2079.44|2077.84|2082.44|2080.84|2077.94|2076.34|0
1638306900000|2021-11-30 21:15:00|2079.14|2077.14|2081.14|2079.14|2082.39|2080.39|2078.89|2076.89|0
1638307200000|2021-11-30 21:20:00|2081.01|2079.01|2080.76|2078.76|2084.14|2082.14|2080.14|2078.14|0
1638307500000|2021-11-30 21:25:00|2080.64|2078.64|2082.14|2080.14|2082.89|2080.89|2079.64|2077.64|0
1638307800000|2021-11-30 21:30:00|2082.39|2080.39|2080.89|2078.89|2083.39|2081.39|2079.89|2077.89|0
1638308100000|2021-11-30 21:35:00|2080.39|2078.39|2082.39|2080.39|2082.39|2080.39|2080.14|2078.14|0
1638308400000|2021-11-30 21:40:00|2082.64|2080.64|2082.14|2080.14|2083.14|2081.14|2082.14|2080.14|0
1638308700000|2021-11-30 21:45:00|2082.64|2080.64|2085.89|2083.89|2086.14|2084.14|2082.26|2080.26|0
1638309000000|2021-11-30 21:50:00|2085.64|2083.64|2084.39|2082.39|2086.14|2084.14|2084.14|2082.14|0
1638309300000|2021-11-30 21:55:00|2084.64|2082.64|2086.51|2084.51|2086.76|2084.76|2084.64|2082.64|0
1638309600000|2021-11-30 22:00:00|2086.4|2084.4|2086.26|2084.26|2086.51|2084.51|2086.22|2084.22|0
1638309900000|2021-11-30 22:05:00|2086.3|2084.3|2086.33|2084.33|2086.37|2084.37|2086.08|2084.08|0
1638310200000|2021-11-30 22:10:00|2086.26|2084.26|2086.22|2084.22|2086.3|2084.3|2086.19|2084.19|0
1638310500000|2021-11-30 22:15:00|2086.15|2084.15|2086.19|2084.19|2086.22|2084.22|2085.9|2083.9|0
1638310800000|2021-11-30 22:20:00|2086.15|2084.15|2086.08|2084.08|2086.22|2084.22|2085.72|2083.72|0
1638311100000|2021-11-30 22:25:00|2086.11|2084.11|2086.19|2084.19|2086.26|2084.26|2086.01|2084.01|0
1638311400000|2021-11-30 22:30:00|2086.26|2084.26|2086.33|2084.33|2086.33|2084.33|2085.94|2083.94|0
1638311700000|2021-11-30 22:35:00|2086.11|2084.11|2085.97|2083.97|2086.26|2084.26|2085.79|2083.79|0
1638312000000|2021-11-30 22:40:00|2085.75|2083.75|2086.13|2084.13|2086.27|2084.27|2085.75|2083.75|0
1638312300000|2021-11-30 22:45:00|2086.09|2084.09|2085.95|2083.95|2086.27|2084.27|2085.87|2083.87|0
1638312600000|2021-11-30 22:50:00|2086.09|2084.09|2086.2|2084.2|2086.2|2084.2|2085.47|2083.47|0
1638312900000|2021-11-30 22:55:00|2086.23|2084.23|2086.78|2084.78|2086.96|2084.96|2085.51|2083.51|0
1638313200000|2021-11-30 23:00:00|2089.01|2087.01|2093.14|2091.14|2095.89|2093.89|2089.01|2087.01|0
1638313500000|2021-11-30 23:05:00|2093.51|2091.51|2090.89|2088.89|2094.14|2092.14|2090.89|2088.89|0
1638313800000|2021-11-30 23:10:00|2090.64|2088.64|2089.39|2087.39|2091.64|2089.64|2088.89|2086.89|0
1638314100000|2021-11-30 23:15:00|2089.89|2087.89|2087.89|2085.89|2090.89|2088.89|2087.89|2085.89|0
1638314400000|2021-11-30 23:20:00|2089.39|2087.39|2088.39|2086.39|2089.89|2087.89|2086.89|2084.89|0
1638314700000|2021-11-30 23:25:00|2088.64|2086.64|2088.39|2086.39|2090.64|2088.64|2088.14|2086.14|0
1638315000000|2021-11-30 23:30:00|2088.89|2086.89|2089.89|2087.89|2091.39|2089.39|2088.89|2086.89|0
1638315300000|2021-11-30 23:35:00|2090.39|2088.39|2088.89|2086.89|2090.89|2088.89|2088.14|2086.14|0
1638315600000|2021-11-30 23:40:00|2089.14|2087.14|2083.89|2081.89|2089.39|2087.39|2083.76|2081.76|0
1638315900000|2021-11-30 23:45:00|2084.01|2082.01|2082.39|2080.39|2087.14|2085.14|2081.14|2079.14|0
1638316200000|2021-11-30 23:50:00|2082.89|2080.89|2084.14|2082.14|2085.39|2083.39|2082.89|2080.89|0
1638316500000|2021-11-30 23:55:00|2084.26|2082.26|2085.14|2083.14|2085.39|2083.39|2083.39|2081.39|0
1638316800000|2021-12-01 00:00:00|2085.64|2083.64|2089.89|2087.89|2090.39|2088.39|2085.39|2083.39|0
1638317100000|2021-12-01 00:05:00|2090.01|2088.01|2088.14|2086.14|2092.39|2090.39|2088.14|2086.14|0
1638317400000|2021-12-01 00:10:00|2088.64|2086.64|2083.39|2081.39|2089.14|2087.14|2082.64|2080.64|0
1638317700000|2021-12-01 00:15:00|2083.14|2081.14|2076.39|2074.39|2083.89|2081.89|2074.89|2072.89|0
1638318000000|2021-12-01 00:20:00|2076.14|2074.14|2078.64|2076.64|2078.64|2076.64|2074.14|2072.14|0
1638318300000|2021-12-01 00:25:00|2078.39|2076.39|2075.64|2073.64|2078.76|2076.76|2073.64|2071.64|0
1638318600000|2021-12-01 00:30:00|2076.26|2074.26|2077.14|2075.14|2078.01|2076.01|2075.89|2073.89|0
1638318900000|2021-12-01 00:35:00|2076.64|2074.64|2075.76|2073.76|2076.64|2074.64|2072.64|2070.64|0
1638319200000|2021-12-01 00:40:00|2075.89|2073.89|2080.14|2078.14|2080.76|2078.76|2075.89|2073.89|0
1638319500000|2021-12-01 00:45:00|2080.39|2078.39|2082.51|2080.51|2084.14|2082.14|2080.39|2078.39|0
1638319800000|2021-12-01 00:50:00|2082.64|2080.64|2081.64|2079.64|2083.14|2081.14|2081.14|2079.14|0
1638320100000|2021-12-01 00:55:00|2081.89|2079.89|2078.89|2076.89|2082.14|2080.14|2077.39|2075.39|0
1638320400000|2021-12-01 01:00:00|2078.39|2076.39|2078.64|2076.64|2078.89|2076.89|2074.39|2072.39|0
1638320700000|2021-12-01 01:05:00|2078.39|2076.39|2082.14|2080.14|2083.76|2081.76|2078.26|2076.26|0
1638321000000|2021-12-01 01:10:00|2081.64|2079.64|2086.39|2084.39|2087.39|2085.39|2081.39|2079.39|0
1638321300000|2021-12-01 01:15:00|2085.76|2083.76|2088.64|2086.64|2089.64|2087.64|2084.64|2082.64|0
1638321600000|2021-12-01 01:20:00|2088.89|2086.89|2087.51|2085.51|2090.64|2088.64|2086.14|2084.14|0
1638321900000|2021-12-01 01:25:00|2087.64|2085.64|2090.14|2088.14|2090.39|2088.39|2086.64|2084.64|0
1638322200000|2021-12-01 01:30:00|2089.64|2087.64|2087.39|2085.39|2090.89|2088.89|2085.39|2083.39|0
1638322500000|2021-12-01 01:35:00|2087.64|2085.64|2089.14|2087.14|2089.39|2087.39|2087.64|2085.64|0
1638322800000|2021-12-01 01:40:00|2088.89|2086.89|2089.89|2087.89|2090.14|2088.14|2085.89|2083.89|0
1638323100000|2021-12-01 01:45:00|2090.14|2088.14|2089.64|2087.64|2091.26|2089.26|2089.14|2087.14|0
1638323400000|2021-12-01 01:50:00|2089.39|2087.39|2093.14|2091.14|2094.89|2092.89|2088.89|2086.89|0
1638323700000|2021-12-01 01:55:00|2093.64|2091.64|2092.64|2090.64|2094.89|2092.89|2092.01|2090.01|0
1638324000000|2021-12-01 02:00:00|2092.89|2090.89|2097.39|2095.39|2098.39|2096.39|2092.26|2090.26|0
1638324300000|2021-12-01 02:05:00|2097.14|2095.14|2097.89|2095.89|2099.39|2097.39|2096.64|2094.64|0
1638324600000|2021-12-01 02:10:00|2098.14|2096.14|2095.64|2093.64|2098.89|2096.89|2095.64|2093.64|0
1638324900000|2021-12-01 02:15:00|2095.89|2093.89|2096.64|2094.64|2097.39|2095.39|2095.14|2093.14|0
1638325200000|2021-12-01 02:20:00|2096.89|2094.89|2096.64|2094.64|2097.89|2095.89|2095.64|2093.64|0
1638325500000|2021-12-01 02:25:00|2096.76|2094.76|2099.14|2097.14|2099.64|2097.64|2096.14|2094.14|0
1638325800000|2021-12-01 02:30:00|2099.01|2097.01|2098.51|2096.51|2100.89|2098.89|2098.39|2096.39|0
1638326100000|2021-12-01 02:35:00|2098.64|2096.64|2100.89|2098.89|2100.89|2098.89|2098.64|2096.64|0
1638326400000|2021-12-01 02:40:00|2100.76|2098.76|2100.39|2098.39|2100.89|2098.89|2099.39|2097.39|0
1638326700000|2021-12-01 02:45:00|2100.14|2098.14|2098.89|2096.89|2100.39|2098.39|2098.89|2096.89|0
1638327000000|2021-12-01 02:50:00|2099.14|2097.14|2100.64|2098.64|2100.64|2098.64|2098.64|2096.64|0
1638327300000|2021-12-01 02:55:00|2100.39|2098.39|2100.89|2098.89|2100.89|2098.89|2100.39|2098.39|0
1638327600000|2021-12-01 03:00:00|2100.64|2098.64|2100.89|2098.89|2100.89|2098.89|2099.89|2097.89|0
1638327900000|2021-12-01 03:05:00|2100.64|2098.64|2099.39|2097.39|2100.89|2098.89|2098.89|2096.89|0
1638328200000|2021-12-01 03:10:00|2099.14|2097.14|2099.39|2097.39|2099.39|2097.39|2098.64|2096.64|0
1638328500000|2021-12-01 03:15:00|2099.64|2097.64|2100.14|2098.14|2100.64|2098.64|2099.64|2097.64|0
1638328800000|2021-12-01 03:20:00|2100.39|2098.39|2099.39|2097.39|2100.39|2098.39|2098.89|2096.89|0
1638329100000|2021-12-01 03:25:00|2099.14|2097.14|2100.39|2098.39|2100.89|2098.89|2099.14|2097.14|0
1638329400000|2021-12-01 03:30:00|2100.64|2098.64|2100.14|2098.14|2100.64|2098.64|2099.14|2097.14|0
1638329700000|2021-12-01 03:35:00|2100.39|2098.39|2098.64|2096.64|2100.89|2098.89|2098.64|2096.64|0
1638330000000|2021-12-01 03:40:00|2098.76|2096.76|2093.39|2091.39|2098.89|2096.89|2092.64|2090.64|0
1638330300000|2021-12-01 03:45:00|2093.14|2091.14|2094.64|2092.64|2096.39|2094.39|2092.89|2090.89|0
1638330600000|2021-12-01 03:50:00|2094.89|2092.89|2096.64|2094.64|2097.14|2095.14|2094.89|2092.89|0
1638330900000|2021-12-01 03:55:00|2096.89|2094.89|2097.39|2095.39|2097.39|2095.39|2096.01|2094.01|0
1638331200000|2021-12-01 04:00:00|2097.89|2095.89|2100.39|2098.39|2100.89|2098.89|2097.89|2095.89|0
1638331500000|2021-12-01 04:05:00|2100.14|2098.14|2100.14|2098.14|2100.89|2098.89|2099.39|2097.39|0
1638331800000|2021-12-01 04:10:00|2100.26|2098.26|2100.89|2098.89|2100.89|2098.89|2099.64|2097.64|0
1638332100000|2021-12-01 04:15:00|2100.64|2098.64|2100.39|2098.39|2100.89|2098.89|2100.14|2098.14|0
1638332400000|2021-12-01 04:20:00|2100.64|2098.64|2100.14|2098.14|2100.89|2098.89|2100.14|2098.14|0
1638332700000|2021-12-01 04:25:00|2099.89|2097.89|2100.89|2098.89|2100.89|2098.89|2099.89|2097.89|0
1638333000000|2021-12-01 04:30:00|2104.39|2102.39|2103.89|2101.89|2104.89|2102.89|2102.64|2100.64|0
1638333300000|2021-12-01 04:35:00|2103.64|2101.64|2106.89|2104.89|2106.89|2104.89|2103.39|2101.39|0
1638333600000|2021-12-01 04:40:00|2107.14|2105.14|2106.89|2104.89|2107.89|2105.89|2105.39|2103.39|0
1638333900000|2021-12-01 04:45:00|2106.76|2104.76|2106.89|2104.89|2108.39|2106.39|2106.64|2104.64|0
1638334200000|2021-12-01 04:50:00|2106.64|2104.64|2106.76|2104.76|2107.39|2105.39|2105.39|2103.39|0
1638334500000|2021-12-01 04:55:00|2106.89|2104.89|2107.64|2105.64|2108.51|2106.51|2106.14|2104.14|0
1638334800000|2021-12-01 05:00:00|2107.89|2105.89|2105.14|2103.14|2108.39|2106.39|2104.39|2102.39|0
1638335100000|2021-12-01 05:05:00|2105.51|2103.51|2105.39|2103.39|2106.14|2104.14|2104.89|2102.89|0
1638335400000|2021-12-01 05:10:00|2105.64|2103.64|2104.39|2102.39|2105.64|2103.64|2103.89|2101.89|0
1638335700000|2021-12-01 05:15:00|2104.64|2102.64|2106.14|2104.14|2106.14|2104.14|2104.64|2102.64|0
1638336000000|2021-12-01 05:20:00|2106.39|2104.39|2108.14|2106.14|2108.14|2106.14|2106.39|2104.39|0
1638336300000|2021-12-01 05:25:00|2108.39|2106.39|2107.14|2105.14|2108.64|2106.64|2106.89|2104.89|0
1638336600000|2021-12-01 05:30:00|2106.89|2104.89|2104.39|2102.39|2106.89|2104.89|2104.39|2102.39|0
1638336900000|2021-12-01 05:35:00|2104.26|2102.26|2107.14|2105.14|2107.14|2105.14|2104.26|2102.26|0
1638337200000|2021-12-01 05:40:00|2107.01|2105.01|2106.64|2104.64|2107.64|2105.64|2105.89|2103.89|0
1638337500000|2021-12-01 05:45:00|2106.89|2104.89|2106.64|2104.64|2107.26|2105.26|2106.39|2104.39|0
1638337800000|2021-12-01 05:50:00|2106.39|2104.39|2105.14|2103.14|2106.39|2104.39|2105.14|2103.14|0
1638338100000|2021-12-01 05:55:00|2105.39|2103.39|2104.89|2102.89|2106.01|2104.01|2103.89|2101.89|0
1638338400000|2021-12-01 06:00:00|2104.64|2102.64|2104.51|2102.51|2105.89|2103.89|2102.14|2100.14|0
1638338700000|2021-12-01 06:05:00|2103.64|2101.64|2109.64|2107.64|2109.76|2107.76|2103.64|2101.64|0
1638339000000|2021-12-01 06:10:00|2109.39|2107.39|2112.64|2110.64|2113.14|2111.14|2109.14|2107.14|0
1638339300000|2021-12-01 06:15:00|2112.89|2110.89|2110.89|2108.89|2114.14|2112.14|2110.89|2108.89|0
1638339600000|2021-12-01 06:20:00|2111.01|2109.01|2112.64|2110.64|2114.89|2112.89|2111.01|2109.01|0
1638339900000|2021-12-01 06:25:00|2112.39|2110.39|2113.14|2111.14|2113.14|2111.14|2110.39|2108.39|0
1638340200000|2021-12-01 06:30:00|2113.51|2111.51|2113.64|2111.64|2114.39|2112.39|2112.76|2110.76|0
1638340500000|2021-12-01 06:35:00|2113.26|2111.26|2111.76|2109.76|2114.14|2112.14|2111.14|2109.14|0
1638340800000|2021-12-01 06:40:00|2111.64|2109.64|2106.76|2104.76|2111.64|2109.64|2106.39|2104.39|0
1638341100000|2021-12-01 06:45:00|2106.89|2104.89|2107.51|2105.51|2108.51|2106.51|2106.64|2104.64|0
1638341400000|2021-12-01 06:50:00|2107.39|2105.39|2107.64|2105.64|2109.39|2107.39|2107.26|2105.26|0
1638341700000|2021-12-01 06:55:00|2107.89|2105.89|2109.14|2107.14|2109.89|2107.89|2107.89|2105.89|0
1638342000000|2021-12-01 07:00:00|2108.89|2106.89|2107.14|2105.14|2112.89|2110.89|2106.89|2104.89|0
1638342300000|2021-12-01 07:05:00|2107.01|2105.01|2109.89|2107.89|2112.14|2110.14|2105.76|2103.76|0
1638342600000|2021-12-01 07:10:00|2109.76|2107.76|2111.39|2109.39|2112.01|2110.01|2109.76|2107.76|0
1638342900000|2021-12-01 07:15:00|2111.64|2109.64|2110.14|2108.14|2112.51|2110.51|2109.89|2107.89|0
1638343200000|2021-12-01 07:20:00|2110.39|2108.39|2108.39|2106.39|2110.51|2108.51|2107.39|2105.39|0
1638343500000|2021-12-01 07:25:00|2108.14|2106.14|2108.14|2106.14|2108.89|2106.89|2106.64|2104.64|0
1638343800000|2021-12-01 07:30:00|2107.89|2105.89|2106.14|2104.14|2109.39|2107.39|2105.64|2103.64|0
1638344100000|2021-12-01 07:35:00|2106.01|2104.01|2106.64|2104.64|2109.14|2107.14|2105.64|2103.64|0
1638344400000|2021-12-01 07:40:00|2106.51|2104.51|2111.89|2109.89|2112.14|2110.14|2106.51|2104.51|0
1638344700000|2021-12-01 07:45:00|2111.64|2109.64|2112.01|2110.01|2112.39|2110.39|2110.14|2108.14|0
1638345000000|2021-12-01 07:50:00|2112.14|2110.14|2109.39|2107.39|2112.14|2110.14|2109.26|2107.26|0
1638345300000|2021-12-01 07:55:00|2109.89|2107.89|2108.89|2106.89|2110.14|2108.14|2107.39|2105.39|0
1638345600000|2021-12-01 08:00:00|2107.14|2105.14|2110.14|2108.14|2110.76|2108.76|2105.39|2103.39|0
1638345900000|2021-12-01 08:05:00|2110.06|2108.46|2107.44|2105.84|2111.06|2109.46|2106.44|2104.84|0
1638346200000|2021-12-01 08:10:00|2107.94|2106.34|2106.44|2104.84|2107.94|2106.34|2105.19|2103.59|0
1638346500000|2021-12-01 08:15:00|2106.19|2104.59|2111.31|2109.71|2111.44|2109.84|2105.94|2104.34|0
1638346800000|2021-12-01 08:20:00|2111.44|2109.84|2108.19|2106.59|2111.56|2109.96|2107.69|2106.09|0
1638347100000|2021-12-01 08:25:00|2107.69|2106.09|2105.94|2104.34|2108.94|2107.34|2105.19|2103.59|0
1638347400000|2021-12-01 08:30:00|2105.19|2103.59|2103.69|2102.09|2105.19|2103.59|2099.06|2097.46|0
1638347700000|2021-12-01 08:35:00|2104.19|2102.59|2102.69|2101.09|2104.19|2102.59|2100.69|2099.09|0
1638348000000|2021-12-01 08:40:00|2102.94|2101.34|2098.81|2097.21|2103.44|2101.84|2096.94|2095.34|0
1638348300000|2021-12-01 08:45:00|2098.94|2097.34|2100.94|2099.34|2101.19|2099.59|2098.06|2096.46|0
1638348600000|2021-12-01 08:50:00|2101.31|2099.71|2103.44|2101.84|2105.31|2103.71|2099.69|2098.09|0
1638348900000|2021-12-01 08:55:00|2102.94|2101.34|2108.94|2107.34|2108.94|2107.34|2102.19|2100.59|0
1638349200000|2021-12-01 09:00:00|2108.69|2107.09|2110.69|2109.09|2112.44|2110.84|2107.94|2106.34|0
1638349500000|2021-12-01 09:05:00|2110.94|2109.34|2116.19|2114.59|2117.69|2116.09|2110.94|2109.34|0
1638349800000|2021-12-01 09:10:00|2116.06|2114.46|2117.19|2115.59|2118.06|2116.46|2115.69|2114.09|0
1638350100000|2021-12-01 09:15:00|2117.31|2115.71|2118.69|2117.09|2120.19|2118.59|2116.94|2115.34|0
1638350400000|2021-12-01 09:20:00|2118.19|2116.59|2116.94|2115.34|2120.44|2118.84|2116.94|2115.34|0
1638350700000|2021-12-01 09:25:00|2116.56|2114.96|2118.69|2117.09|2118.69|2117.09|2116.44|2114.84|0
1638351000000|2021-12-01 09:30:00|2118.94|2117.34|2121.44|2119.84|2121.44|2119.84|2118.06|2116.46|0
1638351300000|2021-12-01 09:35:00|2121.69|2120.09|2124.94|2123.34|2125.31|2123.71|2120.69|2119.09|0
1638351600000|2021-12-01 09:40:00|2125.19|2123.59|2124.44|2122.84|2126.19|2124.59|2121.94|2120.34|0
1638351900000|2021-12-01 09:45:00|2124.69|2123.09|2123.06|2121.46|2124.94|2123.34|2121.19|2119.59|0
1638352200000|2021-12-01 09:50:00|2123.19|2121.59|2122.44|2120.84|2123.44|2121.84|2121.94|2120.34|0
1638352500000|2021-12-01 09:55:00|2122.94|2121.34|2122.69|2121.09|2122.94|2121.34|2121.69|2120.09|0
1638352800000|2021-12-01 10:00:00|2122.44|2120.84|2121.69|2120.09|2123.44|2121.84|2121.69|2120.09|0
1638353100000|2021-12-01 10:05:00|2121.94|2120.34|2119.94|2118.34|2122.19|2120.59|2118.69|2117.09|0
1638353400000|2021-12-01 10:10:00|2120.06|2118.46|2118.69|2117.09|2120.31|2118.71|2118.19|2116.59|0
1638353700000|2021-12-01 10:15:00|2118.19|2116.59|2119.94|2118.34|2120.19|2118.59|2117.44|2115.84|0
1638354000000|2021-12-01 10:20:00|2119.44|2117.84|2118.31|2116.71|2119.94|2118.34|2118.19|2116.59|0
1638354300000|2021-12-01 10:25:00|2118.19|2116.59|2119.69|2118.09|2120.94|2119.34|2118.19|2116.59|0
1638354600000|2021-12-01 10:30:00|2119.44|2117.84|2121.19|2119.59|2121.56|2119.96|2118.94|2117.34|0
1638354900000|2021-12-01 10:35:00|2121.06|2119.46|2120.69|2119.09|2121.69|2120.09|2120.44|2118.84|0
1638355200000|2021-12-01 10:40:00|2120.94|2119.34|2119.69|2118.09|2121.19|2119.59|2119.44|2117.84|0
1638355500000|2021-12-01 10:45:00|2119.94|2118.34|2122.69|2121.09|2122.69|2121.09|2119.44|2117.84|0
1638355800000|2021-12-01 10:50:00|2122.19|2120.59|2122.69|2121.09|2123.94|2122.34|2119.94|2118.34|0
1638356100000|2021-12-01 10:55:00|2122.19|2120.59|2121.69|2120.09|2122.44|2120.84|2120.94|2119.34|0
1638356400000|2021-12-01 11:00:00|2121.94|2120.34|2119.69|2118.09|2123.31|2121.71|2119.69|2118.09|0
1638356700000|2021-12-01 11:05:00|2119.94|2118.34|2120.94|2119.34|2121.69|2120.09|2118.94|2117.34|0
1638357000000|2021-12-01 11:10:00|2120.69|2119.09|2118.69|2117.09|2121.19|2119.59|2118.44|2116.84|0
1638357300000|2021-12-01 11:15:00|2118.44|2116.84|2117.69|2116.09|2118.44|2116.84|2115.69|2114.09|0
1638357600000|2021-12-01 11:20:00|2117.56|2115.96|2119.19|2117.59|2120.69|2119.09|2117.44|2115.84|0
1638357900000|2021-12-01 11:25:00|2118.94|2117.34|2119.94|2118.34|2120.19|2118.59|2118.44|2116.84|0
1638358200000|2021-12-01 11:30:00|2119.69|2118.09|2119.94|2118.34|2120.94|2119.34|2118.69|2117.09|0
1638358500000|2021-12-01 11:35:00|2119.69|2118.09|2118.69|2117.09|2120.94|2119.34|2118.69|2117.09|0
1638358800000|2021-12-01 11:40:00|2118.94|2117.34|2119.69|2118.09|2119.69|2118.09|2118.19|2116.59|0
1638359100000|2021-12-01 11:45:00|2119.19|2117.59|2121.44|2119.84|2121.69|2120.09|2118.94|2117.34|0
1638359400000|2021-12-01 11:50:00|2121.19|2119.59|2124.44|2122.84|2124.69|2123.09|2120.94|2119.34|0
1638359700000|2021-12-01 11:55:00|2123.94|2122.34|2124.69|2123.09|2125.19|2123.59|2123.94|2122.34|0
1638360000000|2021-12-01 12:00:00|2124.44|2122.84|2122.94|2121.34|2125.69|2124.09|2122.94|2121.34|0
1638360300000|2021-12-01 12:05:00|2122.69|2121.09|2121.69|2120.09|2123.19|2121.59|2121.44|2119.84|0
1638360600000|2021-12-01 12:10:00|2121.94|2120.34|2123.19|2121.59|2123.19|2121.59|2121.44|2119.84|0
1638360900000|2021-12-01 12:15:00|2122.94|2121.34|2124.69|2123.09|2126.94|2125.34|2121.44|2119.84|0
1638361200000|2021-12-01 12:20:00|2124.56|2122.96|2127.19|2125.59|2129.44|2127.84|2124.56|2122.96|0
1638361500000|2021-12-01 12:25:00|2127.06|2125.46|2126.94|2125.34|2127.94|2126.34|2125.69|2124.09|0
1638361800000|2021-12-01 12:30:00|2126.44|2124.84|2124.69|2123.09|2127.69|2126.09|2124.19|2122.59|0
1638362100000|2021-12-01 12:35:00|2125.19|2123.59|2125.94|2124.34|2126.19|2124.59|2123.69|2122.09|0
1638362400000|2021-12-01 12:40:00|2125.69|2124.09|2126.19|2124.59|2126.94|2125.34|2124.94|2123.34|0
1638362700000|2021-12-01 12:45:00|2125.94|2124.34|2124.94|2123.34|2126.69|2125.09|2124.44|2122.84|0
1638363000000|2021-12-01 12:50:00|2125.19|2123.59|2126.94|2125.34|2127.69|2126.09|2124.94|2123.34|0
1638363300000|2021-12-01 12:55:00|2127.19|2125.59|2125.44|2123.84|2127.19|2125.59|2125.44|2123.84|0
1638363600000|2021-12-01 13:00:00|2125.69|2124.09|2122.44|2120.84|2125.94|2124.34|2121.19|2119.59|0
1638363900000|2021-12-01 13:05:00|2122.69|2121.09|2122.44|2120.84|2123.19|2121.59|2121.19|2119.59|0
1638364200000|2021-12-01 13:10:00|2122.19|2120.59|2121.94|2120.34|2122.44|2120.84|2120.44|2118.84|0
1638364500000|2021-12-01 13:15:00|2122.19|2120.59|2123.44|2121.84|2124.69|2123.09|2121.69|2120.09|0
1638364800000|2021-12-01 13:20:00|2123.94|2122.34|2121.19|2119.59|2124.19|2122.59|2119.94|2118.34|0
1638365100000|2021-12-01 13:25:00|2120.94|2119.34|2119.19|2117.59|2123.06|2121.46|2118.69|2117.09|0
1638365400000|2021-12-01 13:30:00|2118.94|2117.34|2124.69|2123.09|2124.69|2123.09|2118.94|2117.34|0
1638365700000|2021-12-01 13:35:00|2124.19|2122.59|2125.19|2123.59|2125.69|2124.09|2123.94|2122.34|0
1638366000000|2021-12-01 13:40:00|2125.44|2123.84|2126.94|2125.34|2127.44|2125.84|2124.44|2122.84|0
1638366300000|2021-12-01 13:45:00|2127.19|2125.59|2125.69|2124.09|2127.69|2126.09|2125.19|2123.59|0
1638366600000|2021-12-01 13:50:00|2125.81|2124.21|2123.31|2121.71|2126.44|2124.84|2122.69|2121.09|0
1638366900000|2021-12-01 13:55:00|2123.44|2121.84|2122.69|2121.09|2123.69|2122.09|2121.44|2119.84|0
1638367200000|2021-12-01 14:00:00|2122.44|2120.84|2123.94|2122.34|2124.69|2123.09|2122.44|2120.84|0
1638367500000|2021-12-01 14:05:00|2124.19|2122.59|2124.69|2123.09|2125.69|2124.09|2123.44|2121.84|0
1638367800000|2021-12-01 14:10:00|2124.44|2122.84|2123.19|2121.59|2124.94|2123.34|2122.19|2120.59|0
1638368100000|2021-12-01 14:15:00|2122.94|2121.34|2121.44|2119.84|2125.19|2123.59|2121.44|2119.84|0
1638368400000|2021-12-01 14:20:00|2121.19|2119.59|2121.19|2119.59|2122.19|2120.59|2120.69|2119.09|0
1638368700000|2021-12-01 14:25:00|2121.44|2119.84|2121.19|2119.59|2122.44|2120.84|2119.69|2118.09|0
1638369000000|2021-12-01 14:30:00|2121.94|2120.34|2108.93|2107.33|2123.19|2121.59|2108.93|2107.33|0
1638369300000|2021-12-01 14:35:00|2107.43|2105.83|2110.68|2109.08|2112.43|2110.83|2107.43|2105.83|0
1638369600000|2021-12-01 14:40:00|2109.18|2107.58|2116.43|2114.83|2117.18|2115.58|2109.18|2107.58|0
1638369900000|2021-12-01 14:45:00|2114.43|2112.83|2114.43|2112.83|2119.43|2117.83|2113.93|2112.33|0
1638370200000|2021-12-01 14:50:00|2113.93|2112.33|2113.68|2112.08|2116.68|2115.08|2111.68|2110.08|0
1638370500000|2021-12-01 14:55:00|2113.43|2111.83|2119.55|2117.95|2120.93|2119.33|2113.43|2111.83|0
1638370800000|2021-12-01 15:00:00|2119.18|2117.58|2125.93|2124.33|2131.18|2129.58|2119.18|2117.58|0
1638371100000|2021-12-01 15:05:00|2126.68|2125.08|2132.93|2131.33|2133.68|2132.08|2126.43|2124.83|0
1638371400000|2021-12-01 15:10:00|2133.43|2131.83|2130.93|2129.33|2134.43|2132.83|2129.18|2127.58|0
1638371700000|2021-12-01 15:15:00|2131.68|2130.08|2134.93|2133.33|2136.18|2134.58|2131.68|2130.08|0
1638372000000|2021-12-01 15:20:00|2135.18|2133.58|2132.93|2131.33|2135.68|2134.08|2128.43|2126.83|0
1638372300000|2021-12-01 15:25:00|2133.18|2131.58|2127.93|2126.33|2134.43|2132.83|2127.68|2126.08|0
1638372600000|2021-12-01 15:30:00|2127.43|2125.83|2128.68|2127.08|2133.18|2131.58|2127.43|2125.83|0
1638372900000|2021-12-01 15:35:00|2128.93|2127.33|2122.93|2121.33|2130.18|2128.58|2122.93|2121.33|0
1638373200000|2021-12-01 15:40:00|2122.43|2120.83|2128.68|2127.08|2129.93|2128.33|2117.43|2115.83|0
1638373500000|2021-12-01 15:45:00|2128.93|2127.33|2134.93|2133.33|2135.43|2133.83|2128.43|2126.83|0
1638373800000|2021-12-01 15:50:00|2135.18|2133.58|2138.18|2136.58|2138.68|2137.08|2132.93|2131.33|0
1638374100000|2021-12-01 15:55:00|2137.68|2136.08|2138.68|2137.08|2140.18|2138.58|2135.18|2133.58|0
1638374400000|2021-12-01 16:00:00|2139.93|2138.33|2137.18|2135.58|2140.18|2138.58|2136.43|2134.83|0
1638374700000|2021-12-01 16:05:00|2136.93|2135.33|2139.18|2137.58|2140.18|2138.58|2136.68|2135.08|0
1638375000000|2021-12-01 16:10:00|2139.93|2138.33|2147.93|2146.33|2147.93|2146.33|2139.18|2137.58|0
1638375300000|2021-12-01 16:15:00|2147.68|2146.08|2149.18|2147.58|2150.43|2148.83|2145.68|2144.08|0
1638375600000|2021-12-01 16:20:00|2149.43|2147.83|2149.93|2148.33|2149.93|2148.33|2147.43|2145.83|0
1638375900000|2021-12-01 16:25:00|2149.68|2148.08|2147.68|2146.08|2151.43|2149.83|2147.43|2145.83|0
1638376200000|2021-12-01 16:30:00|2146.68|2145.08|2145.93|2144.33|2149.68|2148.08|2143.18|2141.58|0
1638376500000|2021-12-01 16:35:00|2146.18|2144.58|2143.68|2142.08|2146.93|2145.33|2142.68|2141.08|0
1638376800000|2021-12-01 16:40:00|2144.43|2142.83|2143.43|2141.83|2145.93|2144.33|2142.68|2141.08|0
1638377100000|2021-12-01 16:45:00|2143.18|2141.58|2142.68|2141.08|2143.93|2142.33|2138.18|2136.58|0
1638377400000|2021-12-01 16:50:00|2141.43|2139.83|2135.93|2134.33|2141.43|2139.83|2135.93|2134.33|0
1638377700000|2021-12-01 16:55:00|2135.68|2134.08|2131.93|2130.33|2135.68|2134.08|2127.43|2125.83|0
1638378000000|2021-12-01 17:00:00|2131.18|2129.58|2135.93|2134.33|2136.18|2134.58|2128.93|2127.33|0
1638378300000|2021-12-01 17:05:00|2135.18|2133.58|2134.68|2133.08|2138.18|2136.58|2132.68|2131.08|0
1638378600000|2021-12-01 17:10:00|2134.43|2132.83|2137.68|2136.08|2137.93|2136.33|2133.43|2131.83|0
1638378900000|2021-12-01 17:15:00|2137.18|2135.58|2139.93|2138.33|2142.43|2140.83|2137.18|2135.58|0
1638379200000|2021-12-01 17:20:00|2140.18|2138.58|2135.68|2134.08|2141.93|2140.33|2135.18|2133.58|0
1638379500000|2021-12-01 17:25:00|2135.05|2133.45|2130.18|2128.58|2136.93|2135.33|2129.43|2127.83|0
1638379800000|2021-12-01 17:30:00|2131.18|2129.58|2133.93|2132.33|2134.8|2133.2|2129.18|2127.58|0
1638380100000|2021-12-01 17:35:00|2133.18|2131.58|2133.18|2131.58|2133.18|2131.58|2128.3|2126.7|0
1638380400000|2021-12-01 17:40:00|2133.93|2132.33|2131.18|2129.58|2134.18|2132.58|2130.43|2128.83|0
1638380700000|2021-12-01 17:45:00|2130.93|2129.33|2128.68|2127.08|2132.18|2130.58|2128.18|2126.58|0
1638381000000|2021-12-01 17:50:00|2128.43|2126.83|2117.93|2116.33|2128.43|2126.83|2117.93|2116.33|0
1638381300000|2021-12-01 17:55:00|2118.18|2116.58|2109.43|2107.83|2118.18|2116.58|2107.43|2105.83|0
1638381600000|2021-12-01 18:00:00|2108.43|2106.83|2110.94|2109.34|2116.18|2114.58|2108.18|2106.58|0
1638381900000|2021-12-01 18:05:00|2111.94|2110.34|2100.69|2099.09|2113.44|2111.84|2098.31|2096.71|0
1638382200000|2021-12-01 18:10:00|2100.44|2098.84|2101.19|2099.59|2101.19|2099.59|2094.94|2093.34|0
1638382500000|2021-12-01 18:15:00|2100.19|2098.59|2092.19|2090.59|2104.56|2102.96|2092.19|2090.59|0
1638382800000|2021-12-01 18:20:00|2093.44|2091.84|2103.19|2101.59|2103.19|2101.59|2093.44|2091.84|0
1638383100000|2021-12-01 18:25:00|2102.69|2101.09|2107.19|2105.59|2108.19|2106.59|2102.19|2100.59|0
1638383400000|2021-12-01 18:30:00|2106.94|2105.34|2103.69|2102.09|2108.19|2106.59|2101.19|2099.59|0
1638383700000|2021-12-01 18:35:00|2103.56|2101.96|2103.19|2101.59|2105.69|2104.09|2100.69|2099.09|0
1638384000000|2021-12-01 18:40:00|2103.69|2102.09|2096.06|2094.46|2104.56|2102.96|2089.94|2088.34|0
1638384300000|2021-12-01 18:45:00|2095.19|2093.59|2079.44|2077.84|2095.19|2093.59|2078.44|2076.84|0
1638384600000|2021-12-01 18:50:00|2080.44|2078.84|2090.44|2088.84|2092.94|2091.34|2080.44|2078.84|0
1638384900000|2021-12-01 18:55:00|2091.19|2089.59|2095.69|2094.09|2097.44|2095.84|2090.44|2088.84|0
1638385200000|2021-12-01 19:00:00|2094.19|2092.59|2091.19|2089.59|2097.44|2095.84|2088.19|2086.59|0
1638385500000|2021-12-01 19:05:00|2089.94|2088.34|2085.06|2083.46|2093.19|2091.59|2084.69|2083.09|0
1638385800000|2021-12-01 19:10:00|2085.69|2084.09|2081.94|2080.34|2085.81|2084.21|2075.06|2073.46|0
1638386100000|2021-12-01 19:15:00|2081.19|2079.59|2074.94|2073.34|2084.69|2083.09|2073.19|2071.59|0
1638386400000|2021-12-01 19:20:00|2075.69|2074.09|2085.06|2083.46|2085.44|2083.84|2074.44|2072.84|0
1638386700000|2021-12-01 19:25:00|2084.69|2083.09|2091.69|2090.09|2093.19|2091.59|2084.19|2082.59|0
1638387000000|2021-12-01 19:30:00|2091.19|2089.59|2091.94|2090.34|2097.94|2096.34|2090.94|2089.34|0
1638387300000|2021-12-01 19:35:00|2091.69|2090.09|2091.19|2089.59|2093.19|2091.59|2084.94|2083.34|0
1638387600000|2021-12-01 19:40:00|2091.44|2089.84|2084.94|2083.34|2091.44|2089.84|2082.19|2080.59|0
1638387900000|2021-12-01 19:45:00|2084.69|2083.09|2088.69|2087.09|2090.81|2089.21|2082.19|2080.59|0
1638388200000|2021-12-01 19:50:00|2088.44|2086.84|2078.69|2077.09|2092.44|2090.84|2078.69|2077.09|0
1638388500000|2021-12-01 19:55:00|2078.94|2077.34|2079.19|2077.59|2084.44|2082.84|2077.94|2076.34|0
1638388800000|2021-12-01 20:00:00|2079.31|2077.71|2069.44|2067.84|2081.94|2080.34|2068.44|2066.84|0
1638389100000|2021-12-01 20:05:00|2068.81|2067.21|2062.69|2061.09|2072.44|2070.84|2062.44|2060.84|0
1638389400000|2021-12-01 20:10:00|2062.94|2061.34|2066.44|2064.84|2067.69|2066.09|2060.94|2059.34|0
1638389700000|2021-12-01 20:15:00|2065.69|2064.09|2053.69|2052.09|2065.69|2064.09|2052.44|2050.84|0
1638390000000|2021-12-01 20:20:00|2053.19|2051.59|2042.2|2040.6|2054.19|2052.59|2040.7|2039.1|0
1638390300000|2021-12-01 20:25:00|2041.45|2039.85|2043.95|2042.35|2049.44|2047.84|2035.95|2034.35|0
1638390600000|2021-12-01 20:30:00|2041.2|2039.6|2044.7|2043.1|2045.57|2043.97|2036.2|2034.6|0
1638390900000|2021-12-01 20:35:00|2043.32|2041.72|2050.2|2048.6|2052.2|2050.6|2040.07|2038.47|0
1638391200000|2021-12-01 20:40:00|2049.45|2047.85|2056.19|2054.59|2057.44|2055.84|2047.95|2046.35|0
1638391500000|2021-12-01 20:45:00|2056.44|2054.84|2039.95|2038.35|2057.81|2056.21|2039.7|2038.1|0
1638391800000|2021-12-01 20:50:00|2038.2|2036.6|2032.2|2030.6|2040.95|2039.35|2031.2|2029.6|0
1638392100000|2021-12-01 20:55:00|2031.45|2029.85|2008.21|2006.61|2031.45|2029.85|2007.96|2006.36|0
1638392400000|2021-12-01 21:00:00|2008.96|2007.36|2008.46|2006.86|2015.21|2013.61|1998.96|1997.36|0
1638392700000|2021-12-01 21:05:00|2007.83|2006.23|2011.21|2009.61|2014.21|2012.61|2006.21|2004.61|0
1638393000000|2021-12-01 21:10:00|2011.95|2010.35|2014.82|2013.22|2017.7|2016.1|2011.7|2010.1|0
1638393300000|2021-12-01 21:15:00|2012.65|2010.65|2010.4|2008.4|2013.02|2011.02|2008.4|2006.4|0
1638393600000|2021-12-01 21:20:00|2011.15|2009.15|2013.4|2011.4|2013.9|2011.9|2009.9|2007.9|0
1638393900000|2021-12-01 21:25:00|2013.15|2011.15|2010.52|2008.52|2013.65|2011.65|2009.15|2007.15|0
1638394200000|2021-12-01 21:30:00|2010.4|2008.4|2007.65|2005.65|2010.4|2008.4|2007.4|2005.4|0
1638394500000|2021-12-01 21:35:00|2007.4|2005.4|2008.65|2006.65|2010.52|2008.52|2007.15|2005.15|0
1638394800000|2021-12-01 21:40:00|2009.15|2007.15|2003.65|2001.65|2009.27|2007.27|2003.15|2001.15|0
1638395100000|2021-12-01 21:45:00|2004.52|2002.52|2008.9|2006.9|2009.4|2007.4|2003.4|2001.4|0
1638395400000|2021-12-01 21:50:00|2009.15|2007.15|2010.52|2008.52|2010.9|2008.9|2008.15|2006.15|0
1638395700000|2021-12-01 21:55:00|2010.4|2008.4|2009.11|2007.11|2012.65|2010.65|2008.4|2006.4|0
1638396000000|2021-12-01 22:00:00|2009.04|2007.04|2009.66|2007.66|2009.91|2007.91|2009.01|2007.01|0
1638396300000|2021-12-01 22:05:00|2009.55|2007.55|2009.98|2007.98|2010.2|2008.2|2009.55|2007.55|0
1638396600000|2021-12-01 22:10:00|2009.95|2007.95|2009.08|2007.08|2010.2|2008.2|2009.08|2007.08|0
1638396900000|2021-12-01 22:15:00|2008.9|2006.9|2009.23|2007.23|2009.23|2007.23|2008.57|2006.57|0
1638397200000|2021-12-01 22:20:00|2009.19|2007.19|2010.61|2008.61|2010.61|2008.61|2009.01|2007.01|0
1638397500000|2021-12-01 22:25:00|2010.68|2008.68|2010.86|2008.86|2010.93|2008.93|2010.68|2008.68|0
1638397800000|2021-12-01 22:30:00|2010.93|2008.93|2011.85|2009.85|2011.85|2009.85|2010.93|2008.93|0
1638398100000|2021-12-01 22:35:00|2011.77|2009.77|2011.48|2009.48|2011.88|2009.88|2011.48|2009.48|0
1638398400000|2021-12-01 22:40:00|2011.59|2009.59|2012.06|2010.06|2012.28|2010.28|2011.59|2009.59|0
1638398700000|2021-12-01 22:45:00|2012.02|2010.02|2012.17|2010.17|2012.17|2010.17|2011.88|2009.88|0
1638399000000|2021-12-01 22:50:00|2012.2|2010.2|2012.71|2010.71|2012.86|2010.86|2012.2|2010.2|0
1638399300000|2021-12-01 22:55:00|2012.86|2010.86|2012.68|2010.68|2012.93|2010.93|2012.5|2010.5|0
1638399600000|2021-12-01 23:00:00|2012.79|2010.79|2017.52|2015.52|2020.15|2018.15|2012.79|2010.79|0
1638399900000|2021-12-01 23:05:00|2017.65|2015.65|2020.65|2018.65|2020.9|2018.9|2016.27|2014.27|0
1638400200000|2021-12-01 23:10:00|2020.77|2018.77|2020.65|2018.65|2023.15|2021.15|2019.4|2017.4|0
1638400500000|2021-12-01 23:15:00|2019.77|2017.77|2015.02|2013.02|2020.15|2018.15|2014.65|2012.65|0
1638400800000|2021-12-01 23:20:00|2016.02|2014.02|2009.65|2007.65|2017.27|2015.27|2009.15|2007.15|0
1638401100000|2021-12-01 23:25:00|2010.15|2008.15|2014.15|2012.15|2014.65|2012.65|2010.15|2008.15|0
1638401400000|2021-12-01 23:30:00|2014.4|2012.4|2020.9|2018.9|2020.9|2018.9|2014.4|2012.4|0
1638401700000|2021-12-01 23:35:00|2021.15|2019.15|2021.15|2019.15|2022.65|2020.65|2019.65|2017.65|0
1638402000000|2021-12-01 23:40:00|2021.27|2019.27|2021.65|2019.65|2022.52|2020.52|2019.65|2017.65|0
1638402300000|2021-12-01 23:45:00|2022.02|2020.02|2024.9|2022.9|2025.9|2023.9|2022.02|2020.02|0
1638402600000|2021-12-01 23:50:00|2025.15|2023.15|2027.4|2025.4|2028.15|2026.15|2025.15|2023.15|0
1638402900000|2021-12-01 23:55:00|2027.9|2025.9|2027.9|2025.9|2029.15|2027.15|2027.15|2025.15|0
1638403200000|2021-12-02 00:00:00|2028.02|2026.02|2028.77|2026.77|2030.02|2028.02|2026.65|2024.65|0
1638403500000|2021-12-02 00:05:00|2028.65|2026.65|2028.02|2026.02|2030.15|2028.15|2027.9|2025.9|0
1638403800000|2021-12-02 00:10:00|2028.15|2026.15|2025.4|2023.4|2028.15|2026.15|2023.65|2021.65|0
1638404100000|2021-12-02 00:15:00|2025.15|2023.15|2027.15|2025.15|2028.9|2026.9|2023.65|2021.65|0
1638404400000|2021-12-02 00:20:00|2026.9|2024.9|2030.02|2028.02|2030.15|2028.15|2026.9|2024.9|0
1638404700000|2021-12-02 00:25:00|2030.15|2028.15|2031.9|2029.9|2032.15|2030.15|2029.9|2027.9|0
1638405000000|2021-12-02 00:30:00|2031.65|2029.65|2032.65|2030.65|2033.4|2031.4|2031.65|2029.65|0
1638405300000|2021-12-02 00:35:00|2032.52|2030.52|2032.02|2030.02|2033.4|2031.4|2031.65|2029.65|0
1638405600000|2021-12-02 00:40:00|2032.15|2030.15|2027.65|2025.65|2032.65|2030.65|2027.4|2025.4|0
1638405900000|2021-12-02 00:45:00|2027.4|2025.4|2022.9|2020.9|2027.4|2025.4|2020.15|2018.15|0
1638406200000|2021-12-02 00:50:00|2022.65|2020.65|2021.02|2019.02|2023.15|2021.15|2018.9|2016.9|0
1638406500000|2021-12-02 00:55:00|2021.4|2019.4|2024.15|2022.15|2025.9|2023.9|2021.4|2019.4|0
1638406800000|2021-12-02 01:00:00|2025.15|2023.15|2023.65|2021.65|2028.15|2026.15|2020.65|2018.65|0
1638407100000|2021-12-02 01:05:00|2023.4|2021.4|2026.15|2024.15|2027.9|2025.9|2022.52|2020.52|0
1638407400000|2021-12-02 01:10:00|2026.4|2024.4|2025.39|2023.39|2027.02|2025.02|2023.64|2021.64|0
1638407700000|2021-12-02 01:15:00|2025.89|2023.89|2020.39|2018.39|2026.64|2024.64|2020.39|2018.39|0
1638408000000|2021-12-02 01:20:00|2020.64|2018.64|2021.14|2019.14|2024.01|2022.01|2020.39|2018.39|0
1638408300000|2021-12-02 01:25:00|2021.64|2019.64|2024.64|2022.64|2027.76|2025.76|2021.64|2019.64|0
1638408600000|2021-12-02 01:30:00|2024.14|2022.14|2025.14|2023.14|2026.39|2024.39|2023.39|2021.39|0
1638408900000|2021-12-02 01:35:00|2025.51|2023.51|2024.14|2022.14|2026.39|2024.39|2022.64|2020.64|0
1638409200000|2021-12-02 01:40:00|2024.39|2022.39|2023.64|2021.64|2026.89|2024.89|2023.14|2021.14|0
1638409500000|2021-12-02 01:45:00|2023.89|2021.89|2025.39|2023.39|2026.39|2024.39|2022.89|2020.89|0
1638409800000|2021-12-02 01:50:00|2025.14|2023.14|2027.39|2025.39|2028.64|2026.64|2024.14|2022.14|0
1638410100000|2021-12-02 01:55:00|2026.89|2024.89|2035.89|2033.89|2036.89|2034.89|2026.64|2024.64|0
1638410400000|2021-12-02 02:00:00|2035.64|2033.64|2031.64|2029.64|2035.64|2033.64|2029.14|2027.14|0
1638410700000|2021-12-02 02:05:00|2031.39|2029.39|2032.89|2030.89|2033.64|2031.64|2029.39|2027.39|0
1638411000000|2021-12-02 02:10:00|2033.14|2031.14|2032.14|2030.14|2035.39|2033.39|2032.14|2030.14|0
1638411300000|2021-12-02 02:15:00|2032.51|2030.51|2030.14|2028.14|2032.64|2030.64|2029.14|2027.14|0
1638411600000|2021-12-02 02:20:00|2029.89|2027.89|2032.26|2030.26|2032.64|2030.64|2028.51|2026.51|0
1638411900000|2021-12-02 02:25:00|2032.14|2030.14|2031.64|2029.64|2033.64|2031.64|2030.89|2028.89|0
1638412200000|2021-12-02 02:30:00|2031.89|2029.89|2034.14|2032.14|2034.89|2032.89|2031.51|2029.51|0
1638412500000|2021-12-02 02:35:00|2033.89|2031.89|2033.89|2031.89|2034.89|2032.89|2033.14|2031.14|0
1638412800000|2021-12-02 02:40:00|2033.64|2031.64|2039.76|2037.76|2040.64|2038.64|2033.64|2031.64|0
1638413100000|2021-12-02 02:45:00|2039.64|2037.64|2038.39|2036.39|2040.14|2038.14|2036.64|2034.64|0
1638413400000|2021-12-02 02:50:00|2038.64|2036.64|2039.64|2037.64|2039.89|2037.89|2037.39|2035.39|0
1638413700000|2021-12-02 02:55:00|2039.89|2037.89|2043.14|2041.14|2043.76|2041.76|2039.39|2037.39|0
1638414000000|2021-12-02 03:00:00|2043.26|2041.26|2040.89|2038.89|2043.39|2041.39|2040.39|2038.39|0
1638414300000|2021-12-02 03:05:00|2040.64|2038.64|2040.64|2038.64|2041.39|2039.39|2038.89|2036.89|0
1638414600000|2021-12-02 03:10:00|2040.89|2038.89|2038.39|2036.39|2041.39|2039.39|2037.14|2035.14|0
1638414900000|2021-12-02 03:15:00|2038.64|2036.64|2036.14|2034.14|2038.64|2036.64|2034.89|2032.89|0
1638415200000|2021-12-02 03:20:00|2036.26|2034.26|2035.64|2033.64|2037.64|2035.64|2035.64|2033.64|0
1638415500000|2021-12-02 03:25:00|2035.89|2033.89|2036.89|2034.89|2037.39|2035.39|2034.14|2032.14|0
1638415800000|2021-12-02 03:30:00|2036.64|2034.64|2037.64|2035.64|2038.64|2036.64|2036.64|2034.64|0
1638416100000|2021-12-02 03:35:00|2037.39|2035.39|2035.14|2033.14|2037.64|2035.64|2033.14|2031.14|0
1638416400000|2021-12-02 03:40:00|2034.89|2032.89|2034.89|2032.89|2035.64|2033.64|2033.39|2031.39|0
1638416700000|2021-12-02 03:45:00|2035.01|2033.01|2036.89|2034.89|2037.64|2035.64|2032.51|2030.51|0
1638417000000|2021-12-02 03:50:00|2036.64|2034.64|2036.89|2034.89|2038.14|2036.14|2036.14|2034.14|0
1638417300000|2021-12-02 03:55:00|2036.64|2034.64|2037.14|2035.14|2037.64|2035.64|2035.64|2033.64|0
1638417600000|2021-12-02 04:00:00|2038.14|2036.14|2041.76|2039.76|2042.39|2040.39|2038.14|2036.14|0
1638417900000|2021-12-02 04:05:00|2041.64|2039.64|2038.89|2036.89|2042.39|2040.39|2038.14|2036.14|0
1638418200000|2021-12-02 04:10:00|2038.64|2036.64|2038.89|2036.89|2039.64|2037.64|2038.14|2036.14|0
1638418500000|2021-12-02 04:15:00|2038.64|2036.64|2037.14|2035.14|2039.64|2037.64|2036.64|2034.64|0
1638418800000|2021-12-02 04:20:00|2037.26|2035.26|2037.39|2035.39|2037.89|2035.89|2036.14|2034.14|0
1638419100000|2021-12-02 04:25:00|2037.26|2035.26|2036.39|2034.39|2037.26|2035.26|2035.26|2033.26|0
1638419400000|2021-12-02 04:30:00|2036.64|2034.64|2038.64|2036.64|2039.14|2037.14|2034.14|2032.14|0
1638419700000|2021-12-02 04:35:00|2038.89|2036.89|2037.39|2035.39|2038.89|2036.89|2035.89|2033.89|0
1638420000000|2021-12-02 04:40:00|2037.26|2035.26|2037.64|2035.64|2039.14|2037.14|2037.14|2035.14|0
1638420300000|2021-12-02 04:45:00|2037.39|2035.39|2038.01|2036.01|2038.39|2036.39|2036.51|2034.51|0
1638420600000|2021-12-02 04:50:00|2038.14|2036.14|2034.89|2032.89|2038.14|2036.14|2034.64|2032.64|0
1638420900000|2021-12-02 04:55:00|2035.14|2033.14|2035.39|2033.39|2035.76|2033.76|2033.89|2031.89|0
1638421200000|2021-12-02 05:00:00|2035.14|2033.14|2033.51|2031.51|2036.39|2034.39|2033.14|2031.14|0
1638421500000|2021-12-02 05:05:00|2033.64|2031.64|2033.64|2031.64|2034.64|2032.64|2032.39|2030.39|0
1638421800000|2021-12-02 05:10:00|2033.89|2031.89|2033.64|2031.64|2033.89|2031.89|2032.64|2030.64|0
1638422100000|2021-12-02 05:15:00|2033.39|2031.39|2034.89|2032.89|2035.89|2033.89|2032.64|2030.64|0
1638422400000|2021-12-02 05:20:00|2034.39|2032.39|2035.89|2033.89|2035.89|2033.89|2033.39|2031.39|0
1638422700000|2021-12-02 05:25:00|2035.64|2033.64|2037.14|2035.14|2037.39|2035.39|2035.14|2033.14|0
1638423000000|2021-12-02 05:30:00|2037.01|2035.01|2036.39|2034.39|2037.39|2035.39|2034.89|2032.89|0
1638423300000|2021-12-02 05:35:00|2036.64|2034.64|2035.89|2033.89|2036.89|2034.89|2035.64|2033.64|0
1638423600000|2021-12-02 05:40:00|2036.01|2034.01|2036.14|2034.14|2036.89|2034.89|2035.39|2033.39|0
1638423900000|2021-12-02 05:45:00|2035.89|2033.89|2037.39|2035.39|2037.39|2035.39|2035.64|2033.64|0
1638424200000|2021-12-02 05:50:00|2037.14|2035.14|2039.14|2037.14|2039.89|2037.89|2037.14|2035.14|0
1638424500000|2021-12-02 05:55:00|2039.26|2037.26|2038.51|2036.51|2039.39|2037.39|2038.14|2036.14|0
1638424800000|2021-12-02 06:00:00|2038.64|2036.64|2035.89|2033.89|2038.89|2036.89|2035.39|2033.39|0
1638425100000|2021-12-02 06:05:00|2035.64|2033.64|2035.39|2033.39|2036.89|2034.89|2034.64|2032.64|0
1638425400000|2021-12-02 06:10:00|2035.14|2033.14|2037.39|2035.39|2037.51|2035.51|2035.14|2033.14|0
1638425700000|2021-12-02 06:15:00|2037.76|2035.76|2036.39|2034.39|2038.26|2036.26|2036.14|2034.14|0
1638426000000|2021-12-02 06:20:00|2036.64|2034.64|2034.89|2032.89|2036.89|2034.89|2034.14|2032.14|0
1638426300000|2021-12-02 06:25:00|2034.76|2032.76|2036.01|2034.01|2036.14|2034.14|2034.76|2032.76|0
1638426600000|2021-12-02 06:30:00|2036.14|2034.14|2039.89|2037.89|2039.89|2037.89|2036.14|2034.14|0
1638426900000|2021-12-02 06:35:00|2039.76|2037.76|2041.89|2039.89|2042.39|2040.39|2039.76|2037.76|0
1638427200000|2021-12-02 06:40:00|2041.64|2039.64|2042.01|2040.01|2043.89|2041.89|2040.39|2038.39|0
1638427500000|2021-12-02 06:45:00|2041.89|2039.89|2043.26|2041.26|2044.64|2042.64|2041.14|2039.14|0
1638427800000|2021-12-02 06:50:00|2043.14|2041.14|2042.51|2040.51|2043.14|2041.14|2041.64|2039.64|0
1638428100000|2021-12-02 06:55:00|2042.64|2040.64|2049.26|2047.26|2050.01|2048.01|2040.89|2038.89|0
1638428400000|2021-12-02 07:00:00|2049.64|2047.64|2049.64|2047.64|2050.89|2048.89|2046.14|2044.14|0
1638428700000|2021-12-02 07:05:00|2049.51|2047.51|2047.51|2045.51|2052.89|2050.89|2047.51|2045.51|0
1638429000000|2021-12-02 07:10:00|2047.64|2045.64|2048.14|2046.14|2048.64|2046.64|2045.39|2043.39|0
1638429300000|2021-12-02 07:15:00|2048.51|2046.51|2044.39|2042.39|2048.89|2046.89|2042.64|2040.64|0
1638429600000|2021-12-02 07:20:00|2044.64|2042.64|2040.39|2038.39|2044.64|2042.64|2039.89|2037.89|0
1638429900000|2021-12-02 07:25:00|2039.76|2037.76|2034.64|2032.64|2042.39|2040.39|2033.14|2031.14|0
1638430200000|2021-12-02 07:30:00|2035.01|2033.01|2034.64|2032.64|2038.14|2036.14|2033.64|2031.64|0
1638430500000|2021-12-02 07:35:00|2035.26|2033.26|2038.89|2036.89|2039.64|2037.64|2035.01|2033.01|0
1638430800000|2021-12-02 07:40:00|2038.51|2036.51|2039.14|2037.14|2039.39|2037.39|2036.76|2034.76|0
1638431100000|2021-12-02 07:45:00|2039.39|2037.39|2041.39|2039.39|2041.64|2039.64|2039.14|2037.14|0
1638431400000|2021-12-02 07:50:00|2041.89|2039.89|2042.14|2040.14|2043.89|2041.89|2040.64|2038.64|0
1638431700000|2021-12-02 07:55:00|2041.89|2039.89|2036.64|2034.64|2042.64|2040.64|2036.39|2034.39|0
1638432000000|2021-12-02 08:00:00|2037.39|2035.39|2036.89|2034.89|2041.64|2039.64|2035.89|2033.89|0
1638432300000|2021-12-02 08:05:00|2036.94|2035.34|2029.69|2028.09|2038.69|2037.09|2028.69|2027.09|0
1638432600000|2021-12-02 08:10:00|2028.94|2027.34|2028.56|2026.96|2029.19|2027.59|2025.69|2024.09|0
1638432900000|2021-12-02 08:15:00|2027.69|2026.09|2033.94|2032.34|2034.31|2032.71|2027.44|2025.84|0
1638433200000|2021-12-02 08:20:00|2034.19|2032.59|2039.44|2037.84|2039.94|2038.34|2032.44|2030.84|0
1638433500000|2021-12-02 08:25:00|2039.69|2038.09|2036.94|2035.34|2040.19|2038.59|2035.56|2033.96|0
1638433800000|2021-12-02 08:30:00|2036.69|2035.09|2028.44|2026.84|2036.69|2035.09|2026.94|2025.34|0
1638434100000|2021-12-02 08:35:00|2028.94|2027.34|2028.19|2026.59|2032.44|2030.84|2026.94|2025.34|0
1638434400000|2021-12-02 08:40:00|2027.94|2026.34|2031.94|2030.34|2033.31|2031.71|2027.19|2025.59|0
1638434700000|2021-12-02 08:45:00|2032.69|2031.09|2033.19|2031.59|2034.44|2032.84|2031.06|2029.46|0
1638435000000|2021-12-02 08:50:00|2033.44|2031.84|2037.69|2036.09|2038.19|2036.59|2032.94|2031.34|0
1638435300000|2021-12-02 08:55:00|2037.94|2036.34|2037.19|2035.59|2038.69|2037.09|2036.06|2034.46|0
1638435600000|2021-12-02 09:00:00|2036.94|2035.34|2042.06|2040.46|2042.44|2040.84|2034.69|2033.09|0
1638435900000|2021-12-02 09:05:00|2042.44|2040.84|2042.94|2041.34|2043.56|2041.96|2041.94|2040.34|0
1638436200000|2021-12-02 09:10:00|2043.44|2041.84|2046.69|2045.09|2047.19|2045.59|2042.19|2040.59|0
1638436500000|2021-12-02 09:15:00|2046.94|2045.34|2048.69|2047.09|2049.94|2048.34|2045.69|2044.09|0
1638436800000|2021-12-02 09:20:00|2048.94|2047.34|2049.69|2048.09|2049.69|2048.09|2045.94|2044.34|0
1638437100000|2021-12-02 09:25:00|2048.94|2047.34|2045.69|2044.09|2049.94|2048.34|2044.69|2043.09|0
1638437400000|2021-12-02 09:30:00|2045.94|2044.34|2041.31|2039.71|2045.94|2044.34|2041.06|2039.46|0
1638437700000|2021-12-02 09:35:00|2041.19|2039.59|2043.69|2042.09|2043.81|2042.21|2039.44|2037.84|0
1638438000000|2021-12-02 09:40:00|2043.44|2041.84|2042.19|2040.59|2045.06|2043.46|2040.69|2039.09|0
1638438300000|2021-12-02 09:45:00|2041.94|2040.34|2038.69|2037.09|2043.44|2041.84|2038.69|2037.09|0
1638438600000|2021-12-02 09:50:00|2039.44|2037.84|2041.69|2040.09|2042.19|2040.59|2038.19|2036.59|0
1638438900000|2021-12-02 09:55:00|2042.44|2040.84|2043.69|2042.09|2044.69|2043.09|2042.44|2040.84|0
1638439200000|2021-12-02 10:00:00|2044.19|2042.59|2041.94|2040.34|2044.94|2043.34|2040.56|2038.96|0
1638439500000|2021-12-02 10:05:00|2041.81|2040.21|2040.19|2038.59|2042.69|2041.09|2040.06|2038.46|0
1638439800000|2021-12-02 10:10:00|2039.94|2038.34|2031.44|2029.84|2039.94|2038.34|2031.19|2029.59|0
1638440100000|2021-12-02 10:15:00|2029.94|2028.34|2031.94|2030.34|2032.31|2030.71|2027.44|2025.84|0
1638440400000|2021-12-02 10:20:00|2033.06|2031.46|2036.19|2034.59|2036.44|2034.84|2028.31|2026.71|0
1638440700000|2021-12-02 10:25:00|2035.94|2034.34|2035.44|2033.84|2037.94|2036.34|2034.19|2032.59|0
1638441000000|2021-12-02 10:30:00|2034.81|2033.21|2037.19|2035.59|2037.44|2035.84|2032.94|2031.34|0
1638441300000|2021-12-02 10:35:00|2037.31|2035.71|2044.69|2043.09|2044.69|2043.09|2036.19|2034.59|0
1638441600000|2021-12-02 10:40:00|2044.94|2043.34|2041.69|2040.09|2045.19|2043.59|2040.81|2039.21|0
1638441900000|2021-12-02 10:45:00|2041.81|2040.21|2042.31|2040.71|2043.94|2042.34|2040.94|2039.34|0
1638442200000|2021-12-02 10:50:00|2042.06|2040.46|2042.19|2040.59|2043.94|2042.34|2038.94|2037.34|0
1638442500000|2021-12-02 10:55:00|2041.94|2040.34|2041.69|2040.09|2042.56|2040.96|2039.69|2038.09|0
1638442800000|2021-12-02 11:00:00|2041.44|2039.84|2037.94|2036.34|2042.19|2040.59|2036.94|2035.34|0
1638443100000|2021-12-02 11:05:00|2038.06|2036.46|2040.44|2038.84|2040.94|2039.34|2038.06|2036.46|0
1638443400000|2021-12-02 11:10:00|2040.69|2039.09|2038.94|2037.34|2041.44|2039.84|2037.56|2035.96|0
1638443700000|2021-12-02 11:15:00|2038.19|2036.59|2034.94|2033.34|2038.94|2037.34|2034.69|2033.09|0
1638444000000|2021-12-02 11:20:00|2034.69|2033.09|2036.44|2034.84|2037.56|2035.96|2034.69|2033.09|0
1638444300000|2021-12-02 11:25:00|2036.31|2034.71|2036.44|2034.84|2038.44|2036.84|2035.06|2033.46|0
1638444600000|2021-12-02 11:30:00|2036.56|2034.96|2036.19|2034.59|2040.19|2038.59|2035.94|2034.34|0
1638444900000|2021-12-02 11:35:00|2036.44|2034.84|2035.19|2033.59|2036.69|2035.09|2033.69|2032.09|0
1638445200000|2021-12-02 11:40:00|2035.31|2033.71|2034.94|2033.34|2036.69|2035.09|2033.81|2032.21|0
1638445500000|2021-12-02 11:45:00|2034.81|2033.21|2037.44|2035.84|2038.69|2037.09|2034.69|2033.09|0
1638445800000|2021-12-02 11:50:00|2037.31|2035.71|2037.69|2036.09|2038.44|2036.84|2035.44|2033.84|0
1638446100000|2021-12-02 11:55:00|2037.94|2036.34|2037.94|2036.34|2039.94|2038.34|2037.31|2035.71|0
1638446400000|2021-12-02 12:00:00|2037.69|2036.09|2037.94|2036.34|2041.06|2039.46|2036.19|2034.59|0
1638446700000|2021-12-02 12:05:00|2038.19|2036.59|2029.44|2027.84|2038.19|2036.59|2029.44|2027.84|0
1638447000000|2021-12-02 12:10:00|2029.69|2028.09|2029.81|2028.21|2033.19|2031.59|2028.19|2026.59|0
1638447300000|2021-12-02 12:15:00|2029.69|2028.09|2026.19|2024.59|2030.31|2028.71|2024.69|2023.09|0
1638447600000|2021-12-02 12:20:00|2025.69|2024.09|2025.94|2024.34|2027.44|2025.84|2023.69|2022.09|0
1638447900000|2021-12-02 12:25:00|2025.81|2024.21|2020.44|2018.84|2026.19|2024.59|2016.69|2015.09|0
1638448200000|2021-12-02 12:30:00|2020.69|2019.09|2018.19|2016.59|2020.94|2019.34|2017.69|2016.09|0
1638448500000|2021-12-02 12:35:00|2018.31|2016.71|2018.19|2016.59|2020.94|2019.34|2017.44|2015.84|0
1638448800000|2021-12-02 12:40:00|2017.44|2015.84|2013.19|2011.59|2017.44|2015.84|2010.44|2008.84|0
1638449100000|2021-12-02 12:45:00|2013.44|2011.84|2015.94|2014.34|2016.44|2014.84|2013.19|2011.59|0
1638449400000|2021-12-02 12:50:00|2015.69|2014.09|2022.19|2020.59|2022.19|2020.59|2015.44|2013.84|0
1638449700000|2021-12-02 12:55:00|2021.69|2020.09|2024.69|2023.09|2025.69|2024.09|2021.69|2020.09|0
1638450000000|2021-12-02 13:00:00|2024.44|2022.84|2029.19|2027.59|2029.19|2027.59|2023.44|2021.84|0
1638450300000|2021-12-02 13:05:00|2028.94|2027.34|2032.69|2031.09|2033.44|2031.84|2027.19|2025.59|0
1638450600000|2021-12-02 13:10:00|2032.94|2031.34|2030.94|2029.34|2033.94|2032.34|2028.19|2026.59|0
1638450900000|2021-12-02 13:15:00|2030.69|2029.09|2026.44|2024.84|2032.19|2030.59|2026.19|2024.59|0
1638451200000|2021-12-02 13:20:00|2025.94|2024.34|2020.94|2019.34|2027.94|2026.34|2019.94|2018.34|0
1638451500000|2021-12-02 13:25:00|2021.19|2019.59|2024.44|2022.84|2024.94|2023.34|2019.44|2017.84|0
1638451800000|2021-12-02 13:30:00|2023.69|2022.09|2026.94|2025.34|2029.31|2027.71|2023.56|2021.96|0
1638452100000|2021-12-02 13:35:00|2026.44|2024.84|2021.44|2019.84|2028.69|2027.09|2020.94|2019.34|0
1638452400000|2021-12-02 13:40:00|2020.94|2019.34|2015.69|2014.09|2022.44|2020.84|2015.19|2013.59|0
1638452700000|2021-12-02 13:45:00|2016.19|2014.59|2016.69|2015.09|2018.44|2016.84|2013.94|2012.34|0
1638453000000|2021-12-02 13:50:00|2015.31|2013.71|2019.44|2017.84|2019.44|2017.84|2013.94|2012.34|0
1638453300000|2021-12-02 13:55:00|2019.94|2018.34|2018.19|2016.59|2020.69|2019.09|2018.19|2016.59|0
1638453600000|2021-12-02 14:00:00|2017.69|2016.09|2011.19|2009.59|2022.19|2020.59|2010.94|2009.34|0
1638453900000|2021-12-02 14:05:00|2010.94|2009.34|2011.19|2009.59|2012.19|2010.59|2006.44|2004.84|0
1638454200000|2021-12-02 14:10:00|2011.44|2009.84|2012.44|2010.84|2013.94|2012.34|2010.44|2008.84|0
1638454500000|2021-12-02 14:15:00|2012.69|2011.09|2010.44|2008.84|2014.69|2013.09|2008.69|2007.09|0
1638454800000|2021-12-02 14:20:00|2010.19|2008.59|2010.69|2009.09|2012.69|2011.09|2008.69|2007.09|0
1638455100000|2021-12-02 14:25:00|2010.94|2009.34|2010.19|2008.59|2015.19|2013.59|2009.94|2008.34|0
1638455400000|2021-12-02 14:30:00|2010.44|2008.84|2009.69|2008.09|2019.44|2017.84|2007.94|2006.34|0
1638455700000|2021-12-02 14:35:00|2011.44|2009.84|2038.19|2036.59|2038.19|2036.59|2007.69|2006.09|0
1638456000000|2021-12-02 14:40:00|2038.94|2037.34|2041.94|2040.34|2046.69|2045.09|2035.19|2033.59|0
1638456300000|2021-12-02 14:45:00|2042.44|2040.84|2048.44|2046.84|2053.69|2052.09|2038.94|2037.34|0
1638456600000|2021-12-02 14:50:00|2048.19|2046.59|2061.44|2059.84|2062.19|2060.59|2047.69|2046.09|0
1638456900000|2021-12-02 14:55:00|2061.19|2059.59|2061.44|2059.84|2062.69|2061.09|2055.94|2054.34|0
1638457200000|2021-12-02 15:00:00|2062.69|2061.09|2065.69|2064.09|2066.94|2065.34|2052.44|2050.84|0
1638457500000|2021-12-02 15:05:00|2064.94|2063.34|2052.19|2050.59|2066.19|2064.59|2050.44|2048.84|0
1638457800000|2021-12-02 15:10:00|2052.44|2050.84|2049.94|2048.34|2053.94|2052.34|2045.19|2043.59|0
1638458100000|2021-12-02 15:15:00|2050.94|2049.34|2044.69|2043.09|2050.94|2049.34|2041.69|2040.09|0
1638458400000|2021-12-02 15:20:00|2044.19|2042.59|2051.19|2049.59|2052.19|2050.59|2040.44|2038.84|0
1638458700000|2021-12-02 15:25:00|2050.19|2048.59|2053.94|2052.34|2057.44|2055.84|2043.69|2042.09|0
1638459000000|2021-12-02 15:30:00|2054.44|2052.84|2041.44|2039.84|2058.94|2057.34|2041.19|2039.59|0
1638459300000|2021-12-02 15:35:00|2041.19|2039.59|2031.94|2030.34|2042.31|2040.71|2029.19|2027.59|0
1638459600000|2021-12-02 15:40:00|2033.69|2032.09|2025.94|2024.34|2039.44|2037.84|2025.94|2024.34|0
1638459900000|2021-12-02 15:45:00|2026.44|2024.84|2039.19|2037.59|2041.44|2039.84|2023.69|2022.09|0
1638460200000|2021-12-02 15:50:00|2040.44|2038.84|2033.69|2032.09|2044.44|2042.84|2031.94|2030.34|0
1638460500000|2021-12-02 15:55:00|2034.44|2032.84|2053.19|2051.59|2053.44|2051.84|2032.44|2030.84|0
1638460800000|2021-12-02 16:00:00|2052.81|2051.21|2048.19|2046.59|2057.44|2055.84|2046.44|2044.84|0
1638461100000|2021-12-02 16:05:00|2048.94|2047.34|2062.69|2061.09|2063.44|2061.84|2047.94|2046.34|0
1638461400000|2021-12-02 16:10:00|2062.44|2060.84|2060.69|2059.09|2064.94|2063.34|2055.44|2053.84|0
1638461700000|2021-12-02 16:15:00|2062.44|2060.84|2065.69|2064.09|2068.44|2066.84|2060.69|2059.09|0
1638462000000|2021-12-02 16:20:00|2065.94|2064.34|2064.69|2063.09|2072.44|2070.84|2064.56|2062.96|0
1638462300000|2021-12-02 16:25:00|2064.94|2063.34|2066.44|2064.84|2070.44|2068.84|2064.19|2062.59|0
1638462600000|2021-12-02 16:30:00|2066.94|2065.34|2053.44|2051.84|2069.44|2067.84|2048.19|2046.59|0
1638462900000|2021-12-02 16:35:00|2053.94|2052.34|2056.94|2055.34|2061.81|2060.21|2051.19|2049.59|0
1638463200000|2021-12-02 16:40:00|2056.19|2054.59|2055.44|2053.84|2066.44|2064.84|2055.19|2053.59|0
1638463500000|2021-12-02 16:45:00|2054.69|2053.09|2063.69|2062.09|2064.44|2062.84|2051.19|2049.59|0
1638463800000|2021-12-02 16:50:00|2062.94|2061.34|2064.94|2063.34|2066.19|2064.59|2060.94|2059.34|0
1638464100000|2021-12-02 16:55:00|2064.69|2063.09|2070.94|2069.34|2073.94|2072.34|2058.19|2056.59|0
1638464400000|2021-12-02 17:00:00|2071.44|2069.84|2076.44|2074.84|2077.44|2075.84|2067.19|2065.59|0
1638464700000|2021-12-02 17:05:00|2076.06|2074.46|2079.44|2077.84|2079.94|2078.34|2072.69|2071.09|0
1638465000000|2021-12-02 17:10:00|2078.94|2077.34|2082.69|2081.09|2082.69|2081.09|2077.44|2075.84|0
1638465300000|2021-12-02 17:15:00|2082.44|2080.84|2081.18|2079.58|2083.19|2081.59|2078.44|2076.84|0
1638465600000|2021-12-02 17:20:00|2081.68|2080.08|2085.93|2084.33|2086.93|2085.33|2081.68|2080.08|0
1638465900000|2021-12-02 17:25:00|2086.43|2084.83|2086.18|2084.58|2087.18|2085.58|2084.43|2082.83|0
1638466200000|2021-12-02 17:30:00|2086.43|2084.83|2080.68|2079.08|2087.43|2085.83|2080.68|2079.08|0
1638466500000|2021-12-02 17:35:00|2080.93|2079.33|2080.93|2079.33|2083.43|2081.83|2075.93|2074.33|0
1638466800000|2021-12-02 17:40:00|2080.18|2078.58|2078.68|2077.08|2084.43|2082.83|2077.68|2076.08|0
1638467100000|2021-12-02 17:45:00|2078.43|2076.83|2087.43|2085.83|2087.43|2085.83|2078.43|2076.83|0
1638467400000|2021-12-02 17:50:00|2086.68|2085.08|2079.68|2078.08|2087.43|2085.83|2079.43|2077.83|0
1638467700000|2021-12-02 17:55:00|2079.93|2078.33|2080.43|2078.83|2083.43|2081.83|2077.68|2076.08|0
1638468000000|2021-12-02 18:00:00|2081.43|2079.83|2081.68|2080.08|2081.93|2080.33|2070.93|2069.33|0
1638468300000|2021-12-02 18:05:00|2082.68|2081.08|2077.19|2075.59|2084.43|2082.83|2073.94|2072.34|0
1638468600000|2021-12-02 18:10:00|2077.44|2075.84|2083.18|2081.58|2083.43|2081.83|2073.94|2072.34|0
1638468900000|2021-12-02 18:15:00|2083.68|2082.08|2079.94|2078.34|2084.43|2082.83|2078.69|2077.09|0
1638469200000|2021-12-02 18:20:00|2080.94|2079.34|2071.19|2069.59|2081.69|2080.09|2068.19|2066.59|0
1638469500000|2021-12-02 18:25:00|2071.69|2070.09|2070.44|2068.84|2074.44|2072.84|2068.44|2066.84|0
1638469800000|2021-12-02 18:30:00|2071.44|2069.84|2077.94|2076.34|2078.19|2076.59|2066.19|2064.59|0
1638470100000|2021-12-02 18:35:00|2077.44|2075.84|2079.94|2078.34|2080.44|2078.84|2074.44|2072.84|0
1638470400000|2021-12-02 18:40:00|2079.44|2077.84|2076.69|2075.09|2081.31|2079.71|2075.44|2073.84|0
1638470700000|2021-12-02 18:45:00|2077.19|2075.59|2072.94|2071.34|2077.19|2075.59|2068.94|2067.34|0
1638471000000|2021-12-02 18:50:00|2072.69|2071.09|2082.94|2081.34|2084.19|2082.59|2068.19|2066.59|0
1638471300000|2021-12-02 18:55:00|2082.69|2081.09|2086.94|2085.34|2087.69|2086.09|2082.69|2081.09|0
1638471600000|2021-12-02 19:00:00|2086.69|2085.09|2084.44|2082.84|2088.43|2086.83|2081.94|2080.34|0
1638471900000|2021-12-02 19:05:00|2084.94|2083.34|2084.94|2083.34|2087.44|2085.84|2081.31|2079.71|0
1638472200000|2021-12-02 19:10:00|2085.69|2084.09|2081.94|2080.34|2086.44|2084.84|2079.44|2077.84|0
1638472500000|2021-12-02 19:15:00|2082.94|2081.34|2087.93|2086.33|2089.18|2087.58|2081.81|2080.21|0
1638472800000|2021-12-02 19:20:00|2087.68|2086.08|2084.94|2083.34|2088.43|2086.83|2084.44|2082.84|0
1638473100000|2021-12-02 19:25:00|2085.19|2083.59|2090.43|2088.83|2090.93|2089.33|2082.69|2081.09|0
1638473400000|2021-12-02 19:30:00|2090.18|2088.58|2088.05|2086.45|2091.18|2089.58|2087.18|2085.58|0
1638473700000|2021-12-02 19:35:00|2088.18|2086.58|2086.93|2085.33|2089.68|2088.08|2083.19|2081.59|0
1638474000000|2021-12-02 19:40:00|2087.18|2085.58|2086.68|2085.08|2088.93|2087.33|2084.68|2083.08|0
1638474300000|2021-12-02 19:45:00|2086.93|2085.33|2079.18|2077.58|2087.93|2086.33|2079.18|2077.58|0
1638474600000|2021-12-02 19:50:00|2080.43|2078.83|2079.18|2077.58|2083.93|2082.33|2076.44|2074.84|0
1638474900000|2021-12-02 19:55:00|2079.43|2077.83|2081.43|2079.83|2086.43|2084.83|2078.93|2077.33|0
1638475200000|2021-12-02 20:00:00|2082.43|2080.83|2085.18|2083.58|2087.43|2085.83|2081.68|2080.08|0
1638475500000|2021-12-02 20:05:00|2085.43|2083.83|2086.18|2084.58|2089.93|2088.33|2082.68|2081.08|0
1638475800000|2021-12-02 20:10:00|2086.43|2084.83|2081.43|2079.83|2086.43|2084.83|2074.44|2072.84|0
1638476100000|2021-12-02 20:15:00|2082.68|2081.08|2079.43|2077.83|2083.68|2082.08|2077.43|2075.83|0
1638476400000|2021-12-02 20:20:00|2078.18|2076.58|2077.43|2075.83|2080.43|2078.83|2075.18|2073.58|0
1638476700000|2021-12-02 20:25:00|2077.18|2075.58|2078.93|2077.33|2083.43|2081.83|2076.18|2074.58|0
1638477000000|2021-12-02 20:30:00|2079.18|2077.58|2087.18|2085.58|2089.68|2088.08|2078.93|2077.33|0
1638477300000|2021-12-02 20:35:00|2086.43|2084.83|2088.18|2086.58|2089.68|2088.08|2083.68|2082.08|0
1638477600000|2021-12-02 20:40:00|2087.43|2085.83|2089.93|2088.33|2094.43|2092.83|2086.93|2085.33|0
1638477900000|2021-12-02 20:45:00|2090.18|2088.58|2088.68|2087.08|2091.68|2090.08|2081.43|2079.83|0
1638478200000|2021-12-02 20:50:00|2085.93|2084.33|2073.43|2071.83|2088.43|2086.83|2071.68|2070.08|0
1638478500000|2021-12-02 20:55:00|2073.68|2072.08|2076.18|2074.58|2079.18|2077.58|2066.93|2065.33|0
1638478800000|2021-12-02 21:00:00|2078.68|2077.08|2076.93|2075.33|2082.68|2081.08|2075.18|2073.58|0
1638479100000|2021-12-02 21:05:00|2076.68|2075.08|2076.43|2074.83|2080.43|2078.83|2076.43|2074.83|0
1638479400000|2021-12-02 21:10:00|2076.18|2074.58|2073.68|2072.08|2078.68|2077.08|2073.43|2071.83|0
1638479700000|2021-12-02 21:15:00|2074.38|2072.38|2078.63|2076.63|2079.38|2077.38|2073.88|2071.88|0
1638480000000|2021-12-02 21:20:00|2078.5|2076.5|2079.13|2077.13|2080.88|2078.88|2077.88|2075.88|0
1638480300000|2021-12-02 21:25:00|2079|2077|2079.63|2077.63|2079.88|2077.88|2078.13|2076.13|0
1638480600000|2021-12-02 21:30:00|2079.25|2077.25|2082.63|2080.63|2083.13|2081.13|2079.25|2077.25|0
1638480900000|2021-12-02 21:35:00|2082.88|2080.88|2083.5|2081.5|2083.63|2081.63|2081.63|2079.63|0
1638481200000|2021-12-02 21:40:00|2083.63|2081.63|2083.63|2081.63|2085.13|2083.13|2083.38|2081.38|0
1638481500000|2021-12-02 21:45:00|2083.88|2081.88|2083.63|2081.63|2085.88|2083.88|2082.88|2080.88|0
1638481800000|2021-12-02 21:50:00|2083.38|2081.38|2086.63|2084.63|2086.88|2084.88|2082.88|2080.88|0
1638482100000|2021-12-02 21:55:00|2086.88|2084.88|2086.25|2084.25|2087|2085|2084.88|2082.88|0
1638482400000|2021-12-02 22:00:00|2086.34|2084.34|2085.79|2083.79|2086.34|2084.34|2085.51|2083.51|0
1638482700000|2021-12-02 22:05:00|2085.83|2083.83|2085.97|2083.97|2086.01|2084.01|2085.61|2083.61|0
1638483000000|2021-12-02 22:10:00|2085.94|2083.94|2086.05|2084.05|2086.12|2084.12|2085.83|2083.83|0
1638483300000|2021-12-02 22:15:00|2085.9|2083.9|2086.23|2084.23|2086.49|2084.49|2085.68|2083.68|0
1638483600000|2021-12-02 22:20:00|2086.19|2084.19|2086.27|2084.27|2086.27|2084.27|2086.16|2084.16|0
1638483900000|2021-12-02 22:25:00|2086.23|2084.23|2086.38|2084.38|2086.49|2084.49|2086.23|2084.23|0
1638484200000|2021-12-02 22:30:00|2086.45|2084.45|2087.29|2085.29|2087.29|2085.29|2086.38|2084.38|0
1638484500000|2021-12-02 22:35:00|2087.43|2085.43|2087.73|2085.73|2087.76|2085.76|2087.43|2085.43|0
1638484800000|2021-12-02 22:40:00|2087.76|2085.76|2087.54|2085.54|2088.02|2086.02|2087.51|2085.51|0
1638485100000|2021-12-02 22:45:00|2087.73|2085.73|2087.47|2085.47|2087.73|2085.73|2087.18|2085.18|0
1638485400000|2021-12-02 22:50:00|2087.62|2085.62|2087.03|2085.03|2087.62|2085.62|2086.74|2084.74|0
1638485700000|2021-12-02 22:55:00|2087.14|2085.14|2086.63|2084.63|2087.47|2085.47|2086.63|2084.63|0
1638486000000|2021-12-02 23:00:00|2086.75|2084.75|2088.13|2086.13|2089.63|2087.63|2085.38|2083.38|0
1638486300000|2021-12-02 23:05:00|2088.38|2086.38|2086.13|2084.13|2088.63|2086.63|2086.13|2084.13|0
1638486600000|2021-12-02 23:10:00|2086.25|2084.25|2080.88|2078.88|2086.38|2084.38|2080.38|2078.38|0
1638486900000|2021-12-02 23:15:00|2081.38|2079.38|2076.38|2074.38|2082.13|2080.13|2074.13|2072.13|0
1638487200000|2021-12-02 23:20:00|2076.88|2074.88|2072.75|2070.75|2078|2076|2071.75|2069.75|0
1638487500000|2021-12-02 23:25:00|2072.88|2070.88|2071.63|2069.63|2075.38|2073.38|2071.63|2069.63|0
1638487800000|2021-12-02 23:30:00|2071.88|2069.88|2071.63|2069.63|2073.13|2071.13|2070.5|2068.5|0
1638488100000|2021-12-02 23:35:00|2072.38|2070.38|2071.63|2069.63|2073.88|2071.88|2071.38|2069.38|0
1638488400000|2021-12-02 23:40:00|2071.88|2069.88|2068.88|2066.88|2072.63|2070.63|2067.88|2065.88|0
1638488700000|2021-12-02 23:45:00|2069.13|2067.13|2068.88|2066.88|2071|2069|2067.88|2065.88|0
1638489000000|2021-12-02 23:50:00|2069.13|2067.13|2067.63|2065.63|2069.13|2067.13|2064.63|2062.63|0
1638489300000|2021-12-02 23:55:00|2067.88|2065.88|2062.88|2060.88|2068.63|2066.63|2061.75|2059.75|0
1638489600000|2021-12-03 00:00:00|2062.63|2060.63|2060.88|2058.88|2064.38|2062.38|2057.88|2055.88|0
1638489900000|2021-12-03 00:05:00|2061.13|2059.13|2063.38|2061.38|2063.38|2061.38|2060.38|2058.38|0
1638490200000|2021-12-03 00:10:00|2063.63|2061.63|2064.75|2062.75|2065.38|2063.38|2061.38|2059.38|0
1638490500000|2021-12-03 00:15:00|2064.88|2062.88|2066.38|2064.38|2066.63|2064.63|2061.88|2059.88|0
1638490800000|2021-12-03 00:20:00|2066.13|2064.13|2064.75|2062.75|2067.88|2065.88|2064.75|2062.75|0
1638491100000|2021-12-03 00:25:00|2064.63|2062.63|2068.88|2066.88|2069.63|2067.63|2064.63|2062.63|0
1638491400000|2021-12-03 00:30:00|2069.13|2067.13|2069.63|2067.63|2071.38|2069.38|2067.63|2065.63|0
1638491700000|2021-12-03 00:35:00|2069.38|2067.38|2068.63|2066.63|2070.63|2068.63|2066.88|2064.88|0
1638492000000|2021-12-03 00:40:00|2068.13|2066.13|2067.63|2065.63|2069.63|2067.63|2066.88|2064.88|0
1638492300000|2021-12-03 00:45:00|2067.75|2065.75|2065.88|2063.88|2068.25|2066.25|2065.38|2063.38|0
1638492600000|2021-12-03 00:50:00|2065.75|2063.75|2064.63|2062.63|2067.63|2065.63|2064.38|2062.38|0
1638492900000|2021-12-03 00:55:00|2064.88|2062.88|2066.38|2064.38|2067.13|2065.13|2064.63|2062.63|0
1638493200000|2021-12-03 01:00:00|2066.25|2064.25|2065.63|2063.63|2067.38|2065.38|2064.13|2062.13|0
1638493500000|2021-12-03 01:05:00|2065.88|2063.88|2072.38|2070.38|2072.88|2070.88|2065.88|2063.88|0
1638493800000|2021-12-03 01:10:00|2072.63|2070.63|2068.75|2066.75|2072.88|2070.88|2068.13|2066.13|0
1638494100000|2021-12-03 01:15:00|2068.63|2066.63|2069.63|2067.63|2069.63|2067.63|2067.63|2065.63|0
1638494400000|2021-12-03 01:20:00|2070.38|2068.38|2065.13|2063.13|2070.38|2068.38|2065.13|2063.13|0
1638494700000|2021-12-03 01:25:00|2065.38|2063.38|2061.88|2059.88|2065.63|2063.63|2061.63|2059.63|0
1638495000000|2021-12-03 01:30:00|2061.63|2059.63|2060.13|2058.13|2061.88|2059.88|2057.63|2055.63|0
1638495300000|2021-12-03 01:35:00|2059.88|2057.88|2055.63|2053.63|2059.88|2057.88|2054.63|2052.63|0
1638495600000|2021-12-03 01:40:00|2055.75|2053.75|2051.75|2049.75|2056.13|2054.13|2049.88|2047.88|0
1638495900000|2021-12-03 01:45:00|2051.38|2049.38|2048.63|2046.63|2051.38|2049.38|2045.88|2043.88|0
1638496200000|2021-12-03 01:50:00|2048.5|2046.5|2052.88|2050.88|2053.38|2051.38|2048.38|2046.38|0
1638496500000|2021-12-03 01:55:00|2052.63|2050.63|2055.38|2053.38|2055.63|2053.63|2052.13|2050.13|0
1638496800000|2021-12-03 02:00:00|2055.13|2053.13|2056.5|2054.5|2058.88|2056.88|2054.5|2052.5|0
1638497100000|2021-12-03 02:05:00|2056.13|2054.13|2055.13|2053.13|2057.63|2055.63|2054.38|2052.38|0
1638497400000|2021-12-03 02:10:00|2055.63|2053.63|2058|2056|2058.13|2056.13|2054.25|2052.25|0
1638497700000|2021-12-03 02:15:00|2057.88|2055.88|2054.75|2052.75|2058.88|2056.88|2054.75|2052.75|0
1638498000000|2021-12-03 02:20:00|2054.88|2052.88|2053.25|2051.25|2054.88|2052.88|2053.13|2051.13|0
1638498300000|2021-12-03 02:25:00|2053.13|2051.13|2055.13|2053.13|2055.13|2053.13|2052.38|2050.38|0
1638498600000|2021-12-03 02:30:00|2055|2053|2054.5|2052.5|2055.13|2053.13|2053.13|2051.13|0
1638498900000|2021-12-03 02:35:00|2054.63|2052.63|2052.88|2050.88|2054.88|2052.88|2052.38|2050.38|0
1638499200000|2021-12-03 02:40:00|2053.38|2051.38|2051.75|2049.75|2054.63|2052.63|2051.75|2049.75|0
1638499500000|2021-12-03 02:45:00|2051.88|2049.88|2056.63|2054.63|2057.88|2055.88|2051.88|2049.88|0
1638499800000|2021-12-03 02:50:00|2056.75|2054.75|2056.13|2054.13|2057.88|2055.88|2055.63|2053.63|0
1638500100000|2021-12-03 02:55:00|2056|2054|2058.13|2056.13|2058.5|2056.5|2056|2054|0
1638500400000|2021-12-03 03:00:00|2057.88|2055.88|2058.13|2056.13|2058.88|2056.88|2057.25|2055.25|0
1638500700000|2021-12-03 03:05:00|2058.38|2056.38|2058.88|2056.88|2059.38|2057.38|2057.38|2055.38|0
1638501000000|2021-12-03 03:10:00|2059|2057|2059|2057|2059.13|2057.13|2057.38|2055.38|0
1638501300000|2021-12-03 03:15:00|2059.25|2057.25|2060.63|2058.63|2061.38|2059.38|2059.25|2057.25|0
1638501600000|2021-12-03 03:20:00|2060.75|2058.75|2059.63|2057.63|2062.88|2060.88|2058.38|2056.38|0
1638501900000|2021-12-03 03:25:00|2059.75|2057.75|2060.88|2058.88|2061.13|2059.13|2058.88|2056.88|0
1638502200000|2021-12-03 03:30:00|2061.38|2059.38|2061.63|2059.63|2063|2061|2061.13|2059.13|0
1638502500000|2021-12-03 03:35:00|2061.38|2059.38|2066.5|2064.5|2066.88|2064.88|2061.13|2059.13|0
1638502800000|2021-12-03 03:40:00|2066.63|2064.63|2067.13|2065.13|2067.63|2065.63|2065.38|2063.38|0
1638503100000|2021-12-03 03:45:00|2066.88|2064.88|2069.38|2067.38|2069.75|2067.75|2066.38|2064.38|0
1638503400000|2021-12-03 03:50:00|2069.13|2067.13|2069.88|2067.88|2070.88|2068.88|2069.13|2067.13|0
1638503700000|2021-12-03 03:55:00|2069.63|2067.63|2068.75|2066.75|2069.63|2067.63|2067.13|2065.13|0
1638504000000|2021-12-03 04:00:00|2068.88|2066.88|2072.13|2070.13|2073.63|2071.63|2068.88|2066.88|0
1638504300000|2021-12-03 04:05:00|2072.38|2070.38|2073.13|2071.13|2075.88|2073.88|2071.38|2069.38|0
1638504600000|2021-12-03 04:10:00|2073.38|2071.38|2073.38|2071.38|2073.88|2071.88|2072.38|2070.38|0
1638504900000|2021-12-03 04:15:00|2073.63|2071.63|2072.13|2070.13|2073.63|2071.63|2071.63|2069.63|0
1638505200000|2021-12-03 04:20:00|2072.38|2070.38|2070.38|2068.38|2072.88|2070.88|2069.88|2067.88|0
1638505500000|2021-12-03 04:25:00|2070.63|2068.63|2070.5|2068.5|2071.88|2069.88|2069.88|2067.88|0
1638505800000|2021-12-03 04:30:00|2070.38|2068.38|2071.38|2069.38|2072.5|2070.5|2070.38|2068.38|0
1638506100000|2021-12-03 04:35:00|2071.5|2069.5|2071.5|2069.5|2072.38|2070.38|2070.5|2068.5|0
1638506400000|2021-12-03 04:40:00|2072.88|2070.88|2078.25|2076.25|2078.38|2076.38|2072|2070|0
1638506700000|2021-12-03 04:45:00|2078.13|2076.13|2075.63|2073.63|2078.63|2076.63|2075.5|2073.5|0
1638507000000|2021-12-03 04:50:00|2075.5|2073.5|2074.5|2072.5|2075.88|2073.88|2074.38|2072.38|0
1638507300000|2021-12-03 04:55:00|2074.38|2072.38|2075.38|2073.38|2076.13|2074.13|2073.63|2071.63|0
1638507600000|2021-12-03 05:00:00|2075.63|2073.63|2075.38|2073.38|2076.75|2074.75|2075.13|2073.13|0
1638507900000|2021-12-03 05:05:00|2075.13|2073.13|2073|2071|2075.38|2073.38|2072.75|2070.75|0
1638508200000|2021-12-03 05:10:00|2072.88|2070.88|2074.88|2072.88|2074.88|2072.88|2072.63|2070.63|0
1638508500000|2021-12-03 05:15:00|2075.13|2073.13|2076.13|2074.13|2077.38|2075.38|2074.88|2072.88|0
1638508800000|2021-12-03 05:20:00|2075.75|2073.75|2077.38|2075.38|2077.38|2075.38|2075.63|2073.63|0
1638509100000|2021-12-03 05:25:00|2077.63|2075.63|2077.25|2075.25|2078.88|2076.88|2076.13|2074.13|0
1638509400000|2021-12-03 05:30:00|2077.5|2075.5|2076.5|2074.5|2079.63|2077.63|2075.13|2073.13|0
1638509700000|2021-12-03 05:35:00|2076.38|2074.38|2080.63|2078.63|2080.88|2078.88|2076|2074|0
1638510000000|2021-12-03 05:40:00|2080.38|2078.38|2079.38|2077.38|2081.38|2079.38|2079.13|2077.13|0
1638510300000|2021-12-03 05:45:00|2079.5|2077.5|2079.88|2077.88|2081.13|2079.13|2079.25|2077.25|0
1638510600000|2021-12-03 05:50:00|2079.63|2077.63|2081.38|2079.38|2081.38|2079.38|2079.38|2077.38|0
1638510900000|2021-12-03 05:55:00|2081.13|2079.13|2079|2077|2081.38|2079.38|2077.88|2075.88|0
1638511200000|2021-12-03 06:00:00|2079.38|2077.38|2077.13|2075.13|2081.38|2079.38|2076.88|2074.88|0
1638511500000|2021-12-03 06:05:00|2077.63|2075.63|2081.38|2079.38|2081.38|2079.38|2076.88|2074.88|0
1638511800000|2021-12-03 06:10:00|2081.25|2079.25|2082.88|2080.88|2082.88|2080.88|2080.88|2078.88|0
1638512100000|2021-12-03 06:15:00|2083|2081|2081.38|2079.38|2083.13|2081.13|2081.38|2079.38|0
1638512400000|2021-12-03 06:20:00|2081.63|2079.63|2083.38|2081.38|2083.63|2081.63|2081.63|2079.63|0
1638512700000|2021-12-03 06:25:00|2083.13|2081.13|2083|2081|2083.88|2081.88|2082|2080|0
1638513000000|2021-12-03 06:30:00|2083.13|2081.13|2082.88|2080.88|2083.88|2081.88|2081.63|2079.63|0
1638513300000|2021-12-03 06:35:00|2083|2081|2079.25|2077.25|2083|2081|2079.13|2077.13|0
1638513600000|2021-12-03 06:40:00|2079.63|2077.63|2078.38|2076.38|2080.63|2078.63|2077.13|2075.13|0
1638513900000|2021-12-03 06:45:00|2078.25|2076.25|2082.13|2080.13|2082.75|2080.75|2076.88|2074.88|0
1638514200000|2021-12-03 06:50:00|2082.25|2080.25|2081.63|2079.63|2082.38|2080.38|2079.63|2077.63|0
1638514500000|2021-12-03 06:55:00|2081.88|2079.88|2079.13|2077.13|2081.88|2079.88|2076.63|2074.63|0
1638514800000|2021-12-03 07:00:00|2079.63|2077.63|2076.38|2074.38|2079.63|2077.63|2074.63|2072.63|0
1638515100000|2021-12-03 07:05:00|2076.13|2074.13|2075.38|2073.38|2076.38|2074.38|2074.88|2072.88|0
1638515400000|2021-12-03 07:10:00|2075.63|2073.63|2073.88|2071.88|2076.13|2074.13|2073.63|2071.63|0
1638515700000|2021-12-03 07:15:00|2073.63|2071.63|2072.75|2070.75|2075.88|2073.88|2072.63|2070.63|0
1638516000000|2021-12-03 07:20:00|2072.63|2070.63|2071.88|2069.88|2073.63|2071.63|2071.5|2069.5|0
1638516300000|2021-12-03 07:25:00|2072.13|2070.13|2076.63|2074.63|2076.63|2074.63|2072.13|2070.13|0
1638516600000|2021-12-03 07:30:00|2076.25|2074.25|2076.25|2074.25|2078.13|2076.13|2074.88|2072.88|0
1638516900000|2021-12-03 07:35:00|2076.38|2074.38|2076.88|2074.88|2078.38|2076.38|2075.88|2073.88|0
1638517200000|2021-12-03 07:40:00|2076.63|2074.63|2075.75|2073.75|2078.13|2076.13|2074.63|2072.63|0
1638517500000|2021-12-03 07:45:00|2075.88|2073.88|2078.38|2076.38|2078.63|2076.63|2074.63|2072.63|0
1638517800000|2021-12-03 07:50:00|2078.25|2076.25|2081.13|2079.13|2082.13|2080.13|2078.25|2076.25|0
1638518100000|2021-12-03 07:55:00|2081|2079|2083.13|2081.13|2083.88|2081.88|2079.88|2077.88|0
1638518400000|2021-12-03 08:00:00|2083.5|2081.5|2079.13|2077.13|2084.63|2082.63|2078.38|2076.38|0
1638518700000|2021-12-03 08:05:00|2079.18|2077.58|2081.55|2079.95|2081.93|2080.33|2078.43|2076.83|0
1638519000000|2021-12-03 08:10:00|2081.43|2079.83|2079.93|2078.33|2081.93|2080.33|2078.18|2076.58|0
1638519300000|2021-12-03 08:15:00|2079.68|2078.08|2079.68|2078.08|2081.18|2079.58|2077.43|2075.83|0
1638519600000|2021-12-03 08:20:00|2079.55|2077.95|2078.43|2076.83|2079.93|2078.33|2075.43|2073.83|0
1638519900000|2021-12-03 08:25:00|2078.68|2077.08|2076.93|2075.33|2079.3|2077.7|2076.93|2075.33|0
1638520200000|2021-12-03 08:30:00|2075.68|2074.08|2071.05|2069.45|2075.93|2074.33|2070.18|2068.58|0
1638520500000|2021-12-03 08:35:00|2071.18|2069.58|2071.43|2069.83|2072.93|2071.33|2069.18|2067.58|0
1638520800000|2021-12-03 08:40:00|2071.18|2069.58|2073.18|2071.58|2076.18|2074.58|2070.18|2068.58|0
1638521100000|2021-12-03 08:45:00|2072.68|2071.08|2073.43|2071.83|2074.93|2073.33|2072.43|2070.83|0
1638521400000|2021-12-03 08:50:00|2073.93|2072.33|2071.93|2070.33|2073.93|2072.33|2070.93|2069.33|0
1638521700000|2021-12-03 08:55:00|2072.18|2070.58|2073.68|2072.08|2074.18|2072.58|2071.43|2069.83|0
1638522000000|2021-12-03 09:00:00|2073.93|2072.33|2074.18|2072.58|2074.93|2073.33|2071.93|2070.33|0
1638522300000|2021-12-03 09:05:00|2074.05|2072.45|2070.43|2068.83|2074.05|2072.45|2070.18|2068.58|0
1638522600000|2021-12-03 09:10:00|2070.18|2068.58|2075.93|2074.33|2075.93|2074.33|2070.18|2068.58|0
1638522900000|2021-12-03 09:15:00|2075.68|2074.08|2079.68|2078.08|2079.68|2078.08|2075.18|2073.58|0
1638523200000|2021-12-03 09:20:00|2079.93|2078.33|2074.93|2073.33|2079.93|2078.33|2074.93|2073.33|0
1638523500000|2021-12-03 09:25:00|2074.68|2073.08|2076.55|2074.95|2077.93|2076.33|2073.68|2072.08|0
1638523800000|2021-12-03 09:30:00|2076.93|2075.33|2075.05|2073.45|2077.93|2076.33|2074.93|2073.33|0
1638524100000|2021-12-03 09:35:00|2075.18|2073.58|2072.93|2071.33|2075.55|2073.95|2072.93|2071.33|0
1638524400000|2021-12-03 09:40:00|2073.05|2071.45|2075.68|2074.08|2075.68|2074.08|2072.18|2070.58|0
1638524700000|2021-12-03 09:45:00|2075.43|2073.83|2072.68|2071.08|2076.68|2075.08|2072.68|2071.08|0
1638525000000|2021-12-03 09:50:00|2073.18|2071.58|2071.18|2069.58|2073.18|2071.58|2070.93|2069.33|0
1638525300000|2021-12-03 09:55:00|2071.68|2070.08|2072.43|2070.83|2073.8|2072.2|2070.68|2069.08|0
1638525600000|2021-12-03 10:00:00|2072.18|2070.58|2071.43|2069.83|2074.68|2073.08|2071.18|2069.58|0
1638525900000|2021-12-03 10:05:00|2071.93|2070.33|2072.93|2071.33|2073.18|2071.58|2070.68|2069.08|0
1638526200000|2021-12-03 10:10:00|2072.43|2070.83|2070.43|2068.83|2073.68|2072.08|2070.43|2068.83|0
1638526500000|2021-12-03 10:15:00|2070.3|2068.7|2067.18|2065.58|2070.3|2068.7|2065.93|2064.33|0
1638526800000|2021-12-03 10:20:00|2066.93|2065.33|2064.93|2063.33|2067.05|2065.45|2063.18|2061.58|0
1638527100000|2021-12-03 10:25:00|2065.18|2063.58|2066.43|2064.83|2067.18|2065.58|2064.93|2063.33|0
1638527400000|2021-12-03 10:30:00|2066.68|2065.08|2066.18|2064.58|2067.68|2066.08|2065.93|2064.33|0
1638527700000|2021-12-03 10:35:00|2065.55|2063.95|2059.55|2057.95|2065.55|2063.95|2059.43|2057.83|0
1638528000000|2021-12-03 10:40:00|2059.68|2058.08|2060.93|2059.33|2064.18|2062.58|2058.43|2056.83|0
1638528300000|2021-12-03 10:45:00|2060.8|2059.2|2061.18|2059.58|2062.43|2060.83|2059.18|2057.58|0
1638528600000|2021-12-03 10:50:00|2061.43|2059.83|2059.68|2058.08|2061.68|2060.08|2059.68|2058.08|0
1638528900000|2021-12-03 10:55:00|2059.18|2057.58|2062.68|2061.08|2063.93|2062.33|2059.18|2057.58|0
1638529200000|2021-12-03 11:00:00|2061.68|2060.08|2066.68|2065.08|2067.68|2066.08|2061.68|2060.08|0
1638529500000|2021-12-03 11:05:00|2066.93|2065.33|2065.43|2063.83|2066.93|2065.33|2064.43|2062.83|0
1638529800000|2021-12-03 11:10:00|2065.68|2064.08|2061.18|2059.58|2065.68|2064.08|2061.18|2059.58|0
1638530100000|2021-12-03 11:15:00|2061.43|2059.83|2063.18|2061.58|2063.8|2062.2|2061.43|2059.83|0
1638530400000|2021-12-03 11:20:00|2063.43|2061.83|2064.43|2062.83|2064.68|2063.08|2061.93|2060.33|0
1638530700000|2021-12-03 11:25:00|2064.18|2062.58|2065.93|2064.33|2066.43|2064.83|2063.18|2061.58|0
1638531000000|2021-12-03 11:30:00|2065.68|2064.08|2066.18|2064.58|2066.93|2065.33|2064.93|2063.33|0
1638531300000|2021-12-03 11:35:00|2066.43|2064.83|2066.93|2065.33|2067.43|2065.83|2065.93|2064.33|0
1638531600000|2021-12-03 11:40:00|2067.05|2065.45|2070.93|2069.33|2071.18|2069.58|2067.05|2065.45|0
1638531900000|2021-12-03 11:45:00|2071.18|2069.58|2071.18|2069.58|2071.18|2069.58|2068.93|2067.33|0
1638532200000|2021-12-03 11:50:00|2071.05|2069.45|2071.18|2069.58|2072.93|2071.33|2070.68|2069.08|0
1638532500000|2021-12-03 11:55:00|2071.43|2069.83|2074.68|2073.08|2075.18|2073.58|2071.43|2069.83|0
1638532800000|2021-12-03 12:00:00|2074.93|2073.33|2075.43|2073.83|2076.68|2075.08|2073.43|2071.83|0
1638533100000|2021-12-03 12:05:00|2074.93|2073.33|2072.68|2071.08|2075.18|2073.58|2072.43|2070.83|0
1638533400000|2021-12-03 12:10:00|2072.43|2070.83|2075.93|2074.33|2077.18|2075.58|2072.43|2070.83|0
1638533700000|2021-12-03 12:15:00|2075.68|2074.08|2076.18|2074.58|2077.43|2075.83|2073.3|2071.7|0
1638534000000|2021-12-03 12:20:00|2076.43|2074.83|2077.43|2075.83|2078.18|2076.58|2075.43|2073.83|0
1638534300000|2021-12-03 12:25:00|2077.55|2075.95|2077.68|2076.08|2077.93|2076.33|2076.43|2074.83|0
1638534600000|2021-12-03 12:30:00|2077.93|2076.33|2079.18|2077.58|2079.68|2078.08|2076.93|2075.33|0
1638534900000|2021-12-03 12:35:00|2079.43|2077.83|2077.93|2076.33|2079.93|2078.33|2077.68|2076.08|0
1638535200000|2021-12-03 12:40:00|2078.18|2076.58|2078.18|2076.58|2079.18|2077.58|2077.43|2075.83|0
1638535500000|2021-12-03 12:45:00|2077.43|2075.83|2082.18|2080.58|2082.18|2080.58|2077.43|2075.83|0
1638535800000|2021-12-03 12:50:00|2081.93|2080.33|2081.93|2080.33|2082.93|2081.33|2081.68|2080.08|0
1638536100000|2021-12-03 12:55:00|2081.68|2080.08|2080.68|2079.08|2081.93|2080.33|2079.18|2077.58|0
1638536400000|2021-12-03 13:00:00|2080.93|2079.33|2083.18|2081.58|2083.18|2081.58|2079.93|2078.33|0
1638536700000|2021-12-03 13:05:00|2082.93|2081.33|2087.93|2086.33|2088.68|2087.08|2082.68|2081.08|0
1638537000000|2021-12-03 13:10:00|2087.43|2085.83|2088.43|2086.83|2089.18|2087.58|2086.18|2084.58|0
1638537300000|2021-12-03 13:15:00|2088.18|2086.58|2084.68|2083.08|2089.3|2087.7|2083.93|2082.33|0
1638537600000|2021-12-03 13:20:00|2084.43|2082.83|2083.93|2082.33|2084.68|2083.08|2082.68|2081.08|0
1638537900000|2021-12-03 13:25:00|2084.18|2082.58|2085.55|2083.95|2088.55|2086.95|2083.68|2082.08|0
1638538200000|2021-12-03 13:30:00|2085.68|2084.08|2091.55|2089.95|2101.18|2099.58|2083.68|2082.08|0
1638538500000|2021-12-03 13:35:00|2091.68|2090.08|2095.18|2093.58|2097.68|2096.08|2091.43|2089.83|0
1638538800000|2021-12-03 13:40:00|2094.68|2093.08|2090.68|2089.08|2095.18|2093.58|2088.93|2087.33|0
1638539100000|2021-12-03 13:45:00|2090.18|2088.58|2087.68|2086.08|2093.68|2092.08|2083.93|2082.33|0
1638539400000|2021-12-03 13:50:00|2087.93|2086.33|2089.18|2087.58|2089.93|2088.33|2084.68|2083.08|0
1638539700000|2021-12-03 13:55:00|2089.43|2087.83|2093.43|2091.83|2098.18|2096.58|2089.43|2087.83|0
1638540000000|2021-12-03 14:00:00|2093.93|2092.33|2095.93|2094.33|2096.93|2095.33|2090.18|2088.58|0
1638540300000|2021-12-03 14:05:00|2096.18|2094.58|2096.18|2094.58|2100.18|2098.58|2095.43|2093.83|0
1638540600000|2021-12-03 14:10:00|2095.93|2094.33|2096.93|2095.33|2097.93|2096.33|2094.43|2092.83|0
1638540900000|2021-12-03 14:15:00|2096.68|2095.08|2097.18|2095.58|2098.18|2096.58|2094.18|2092.58|0
1638541200000|2021-12-03 14:20:00|2097.43|2095.83|2092.68|2091.08|2097.43|2095.83|2092.43|2090.83|0
1638541500000|2021-12-03 14:25:00|2092.93|2091.33|2095.43|2093.83|2096.43|2094.83|2092.18|2090.58|0
1638541800000|2021-12-03 14:30:00|2095.68|2094.08|2102.18|2100.58|2106.93|2105.33|2091.18|2089.58|0
1638542100000|2021-12-03 14:35:00|2102.43|2100.83|2087.43|2085.83|2102.43|2100.83|2087.18|2085.58|0
1638542400000|2021-12-03 14:40:00|2085.68|2084.08|2080.18|2078.58|2090.68|2089.08|2077.93|2076.33|0
1638542700000|2021-12-03 14:45:00|2081.43|2079.83|2074.68|2073.08|2086.68|2085.08|2073.93|2072.33|0
1638543000000|2021-12-03 14:50:00|2073.68|2072.08|2056.93|2055.33|2078.18|2076.58|2055.93|2054.33|0
1638543300000|2021-12-03 14:55:00|2056.18|2054.58|2059.3|2057.7|2067.68|2066.08|2055.93|2054.33|0
1638543600000|2021-12-03 15:00:00|2059.05|2057.45|2052.43|2050.83|2064.93|2063.33|2047.93|2046.33|0
1638543900000|2021-12-03 15:05:00|2055.43|2053.83|2042.43|2040.83|2058.18|2056.58|2042.43|2040.83|0
1638544200000|2021-12-03 15:10:00|2041.8|2040.2|2044.68|2043.08|2050.18|2048.58|2040.18|2038.58|0
1638544500000|2021-12-03 15:15:00|2044.55|2042.95|2053.43|2051.83|2059.43|2057.83|2044.18|2042.58|0
1638544800000|2021-12-03 15:20:00|2052.93|2051.33|2055.68|2054.08|2057.43|2055.83|2046.93|2045.33|0
1638545100000|2021-12-03 15:25:00|2056.43|2054.83|2059.93|2058.33|2063.18|2061.58|2046.68|2045.08|0
1638545400000|2021-12-03 15:30:00|2059.68|2058.08|2043.93|2042.33|2059.68|2058.08|2042.68|2041.08|0
1638545700000|2021-12-03 15:35:00|2042.93|2041.33|2044.68|2043.08|2050.68|2049.08|2038.68|2037.08|0
1638546000000|2021-12-03 15:40:00|2045.8|2044.2|2028.43|2026.83|2046.43|2044.83|2028.43|2026.83|0
1638546300000|2021-12-03 15:45:00|2027.43|2025.83|2025.44|2023.84|2031.18|2029.58|2021.19|2019.59|0
1638546600000|2021-12-03 15:50:00|2025.19|2023.59|2028.19|2026.59|2031.94|2030.34|2021.19|2019.59|0
1638546900000|2021-12-03 15:55:00|2028.69|2027.09|2026.55|2024.95|2033.94|2032.34|2023.69|2022.09|0
1638547200000|2021-12-03 16:00:00|2025.68|2024.08|2029.68|2028.08|2031.93|2030.33|2022.18|2020.58|0
1638547500000|2021-12-03 16:05:00|2027.68|2026.08|2023.18|2021.58|2027.68|2026.08|2015.68|2014.08|0
1638547800000|2021-12-03 16:10:00|2022.68|2021.08|2026.44|2024.84|2029.94|2028.34|2018.93|2017.33|0
1638548100000|2021-12-03 16:15:00|2026.69|2025.09|2018.19|2016.59|2029.19|2027.59|2016.44|2014.84|0
1638548400000|2021-12-03 16:20:00|2016.69|2015.09|2032.44|2030.84|2034.69|2033.09|2015.44|2013.84|0
1638548700000|2021-12-03 16:25:00|2032.19|2030.59|2035.44|2033.84|2037.19|2035.59|2030.19|2028.59|0
1638549000000|2021-12-03 16:30:00|2034.69|2033.09|2038.19|2036.59|2039.94|2038.34|2029.19|2027.59|0
1638549300000|2021-12-03 16:35:00|2037.94|2036.34|2032.06|2030.46|2039.06|2037.46|2030.31|2028.71|0
1638549600000|2021-12-03 16:40:00|2032.69|2031.09|2018.44|2016.84|2034.44|2032.84|2017.69|2016.09|0
1638549900000|2021-12-03 16:45:00|2019.19|2017.59|2021.19|2019.59|2025.81|2024.21|2015.94|2014.34|0
1638550200000|2021-12-03 16:50:00|2019.69|2018.09|2016.94|2015.34|2020.69|2019.09|2012.69|2011.09|0
1638550500000|2021-12-03 16:55:00|2016.19|2014.59|2008.19|2006.59|2018.19|2016.59|2008.19|2006.59|0
1638550800000|2021-12-03 17:00:00|2008.94|2007.34|2007.69|2006.09|2010.31|2008.71|2005.44|2003.84|0
1638551100000|2021-12-03 17:05:00|2006.94|2005.34|2014.19|2012.59|2014.94|2013.34|2006.56|2004.96|0
1638551400000|2021-12-03 17:10:00|2014.69|2013.09|2012.44|2010.84|2016.19|2014.59|2011.19|2009.59|0
1638551700000|2021-12-03 17:15:00|2011.94|2010.34|2021.44|2019.84|2023.69|2022.09|2011.94|2010.34|0
1638552000000|2021-12-03 17:20:00|2022.44|2020.84|2027.94|2026.34|2029.19|2027.59|2018.94|2017.34|0
1638552300000|2021-12-03 17:25:00|2027.44|2025.84|2026.44|2024.84|2028.69|2027.09|2024.69|2023.09|0
1638552600000|2021-12-03 17:30:00|2025.19|2023.59|2019.44|2017.84|2025.19|2023.59|2014.94|2013.34|0
1638552900000|2021-12-03 17:35:00|2019.69|2018.09|2032.69|2031.09|2033.44|2031.84|2017.69|2016.09|0
1638553200000|2021-12-03 17:40:00|2033.19|2031.59|2030.19|2028.59|2035.94|2034.34|2028.94|2027.34|0
1638553500000|2021-12-03 17:45:00|2029.44|2027.84|2027.19|2025.59|2031.44|2029.84|2022.69|2021.09|0
1638553800000|2021-12-03 17:50:00|2026.19|2024.59|2023.19|2021.59|2031.19|2029.59|2022.44|2020.84|0
1638554100000|2021-12-03 17:55:00|2023.69|2022.09|2022.19|2020.59|2023.69|2022.09|2017.69|2016.09|0
1638554400000|2021-12-03 18:00:00|2021.69|2020.09|2019.69|2018.09|2021.69|2020.09|2015.19|2013.59|0
1638554700000|2021-12-03 18:05:00|2019.19|2017.59|2026.94|2025.34|2027.19|2025.59|2018.19|2016.59|0
1638555000000|2021-12-03 18:10:00|2026.69|2025.09|2024.69|2023.09|2028.94|2027.34|2021.44|2019.84|0
1638555300000|2021-12-03 18:15:00|2024.94|2023.34|2031.69|2030.09|2033.19|2031.59|2023.19|2021.59|0
1638555600000|2021-12-03 18:20:00|2031.44|2029.84|2034.44|2032.84|2034.44|2032.84|2029.69|2028.09|0
1638555900000|2021-12-03 18:25:00|2034.06|2032.46|2024.44|2022.84|2034.69|2033.09|2023.94|2022.34|0
1638556200000|2021-12-03 18:30:00|2023.69|2022.09|2017.69|2016.09|2024.69|2023.09|2017.19|2015.59|0
1638556500000|2021-12-03 18:35:00|2017.19|2015.59|2013.94|2012.34|2018.44|2016.84|2011.94|2010.34|0
1638556800000|2021-12-03 18:40:00|2014.44|2012.84|2014.69|2013.09|2017.94|2016.34|2011.44|2009.84|0
1638557100000|2021-12-03 18:45:00|2014.44|2012.84|2011.44|2009.84|2017.94|2016.34|2006.94|2005.34|0
1638557400000|2021-12-03 18:50:00|2011.69|2010.09|2012.69|2011.09|2017.44|2015.84|2010.44|2008.84|0
1638557700000|2021-12-03 18:55:00|2012.44|2010.84|2009.2|2007.6|2014.81|2013.21|2008.7|2007.1|0
1638558000000|2021-12-03 19:00:00|2008.95|2007.35|2013.95|2012.35|2015.7|2014.1|2004.45|2002.85|0
1638558300000|2021-12-03 19:05:00|2014.95|2013.35|2008.95|2007.35|2015.7|2014.1|2007.95|2006.35|0
1638558600000|2021-12-03 19:10:00|2008.32|2006.72|2012.45|2010.85|2013.45|2011.85|2006.7|2005.1|0
1638558900000|2021-12-03 19:15:00|2011.2|2009.6|2003.7|2002.1|2012.2|2010.6|2003.7|2002.1|0
1638559200000|2021-12-03 19:20:00|2004.32|2002.72|2016.46|2014.86|2017.45|2015.85|1998.2|1996.6|0
1638559500000|2021-12-03 19:25:00|2016.71|2015.11|2011.71|2010.11|2018.2|2016.6|2010.21|2008.61|0
1638559800000|2021-12-03 19:30:00|2012.33|2010.73|2006.96|2005.36|2014.21|2012.61|2004.71|2003.11|0
1638560100000|2021-12-03 19:35:00|2008.46|2006.86|2002.21|2000.61|2009.71|2008.11|1999.21|1997.61|0
1638560400000|2021-12-03 19:40:00|2001.96|2000.36|2010.71|2009.11|2012.21|2010.61|2001.96|2000.36|0
1638560700000|2021-12-03 19:45:00|2011.96|2010.36|2005.45|2003.85|2011.96|2010.36|2004.96|2003.36|0
1638561000000|2021-12-03 19:50:00|2005.2|2003.6|2000.71|1999.11|2008.57|2006.97|2000.21|1998.61|0
1638561300000|2021-12-03 19:55:00|1999.96|1998.36|2000.71|1999.11|2006.96|2005.36|1999.08|1997.48|0
1638561600000|2021-12-03 20:00:00|1999.96|1998.36|2003.46|2001.86|2004.21|2002.61|1993.21|1991.61|0
1638561900000|2021-12-03 20:05:00|2003.96|2002.36|1995.7|1994.1|2008.7|2007.1|1994.45|1992.85|0
1638562200000|2021-12-03 20:10:00|1997.45|1995.85|2004.2|2002.6|2005.7|2004.1|1997.2|1995.6|0
1638562500000|2021-12-03 20:15:00|2003.7|2002.1|2001.45|1999.85|2007.32|2005.72|1998.95|1997.35|0
1638562800000|2021-12-03 20:20:00|2002.7|2001.1|2013.45|2011.85|2016.7|2015.1|2002.45|2000.85|0
1638563100000|2021-12-03 20:25:00|2013.7|2012.1|2015.44|2013.84|2021.19|2019.59|2013.45|2011.85|0
1638563400000|2021-12-03 20:30:00|2014.69|2013.09|2026.19|2024.59|2027.19|2025.59|2014.69|2013.09|0
1638563700000|2021-12-03 20:35:00|2025.69|2024.09|2014.69|2013.09|2028.19|2026.59|2013.06|2011.46|0
1638564000000|2021-12-03 20:40:00|2015.19|2013.59|2010.19|2008.59|2018.44|2016.84|2009.44|2007.84|0
1638564300000|2021-12-03 20:45:00|2010.44|2008.84|2008.31|2006.71|2010.44|2008.84|2002.19|2000.59|0
1638564600000|2021-12-03 20:50:00|2007.94|2006.34|2024.31|2022.71|2027.44|2025.84|2007.94|2006.34|0
1638564900000|2021-12-03 20:55:00|2024.69|2023.09|2038.19|2036.59|2040.19|2038.59|2024.69|2023.09|0
1638565200000|2021-12-03 21:00:00|2037.69|2036.09|2042.19|2040.59|2043.69|2042.09|2036.19|2034.59|0
1638565500000|2021-12-03 21:05:00|2041.69|2040.09|2037.69|2036.09|2041.69|2040.09|2035.69|2034.09|0
1638565800000|2021-12-03 21:10:00|2037.44|2035.84|2031.94|2030.34|2038.94|2037.34|2028.94|2027.34|0
1638777900000|2021-12-06 08:05:00|2063.18|2061.58|2060.93|2059.33|2064.43|2062.83|2060.93|2059.33|0
1638778200000|2021-12-06 08:10:00|2062.3|2060.7|2060.68|2059.08|2064.18|2062.58|2059.43|2057.83|0
1638778500000|2021-12-06 08:15:00|2060.93|2059.33|2059.93|2058.33|2062.43|2060.83|2058.93|2057.33|0
1638778800000|2021-12-06 08:20:00|2060.05|2058.45|2056.93|2055.33|2061.43|2059.83|2056.93|2055.33|0
1638779100000|2021-12-06 08:25:00|2056.55|2054.95|2058.68|2057.08|2059.18|2057.58|2053.18|2051.58|0
1638779400000|2021-12-06 08:30:00|2059.18|2057.58|2056.8|2055.2|2060.93|2059.33|2056.18|2054.58|0
1638779700000|2021-12-06 08:35:00|2056.68|2055.08|2061.43|2059.83|2062.68|2061.08|2056.68|2055.08|0
1638780000000|2021-12-06 08:40:00|2061.18|2059.58|2058.3|2056.7|2062.05|2060.45|2058.3|2056.7|0
1638780300000|2021-12-06 08:45:00|2058.18|2056.58|2057.93|2056.33|2059.93|2058.33|2057.18|2055.58|0
1638780600000|2021-12-06 08:50:00|2058.05|2056.45|2059.93|2058.33|2060.68|2059.08|2058.05|2056.45|0
1638780900000|2021-12-06 08:55:00|2059.8|2058.2|2060.3|2058.7|2060.93|2059.33|2058.43|2056.83|0
1638781200000|2021-12-06 09:00:00|2060.18|2058.58|2069.43|2067.83|2072.68|2071.08|2059.68|2058.08|0
1638781500000|2021-12-06 09:05:00|2069.68|2068.08|2068.05|2066.45|2070.43|2068.83|2065.18|2063.58|0
1638781800000|2021-12-06 09:10:00|2067.68|2066.08|2069.68|2068.08|2070.43|2068.83|2065.43|2063.83|0
1638782100000|2021-12-06 09:15:00|2069.93|2068.33|2068.68|2067.08|2070.8|2069.2|2068.18|2066.58|0
1638782400000|2021-12-06 09:20:00|2068.8|2067.2|2068.18|2066.58|2069.18|2067.58|2066.93|2065.33|0
1638782700000|2021-12-06 09:25:00|2068.43|2066.83|2069.43|2067.83|2070.43|2068.83|2067.93|2066.33|0
1638783000000|2021-12-06 09:30:00|2069.18|2067.58|2067.68|2066.08|2070.68|2069.08|2067.18|2065.58|0
1638783300000|2021-12-06 09:35:00|2067.93|2066.33|2062.43|2060.83|2069.93|2068.33|2062.43|2060.83|0
1638783600000|2021-12-06 09:40:00|2062.3|2060.7|2058.55|2056.95|2062.68|2061.08|2058.43|2056.83|0
1638783900000|2021-12-06 09:45:00|2058.43|2056.83|2056.18|2054.58|2058.43|2056.83|2053.68|2052.08|0
1638784200000|2021-12-06 09:50:00|2055.93|2054.33|2054.3|2052.7|2056.68|2055.08|2053.43|2051.83|0
1638784500000|2021-12-06 09:55:00|2054.18|2052.58|2048.43|2046.83|2054.43|2052.83|2046.43|2044.83|0
1638784800000|2021-12-06 10:00:00|2048.68|2047.08|2047.18|2045.58|2049.68|2048.08|2045.93|2044.33|0
1638785100000|2021-12-06 10:05:00|2047.3|2045.7|2046.43|2044.83|2048.68|2047.08|2046.05|2044.45|0
1638785400000|2021-12-06 10:10:00|2046.55|2044.95|2050.43|2048.83|2050.43|2048.83|2045.93|2044.33|0
1638785700000|2021-12-06 10:15:00|2050.68|2049.08|2050.93|2049.33|2051.93|2050.33|2048.68|2047.08|0
1638786000000|2021-12-06 10:20:00|2050.68|2049.08|2044.68|2043.08|2050.93|2049.33|2044.68|2043.08|0
1638786300000|2021-12-06 10:25:00|2045.18|2043.58|2037.68|2036.08|2045.18|2043.58|2036.43|2034.83|0
1638786600000|2021-12-06 10:30:00|2037.18|2035.58|2040.18|2038.58|2040.18|2038.58|2034.43|2032.83|0
1638786900000|2021-12-06 10:35:00|2040.43|2038.83|2038.43|2036.83|2040.93|2039.33|2038.18|2036.58|0
1638787200000|2021-12-06 10:40:00|2037.93|2036.33|2036.43|2034.83|2038.43|2036.83|2033.68|2032.08|0
1638787500000|2021-12-06 10:45:00|2036.68|2035.08|2036.93|2035.33|2039.05|2037.45|2036.18|2034.58|0
1638787800000|2021-12-06 10:50:00|2036.8|2035.2|2035.18|2033.58|2038.43|2036.83|2034.18|2032.58|0
1638788100000|2021-12-06 10:55:00|2034.93|2033.33|2034.18|2032.58|2036.68|2035.08|2032.43|2030.83|0
1638788400000|2021-12-06 11:00:00|2033.8|2032.2|2037.68|2036.08|2038.43|2036.83|2033.3|2031.7|0
1638788700000|2021-12-06 11:05:00|2037.05|2035.45|2041.68|2040.08|2042.18|2040.58|2036.43|2034.83|0
1638789000000|2021-12-06 11:10:00|2041.93|2040.33|2041.93|2040.33|2042.68|2041.08|2039.43|2037.83|0
1638789300000|2021-12-06 11:15:00|2041.68|2040.08|2045.18|2043.58|2045.43|2043.83|2041.68|2040.08|0
1638789600000|2021-12-06 11:20:00|2045.43|2043.83|2045.93|2044.33|2047.43|2045.83|2044.93|2043.33|0
1638789900000|2021-12-06 11:25:00|2046.18|2044.58|2044.18|2042.58|2046.43|2044.83|2042.68|2041.08|0
1638790200000|2021-12-06 11:30:00|2043.68|2042.08|2043.93|2042.33|2046.93|2045.33|2043.68|2042.08|0
1638790500000|2021-12-06 11:35:00|2043.8|2042.2|2045.43|2043.83|2046.18|2044.58|2043.8|2042.2|0
1638790800000|2021-12-06 11:40:00|2045.18|2043.58|2049.43|2047.83|2049.93|2048.33|2044.3|2042.7|0
1638791100000|2021-12-06 11:45:00|2049.93|2048.33|2048.18|2046.58|2052.18|2050.58|2048.18|2046.58|0
1638791400000|2021-12-06 11:50:00|2047.93|2046.33|2050.93|2049.33|2051.43|2049.83|2047.43|2045.83|0
1638791700000|2021-12-06 11:55:00|2051.43|2049.83|2056.93|2055.33|2057.18|2055.58|2051.18|2049.58|0
1638792000000|2021-12-06 12:00:00|2057.05|2055.45|2055.55|2053.95|2058.93|2057.33|2054.93|2053.33|0
1638792300000|2021-12-06 12:05:00|2055.43|2053.83|2054.05|2052.45|2057.3|2055.7|2052.18|2050.58|0
1638792600000|2021-12-06 12:10:00|2053.93|2052.33|2053.93|2052.33|2055.43|2053.83|2052.43|2050.83|0
1638792900000|2021-12-06 12:15:00|2053.68|2052.08|2049.43|2047.83|2053.68|2052.08|2049.43|2047.83|0
1638793200000|2021-12-06 12:20:00|2048.93|2047.33|2051.18|2049.58|2051.18|2049.58|2047.68|2046.08|0
1638793500000|2021-12-06 12:25:00|2051.3|2049.7|2049.43|2047.83|2051.68|2050.08|2049.43|2047.83|0
1638793800000|2021-12-06 12:30:00|2048.68|2047.08|2048.3|2046.7|2049.68|2048.08|2047.68|2046.08|0
1638794100000|2021-12-06 12:35:00|2048.43|2046.83|2051.68|2050.08|2052.18|2050.58|2048.43|2046.83|0
1638794400000|2021-12-06 12:40:00|2052.43|2050.83|2051.93|2050.33|2052.93|2051.33|2051.93|2050.33|0
1638794700000|2021-12-06 12:45:00|2052.18|2050.58|2052.43|2050.83|2052.43|2050.83|2051.93|2050.33|0
1638795000000|2021-12-06 12:50:00|2052.18|2050.58|2050.18|2048.58|2053.43|2051.83|2047.93|2046.33|0
1638795300000|2021-12-06 12:55:00|2049.93|2048.33|2050.05|2048.45|2051.93|2050.33|2049.8|2048.2|0
1638795600000|2021-12-06 13:00:00|2051.18|2049.58|2049.93|2048.33|2052.43|2050.83|2049.93|2048.33|0
1638795900000|2021-12-06 13:05:00|2050.43|2048.83|2053.43|2051.83|2053.68|2052.08|2049.18|2047.58|0
1638796200000|2021-12-06 13:10:00|2053.68|2052.08|2054.68|2053.08|2055.93|2054.33|2052.43|2050.83|0
1638796500000|2021-12-06 13:15:00|2054.93|2053.33|2055.68|2054.08|2056.68|2055.08|2053.93|2052.33|0
1638796800000|2021-12-06 13:20:00|2055.93|2054.33|2053.43|2051.83|2056.55|2054.95|2052.43|2050.83|0
1638797100000|2021-12-06 13:25:00|2053.68|2052.08|2053.43|2051.83|2055.68|2054.08|2052.93|2051.33|0
1638797400000|2021-12-06 13:30:00|2053.18|2051.58|2051.43|2049.83|2053.68|2052.08|2049.68|2048.08|0
1638797700000|2021-12-06 13:35:00|2050.68|2049.08|2056.43|2054.83|2057.68|2056.08|2050.43|2048.83|0
1638798000000|2021-12-06 13:40:00|2056.93|2055.33|2056.43|2054.83|2058.68|2057.08|2055.93|2054.33|0
1638798300000|2021-12-06 13:45:00|2055.93|2054.33|2053.55|2051.95|2056.43|2054.83|2053.3|2051.7|0
1638798600000|2021-12-06 13:50:00|2053.68|2052.08|2054.68|2053.08|2056.18|2054.58|2053.68|2052.08|0
1638798900000|2021-12-06 13:55:00|2054.93|2053.33|2059.18|2057.58|2059.18|2057.58|2054.93|2053.33|0
1638799200000|2021-12-06 14:00:00|2059.93|2058.33|2059.18|2057.58|2059.93|2058.33|2055.43|2053.83|0
1638799500000|2021-12-06 14:05:00|2059.68|2058.08|2060.43|2058.83|2060.43|2058.83|2057.68|2056.08|0
1638799800000|2021-12-06 14:10:00|2060.68|2059.08|2062.68|2061.08|2063.68|2062.08|2060.68|2059.08|0
1638800100000|2021-12-06 14:15:00|2063.18|2061.58|2065.68|2064.08|2065.93|2064.33|2062.43|2060.83|0
1638800400000|2021-12-06 14:20:00|2065.43|2063.83|2064.93|2063.33|2065.68|2064.08|2063.43|2061.83|0
1638800700000|2021-12-06 14:25:00|2064.68|2063.08|2065.43|2063.83|2065.43|2063.83|2062.43|2060.83|0
1638801000000|2021-12-06 14:30:00|2065.18|2063.58|2052.18|2050.58|2070.68|2069.08|2051.43|2049.83|0
1638801300000|2021-12-06 14:35:00|2051.68|2050.08|2044.43|2042.83|2051.68|2050.08|2040.68|2039.08|0
1638801600000|2021-12-06 14:40:00|2044.18|2042.58|2063.68|2062.08|2064.93|2063.33|2040.93|2039.33|0
1638801900000|2021-12-06 14:45:00|2062.93|2061.33|2061.43|2059.83|2066.68|2065.08|2058.18|2056.58|0
1638802200000|2021-12-06 14:50:00|2060.93|2059.33|2057.3|2055.7|2066.93|2065.33|2057.3|2055.7|0
1638802500000|2021-12-06 14:55:00|2058.43|2056.83|2067.68|2066.08|2067.93|2066.33|2053.18|2051.58|0
1638802800000|2021-12-06 15:00:00|2067.93|2066.33|2057.68|2056.08|2067.93|2066.33|2053.93|2052.33|0
1638803100000|2021-12-06 15:05:00|2060.43|2058.83|2064.18|2062.58|2065.43|2063.83|2052.93|2051.33|0
1638803400000|2021-12-06 15:10:00|2063.68|2062.08|2081.44|2079.84|2082.43|2080.83|2062.43|2060.83|0
1638803700000|2021-12-06 15:15:00|2081.19|2079.59|2082.44|2080.84|2086.19|2084.59|2081.19|2079.59|0
1638804000000|2021-12-06 15:20:00|2081.69|2080.09|2083.19|2081.59|2085.94|2084.34|2079.94|2078.34|0
1638804300000|2021-12-06 15:25:00|2082.94|2081.34|2084.68|2083.08|2086.69|2085.09|2080.69|2079.09|0
1638804600000|2021-12-06 15:30:00|2085.43|2083.83|2082.93|2081.33|2087.93|2086.33|2080.43|2078.83|0
1638804900000|2021-12-06 15:35:00|2081.68|2080.08|2082.43|2080.83|2083.18|2081.58|2076.3|2074.7|0
1638805200000|2021-12-06 15:40:00|2082.93|2081.33|2074.69|2073.09|2086.68|2085.08|2073.43|2071.83|0
1638805500000|2021-12-06 15:45:00|2076.19|2074.59|2078.69|2077.09|2079.68|2078.08|2074.19|2072.59|0
1638805800000|2021-12-06 15:50:00|2079.19|2077.59|2078.94|2077.34|2080.43|2078.83|2072.94|2071.34|0
1638806100000|2021-12-06 15:55:00|2078.19|2076.59|2087.68|2086.08|2088.18|2086.58|2078.19|2076.59|0
1638806400000|2021-12-06 16:00:00|2087.43|2085.83|2082.43|2080.83|2088.68|2087.08|2080.43|2078.83|0
1638806700000|2021-12-06 16:05:00|2081.18|2079.58|2081.68|2080.08|2084.43|2082.83|2079.93|2078.33|0
1638807000000|2021-12-06 16:10:00|2081.18|2079.58|2073.44|2071.84|2085.43|2083.83|2072.69|2071.09|0
1638807300000|2021-12-06 16:15:00|2072.94|2071.34|2080.18|2078.58|2080.93|2079.33|2069.94|2068.34|0
1638807600000|2021-12-06 16:20:00|2079.68|2078.08|2078.68|2077.08|2079.93|2078.33|2074.94|2073.34|0
1638807900000|2021-12-06 16:25:00|2078.43|2076.83|2078.93|2077.33|2082.43|2080.83|2078.43|2076.83|0
1638808200000|2021-12-06 16:30:00|2079.18|2077.58|2082.18|2080.58|2084.68|2083.08|2074.31|2072.71|0
1638808500000|2021-12-06 16:35:00|2082.43|2080.83|2083.43|2081.83|2084.68|2083.08|2079.43|2077.83|0
1638808800000|2021-12-06 16:40:00|2082.68|2081.08|2086.68|2085.08|2086.68|2085.08|2080.43|2078.83|0
1638809100000|2021-12-06 16:45:00|2086.43|2084.83|2075.44|2073.84|2086.43|2084.83|2075.19|2073.59|0
1638809400000|2021-12-06 16:50:00|2076.19|2074.59|2078.69|2077.09|2080.44|2078.84|2074.69|2073.09|0
1638809700000|2021-12-06 16:55:00|2078.19|2076.59|2077.19|2075.59|2080.44|2078.84|2074.69|2073.09|0
1638810000000|2021-12-06 17:00:00|2077.94|2076.34|2081.44|2079.84|2082.94|2081.34|2077.19|2075.59|0
1638810300000|2021-12-06 17:05:00|2082.44|2080.84|2081.94|2080.34|2082.44|2080.84|2077.19|2075.59|0
1638810600000|2021-12-06 17:10:00|2081.69|2080.09|2084.68|2083.08|2088.18|2086.58|2080.44|2078.84|0
1638810900000|2021-12-06 17:15:00|2084.18|2082.58|2089.43|2087.83|2090.18|2088.58|2081.18|2079.58|0
1638811200000|2021-12-06 17:20:00|2089.18|2087.58|2089.68|2088.08|2091.68|2090.08|2087.43|2085.83|0
1638811500000|2021-12-06 17:25:00|2089.43|2087.83|2091.18|2089.58|2093.18|2091.58|2089.43|2087.83|0
1638811800000|2021-12-06 17:30:00|2091.43|2089.83|2093.93|2092.33|2094.68|2093.08|2090.18|2088.58|0
1638812100000|2021-12-06 17:35:00|2093.68|2092.08|2091.43|2089.83|2094.93|2093.33|2090.93|2089.33|0
1638812400000|2021-12-06 17:40:00|2091.68|2090.08|2090.18|2088.58|2093.43|2091.83|2088.18|2086.58|0
1638812700000|2021-12-06 17:45:00|2090.43|2088.83|2095.68|2094.08|2095.68|2094.08|2090.18|2088.58|0
1638813000000|2021-12-06 17:50:00|2095.43|2093.83|2096.18|2094.58|2096.18|2094.58|2093.68|2092.08|0
1638813300000|2021-12-06 17:55:00|2096.43|2094.83|2100.68|2099.08|2100.68|2099.08|2094.68|2093.08|0
1638813600000|2021-12-06 18:00:00|2102.43|2100.83|2103.43|2101.83|2103.68|2102.08|2097.43|2095.83|0
1638813900000|2021-12-06 18:05:00|2103.18|2101.58|2101.43|2099.83|2103.43|2101.83|2100.43|2098.83|0
1638814200000|2021-12-06 18:10:00|2101.68|2100.08|2098.43|2096.83|2103.18|2101.58|2098.43|2096.83|0
1638814500000|2021-12-06 18:15:00|2099.43|2097.83|2101.18|2099.58|2101.68|2100.08|2098.93|2097.33|0
1638814800000|2021-12-06 18:20:00|2100.93|2099.33|2100.68|2099.08|2101.18|2099.58|2097.68|2096.08|0
1638815100000|2021-12-06 18:25:00|2100.93|2099.33|2107.93|2106.33|2110.68|2109.08|2100.93|2099.33|0
1638815400000|2021-12-06 18:30:00|2108.18|2106.58|2106.68|2105.08|2108.43|2106.83|2105.93|2104.33|0
1638815700000|2021-12-06 18:35:00|2106.93|2105.33|2105.93|2104.33|2107.93|2106.33|2104.68|2103.08|0
1638816000000|2021-12-06 18:40:00|2106.18|2104.58|2106.68|2105.08|2109.18|2107.58|2104.93|2103.33|0
1638816300000|2021-12-06 18:45:00|2106.18|2104.58|2108.18|2106.58|2109.18|2107.58|2105.43|2103.83|0
1638816600000|2021-12-06 18:50:00|2108.43|2106.83|2108.43|2106.83|2108.93|2107.33|2106.43|2104.83|0
1638816900000|2021-12-06 18:55:00|2108.55|2106.95|2107.93|2106.33|2109.68|2108.08|2105.68|2104.08|0
1638817200000|2021-12-06 19:00:00|2108.05|2106.45|2109.43|2107.83|2112.18|2110.58|2107.68|2106.08|0
1638817500000|2021-12-06 19:05:00|2109.68|2108.08|2105.68|2104.08|2109.68|2108.08|2104.93|2103.33|0
1638817800000|2021-12-06 19:10:00|2105.93|2104.33|2108.18|2106.58|2110.18|2108.58|2105.93|2104.33|0
1638818100000|2021-12-06 19:15:00|2108.43|2106.83|2106.93|2105.33|2110.18|2108.58|2106.93|2105.33|0
1638818400000|2021-12-06 19:20:00|2106.68|2105.08|2106.8|2105.2|2108.18|2106.58|2105.43|2103.83|0
1638818700000|2021-12-06 19:25:00|2106.93|2105.33|2106.18|2104.58|2108.68|2107.08|2105.43|2103.83|0
1638819000000|2021-12-06 19:30:00|2106.43|2104.83|2106.43|2104.83|2109.18|2107.58|2105.93|2104.33|0
1638819300000|2021-12-06 19:35:00|2106.68|2105.08|2104.18|2102.58|2106.93|2105.33|2104.18|2102.58|0
1638819600000|2021-12-06 19:40:00|2104.43|2102.83|2096.93|2095.33|2105.18|2103.58|2096.93|2095.33|0
1638819900000|2021-12-06 19:45:00|2097.68|2096.08|2096.18|2094.58|2100.18|2098.58|2094.68|2093.08|0
1638820200000|2021-12-06 19:50:00|2095.93|2094.33|2094.43|2092.83|2095.93|2094.33|2092.93|2091.33|0
1638820500000|2021-12-06 19:55:00|2094.18|2092.58|2093.43|2091.83|2095.68|2094.08|2092.18|2090.58|0
1638820800000|2021-12-06 20:00:00|2092.93|2091.33|2090.18|2088.58|2097.68|2096.08|2089.93|2088.33|0
1638821100000|2021-12-06 20:05:00|2090.68|2089.08|2094.18|2092.58|2094.93|2093.33|2090.18|2088.58|0
1638821400000|2021-12-06 20:10:00|2093.43|2091.83|2095.68|2094.08|2096.18|2094.58|2091.18|2089.58|0
1638821700000|2021-12-06 20:15:00|2095.93|2094.33|2100.18|2098.58|2100.43|2098.83|2095.93|2094.33|0
1638822000000|2021-12-06 20:20:00|2099.68|2098.08|2095.68|2094.08|2100.43|2098.83|2095.18|2093.58|0
1638822300000|2021-12-06 20:25:00|2095.18|2093.58|2094.43|2092.83|2095.93|2094.33|2090.43|2088.83|0
1638822600000|2021-12-06 20:30:00|2094.18|2092.58|2094.43|2092.83|2097.18|2095.58|2089.93|2088.33|0
1638822900000|2021-12-06 20:35:00|2094.68|2093.08|2093.93|2092.33|2094.68|2093.08|2090.18|2088.58|0
1638823200000|2021-12-06 20:40:00|2092.93|2091.33|2096.43|2094.83|2097.68|2096.08|2090.43|2088.83|0
1638823500000|2021-12-06 20:45:00|2096.68|2095.08|2092.55|2090.95|2096.68|2095.08|2087.68|2086.08|0
1638823800000|2021-12-06 20:50:00|2092.43|2090.83|2098.68|2097.08|2099.68|2098.08|2090.43|2088.83|0
1638824100000|2021-12-06 20:55:00|2098.18|2096.58|2090.43|2088.83|2098.18|2096.58|2089.68|2088.08|0
1638824400000|2021-12-06 21:00:00|2091.43|2089.83|2089.93|2088.33|2091.68|2090.08|2088.93|2087.33|0
1638824700000|2021-12-06 21:05:00|2090.18|2088.58|2091.93|2090.33|2092.68|2091.08|2089.43|2087.83|0
1638825000000|2021-12-06 21:10:00|2092.18|2090.58|2091.05|2089.45|2092.68|2091.08|2090.93|2089.33|0
1638825300000|2021-12-06 21:15:00|2091.18|2089.58|2093.63|2091.63|2093.63|2091.63|2091.18|2089.58|0
1638825600000|2021-12-06 21:20:00|2093.5|2091.5|2092.38|2090.38|2094.63|2092.63|2092.38|2090.38|0
1638825900000|2021-12-06 21:25:00|2092.25|2090.25|2094.63|2092.63|2094.63|2092.63|2091.63|2089.63|0
1638826200000|2021-12-06 21:30:00|2094.38|2092.38|2094.63|2092.63|2095.63|2093.63|2094.13|2092.13|0
1638826500000|2021-12-06 21:35:00|2094.38|2092.38|2094.38|2092.38|2094.88|2092.88|2094.13|2092.13|0
1638826800000|2021-12-06 21:40:00|2094.13|2092.13|2094.63|2092.63|2095.88|2093.88|2094.13|2092.13|0
1638827100000|2021-12-06 21:45:00|2094.88|2092.88|2095.13|2093.13|2095.63|2093.63|2094.63|2092.63|0
1638827400000|2021-12-06 21:50:00|2094.88|2092.88|2094.88|2092.88|2095.38|2093.38|2094.88|2092.88|0
1638827700000|2021-12-06 21:55:00|2095.13|2093.13|2096|2094|2096.25|2094.25|2094.88|2092.88|0
1638828000000|2021-12-06 22:00:00|2096.04|2094.04|2095.63|2093.63|2096.04|2094.04|2095.45|2093.45|0
1638828300000|2021-12-06 22:05:00|2095.71|2093.71|2095.56|2093.56|2095.71|2093.71|2095.52|2093.52|0
1638828600000|2021-12-06 22:10:00|2095.52|2093.52|2095.63|2093.63|2095.71|2093.71|2095.52|2093.52|0
1638828900000|2021-12-06 22:15:00|2095.6|2093.6|2095.67|2093.67|2095.71|2093.71|2095.6|2093.6|0
1638829200000|2021-12-06 22:20:00|2095.71|2093.71|2095.12|2093.12|2095.71|2093.71|2095.12|2093.12|0
1638829500000|2021-12-06 22:25:00|2095.52|2093.52|2095.56|2093.56|2095.56|2093.56|2095.49|2093.49|0
1638829800000|2021-12-06 22:30:00|2095.12|2093.12|2095.74|2093.74|2095.74|2093.74|2095.12|2093.12|0
1638830100000|2021-12-06 22:35:00|2095.63|2093.63|2095.52|2093.52|2095.89|2093.89|2095.41|2093.41|0
1638830400000|2021-12-06 22:40:00|2095.56|2093.56|2095.16|2093.16|2095.56|2093.56|2095.05|2093.05|0
1638830700000|2021-12-06 22:45:00|2095.38|2093.38|2095.82|2093.82|2095.85|2093.85|2095.38|2093.38|0
1638831000000|2021-12-06 22:50:00|2095.85|2093.85|2095.67|2093.67|2095.85|2093.85|2095.45|2093.45|0
1638831300000|2021-12-06 22:55:00|2095.71|2093.71|2095.71|2093.71|2095.74|2093.74|2095.27|2093.27|0
1638831600000|2021-12-06 23:00:00|2095.5|2093.5|2096.88|2094.88|2098.13|2096.13|2095.38|2093.38|0
1638831900000|2021-12-06 23:05:00|2096.63|2094.63|2094.75|2092.75|2096.63|2094.63|2094.38|2092.38|0
1638832200000|2021-12-06 23:10:00|2094.88|2092.88|2092.13|2090.13|2095.5|2093.5|2092.13|2090.13|0
1638832500000|2021-12-06 23:15:00|2092.38|2090.38|2091.38|2089.38|2092.88|2090.88|2091.38|2089.38|0
1638832800000|2021-12-06 23:20:00|2091.13|2089.13|2091.88|2089.88|2091.88|2089.88|2091.13|2089.13|0
1638833100000|2021-12-06 23:25:00|2091.63|2089.63|2093.13|2091.13|2093.63|2091.63|2091.38|2089.38|0
1638833400000|2021-12-06 23:30:00|2093.38|2091.38|2092.38|2090.38|2093.88|2091.88|2091.13|2089.13|0
1638833700000|2021-12-06 23:35:00|2092.63|2090.63|2092.13|2090.13|2092.88|2090.88|2091.38|2089.38|0
1638834000000|2021-12-06 23:40:00|2092|2090|2093.75|2091.75|2093.88|2091.88|2092|2090|0
1638834300000|2021-12-06 23:45:00|2093.88|2091.88|2092.13|2090.13|2094.63|2092.63|2092.13|2090.13|0
1638834600000|2021-12-06 23:50:00|2092.25|2090.25|2092.13|2090.13|2093.38|2091.38|2091.38|2089.38|0
1638834900000|2021-12-06 23:55:00|2092.38|2090.38|2094.38|2092.38|2095.38|2093.38|2092.38|2090.38|0
1638835200000|2021-12-07 00:00:00|2095.13|2093.13|2092.38|2090.38|2095.38|2093.38|2091.88|2089.88|0
1638835500000|2021-12-07 00:05:00|2092.25|2090.25|2093.63|2091.63|2094.38|2092.38|2091.38|2089.38|0
1638835800000|2021-12-07 00:10:00|2093.5|2091.5|2091.88|2089.88|2094.38|2092.38|2091.38|2089.38|0
1638836100000|2021-12-07 00:15:00|2091.75|2089.75|2088.88|2086.88|2092.13|2090.13|2088.5|2086.5|0
1638836400000|2021-12-07 00:20:00|2089|2087|2088.88|2086.88|2090.63|2088.63|2088.88|2086.88|0
1638836700000|2021-12-07 00:25:00|2089.25|2087.25|2090.88|2088.88|2091.38|2089.38|2089.25|2087.25|0
1638837000000|2021-12-07 00:30:00|2090.63|2088.63|2091.38|2089.38|2091.38|2089.38|2089.38|2087.38|0
1638837300000|2021-12-07 00:35:00|2091.13|2089.13|2092.13|2090.13|2092.13|2090.13|2089.88|2087.88|0
1638837600000|2021-12-07 00:40:00|2091.88|2089.88|2092.88|2090.88|2093.75|2091.75|2091.13|2089.13|0
1638837900000|2021-12-07 00:45:00|2092.63|2090.63|2091.88|2089.88|2093.63|2091.63|2091.63|2089.63|0
1638838200000|2021-12-07 00:50:00|2092|2090|2091.63|2089.63|2093.38|2091.38|2091.63|2089.63|0
1638838500000|2021-12-07 00:55:00|2091.88|2089.88|2094.13|2092.13|2094.38|2092.38|2091.88|2089.88|0
1638838800000|2021-12-07 01:00:00|2094.38|2092.38|2098.63|2096.63|2099.75|2097.75|2093.63|2091.63|0
1638839100000|2021-12-07 01:05:00|2098.88|2096.88|2099.63|2097.63|2099.63|2097.63|2098.13|2096.13|0
1638839400000|2021-12-07 01:10:00|2099.75|2097.75|2101.88|2099.88|2102.63|2100.63|2099.38|2097.38|0
1638839700000|2021-12-07 01:15:00|2102.13|2100.13|2101.38|2099.38|2102.63|2100.63|2100.88|2098.88|0
1638840000000|2021-12-07 01:20:00|2101.13|2099.13|2101.63|2099.63|2102.63|2100.63|2100.88|2098.88|0
1638840300000|2021-12-07 01:25:00|2101.75|2099.75|2099.88|2097.88|2102.63|2100.63|2099.88|2097.88|0
1638840600000|2021-12-07 01:30:00|2100.38|2098.38|2098.63|2096.63|2100.5|2098.5|2097.63|2095.63|0
1638840900000|2021-12-07 01:35:00|2098.5|2096.5|2102.38|2100.38|2102.63|2100.63|2097.88|2095.88|0
1638841200000|2021-12-07 01:40:00|2102.13|2100.13|2103.13|2101.13|2105|2103|2101.13|2099.13|0
1638841500000|2021-12-07 01:45:00|2103.63|2101.63|2102.88|2100.88|2104.13|2102.13|2102.63|2100.63|0
1638841800000|2021-12-07 01:50:00|2102.63|2100.63|2101.88|2099.88|2103.13|2101.13|2101.13|2099.13|0
1638842100000|2021-12-07 01:55:00|2102.13|2100.13|2101.63|2099.63|2103.13|2101.13|2101.13|2099.13|0
1638842400000|2021-12-07 02:00:00|2101.25|2099.25|2101.75|2099.75|2101.88|2099.88|2100.38|2098.38|0
1638842700000|2021-12-07 02:05:00|2101.63|2099.63|2099.13|2097.13|2101.88|2099.88|2098.88|2096.88|0
1638843000000|2021-12-07 02:10:00|2099|2097|2096.63|2094.63|2099.13|2097.13|2095.63|2093.63|0
1638843300000|2021-12-07 02:15:00|2096.88|2094.88|2099|2097|2099.13|2097.13|2096.13|2094.13|0
1638843600000|2021-12-07 02:20:00|2098.88|2096.88|2100.13|2098.13|2100.13|2098.13|2098.38|2096.38|0
1638843900000|2021-12-07 02:25:00|2099.88|2097.88|2099.13|2097.13|2100.38|2098.38|2098.38|2096.38|0
1638844200000|2021-12-07 02:30:00|2098.88|2096.88|2096.88|2094.88|2098.88|2096.88|2096.38|2094.38|0
1638844500000|2021-12-07 02:35:00|2097.13|2095.13|2097.38|2095.38|2098.5|2096.5|2097.13|2095.13|0
1638844800000|2021-12-07 02:40:00|2097.25|2095.25|2098.88|2096.88|2098.88|2096.88|2097.25|2095.25|0
1638845100000|2021-12-07 02:45:00|2099|2097|2096.63|2094.63|2099.13|2097.13|2096.63|2094.63|0
1638845400000|2021-12-07 02:50:00|2096.75|2094.75|2096|2094|2096.88|2094.88|2094.88|2092.88|0
1638845700000|2021-12-07 02:55:00|2095.88|2093.88|2095.88|2093.88|2096.63|2094.63|2095.13|2093.13|0
1638846000000|2021-12-07 03:00:00|2095.5|2093.5|2096|2094|2096.63|2094.63|2095.13|2093.13|0
1638846300000|2021-12-07 03:05:00|2096.13|2094.13|2094.38|2092.38|2097.63|2095.63|2094.38|2092.38|0
1638846600000|2021-12-07 03:10:00|2094.63|2092.63|2096.88|2094.88|2096.88|2094.88|2094.38|2092.38|0
1638846900000|2021-12-07 03:15:00|2097.13|2095.13|2096.63|2094.63|2097.63|2095.63|2095.75|2093.75|0
1638847200000|2021-12-07 03:20:00|2096.38|2094.38|2098.13|2096.13|2098.38|2096.38|2096.38|2094.38|0
1638847500000|2021-12-07 03:25:00|2098|2096|2098.38|2096.38|2099.63|2097.63|2098|2096|0
1638847800000|2021-12-07 03:30:00|2098.63|2096.63|2098.88|2096.88|2100.13|2098.13|2098.63|2096.63|0
1638848100000|2021-12-07 03:35:00|2099|2097|2100.38|2098.38|2100.63|2098.63|2099|2097|0
1638848400000|2021-12-07 03:40:00|2100.63|2098.63|2100.63|2098.63|2101.13|2099.13|2100.38|2098.38|0
1638848700000|2021-12-07 03:45:00|2100.75|2098.75|2102.13|2100.13|2102.13|2100.13|2100.63|2098.63|0
1638849000000|2021-12-07 03:50:00|2102.25|2100.25|2101.88|2099.88|2102.38|2100.38|2101.5|2099.5|0
1638849300000|2021-12-07 03:55:00|2101.75|2099.75|2102.38|2100.38|2102.63|2100.63|2101.13|2099.13|0
1638849600000|2021-12-07 04:00:00|2102.5|2100.5|2103.88|2101.88|2103.88|2101.88|2101.88|2099.88|0
1638849900000|2021-12-07 04:05:00|2104.13|2102.13|2104.88|2102.88|2105.13|2103.13|2103.88|2101.88|0
1638850200000|2021-12-07 04:10:00|2105|2103|2108.13|2106.13|2108.38|2106.38|2105|2103|0
1638850500000|2021-12-07 04:15:00|2107.88|2105.88|2106.88|2104.88|2107.88|2105.88|2106.63|2104.63|0
1638850800000|2021-12-07 04:20:00|2107|2105|2107.38|2105.38|2107.63|2105.63|2106.63|2104.63|0
1638851100000|2021-12-07 04:25:00|2107.63|2105.63|2108.13|2106.13|2108.5|2106.5|2106.88|2104.88|0
1638851400000|2021-12-07 04:30:00|2108.38|2106.38|2108.13|2106.13|2108.88|2106.88|2108.13|2106.13|0
1638851700000|2021-12-07 04:35:00|2108.38|2106.38|2107.38|2105.38|2109.13|2107.13|2107.25|2105.25|0
1638852000000|2021-12-07 04:40:00|2107.13|2105.13|2108.38|2106.38|2108.63|2106.63|2106.88|2104.88|0
1638852300000|2021-12-07 04:45:00|2108.13|2106.13|2106.13|2104.13|2108.38|2106.38|2106.13|2104.13|0
1638852600000|2021-12-07 04:50:00|2105.63|2103.63|2105.88|2103.88|2106.25|2104.25|2105.38|2103.38|0
1638852900000|2021-12-07 04:55:00|2106.13|2104.13|2107.63|2105.63|2107.63|2105.63|2106|2104|0
1638853200000|2021-12-07 05:00:00|2107.88|2105.88|2107.13|2105.13|2107.88|2105.88|2106.38|2104.38|0
1638853500000|2021-12-07 05:05:00|2107.38|2105.38|2107.88|2105.88|2107.88|2105.88|2106.63|2104.63|0
1638853800000|2021-12-07 05:10:00|2108.13|2106.13|2110.25|2108.25|2110.63|2108.63|2108.13|2106.13|0
1638854100000|2021-12-07 05:15:00|2110.38|2108.38|2110.63|2108.63|2110.88|2108.88|2109.88|2107.88|0
1638854400000|2021-12-07 05:20:00|2110.38|2108.38|2110.63|2108.63|2111.13|2109.13|2110.13|2108.13|0
1638854700000|2021-12-07 05:25:00|2110.38|2108.38|2111.38|2109.38|2111.38|2109.38|2110.38|2108.38|0
1638855000000|2021-12-07 05:30:00|2111.25|2109.25|2110.38|2108.38|2111.63|2109.63|2110.38|2108.38|0
1638855300000|2021-12-07 05:35:00|2110.5|2108.5|2113.38|2111.38|2114.75|2112.75|2110.38|2108.38|0
1638855600000|2021-12-07 05:40:00|2113.13|2111.13|2114.88|2112.88|2115.13|2113.13|2112.63|2110.63|0
1638855900000|2021-12-07 05:45:00|2115.13|2113.13|2115.38|2113.38|2115.63|2113.63|2113.13|2111.13|0
1638856200000|2021-12-07 05:50:00|2115.63|2113.63|2118.13|2116.13|2118.13|2116.13|2115.38|2113.38|0
1638856500000|2021-12-07 05:55:00|2117.88|2115.88|2119.88|2117.88|2119.88|2117.88|2117.63|2115.63|0
1638856800000|2021-12-07 06:00:00|2119.63|2117.63|2116.38|2114.38|2119.88|2117.88|2115.63|2113.63|0
1638857100000|2021-12-07 06:05:00|2116.13|2114.13|2116.63|2114.63|2117.88|2115.88|2116.13|2114.13|0
1638857400000|2021-12-07 06:10:00|2116.38|2114.38|2117.38|2115.38|2118.25|2116.25|2116.13|2114.13|0
1638857700000|2021-12-07 06:15:00|2117.13|2115.13|2118|2116|2118.38|2116.38|2116.63|2114.63|0
1638858000000|2021-12-07 06:20:00|2117.88|2115.88|2118.38|2116.38|2119.38|2117.38|2117.5|2115.5|0
1638858300000|2021-12-07 06:25:00|2118.63|2116.63|2116.88|2114.88|2118.63|2116.63|2116.88|2114.88|0
1638858600000|2021-12-07 06:30:00|2117|2115|2117.63|2115.63|2118.13|2116.13|2116.88|2114.88|0
1638858900000|2021-12-07 06:35:00|2117.5|2115.5|2117.88|2115.88|2118.38|2116.38|2117|2115|0
1638859200000|2021-12-07 06:40:00|2118.13|2116.13|2118.13|2116.13|2119.38|2117.38|2117.88|2115.88|0
1638859500000|2021-12-07 06:45:00|2118.38|2116.38|2118.88|2116.88|2119.63|2117.63|2117.75|2115.75|0
1638859800000|2021-12-07 06:50:00|2118.63|2116.63|2120.63|2118.63|2121.38|2119.38|2118.38|2116.38|0
1638860100000|2021-12-07 06:55:00|2120.75|2118.75|2119.88|2117.88|2120.75|2118.75|2118.88|2116.88|0
1638860400000|2021-12-07 07:00:00|2120.13|2118.13|2122.63|2120.63|2123.75|2121.75|2119.13|2117.13|0
1638860700000|2021-12-07 07:05:00|2122.88|2120.88|2123.38|2121.38|2125.13|2123.13|2122.13|2120.13|0
1638861000000|2021-12-07 07:10:00|2123.25|2121.25|2122.38|2120.38|2123.38|2121.38|2121.63|2119.63|0
1638861300000|2021-12-07 07:15:00|2122.25|2120.25|2123.38|2121.38|2124.63|2122.63|2121.88|2119.88|0
1638861600000|2021-12-07 07:20:00|2123.5|2121.5|2122.63|2120.63|2124.38|2122.38|2122.13|2120.13|0
1638861900000|2021-12-07 07:25:00|2122.5|2120.5|2121.88|2119.88|2123.38|2121.38|2121.63|2119.63|0
1638862200000|2021-12-07 07:30:00|2121.38|2119.38|2121.13|2119.13|2123.88|2121.88|2121.13|2119.13|0
1638862500000|2021-12-07 07:35:00|2121.38|2119.38|2122.13|2120.13|2123.13|2121.13|2121.13|2119.13|0
1638862800000|2021-12-07 07:40:00|2122.38|2120.38|2121.63|2119.63|2123.13|2121.13|2121.63|2119.63|0
1638863100000|2021-12-07 07:45:00|2121.38|2119.38|2122.13|2120.13|2123.63|2121.63|2121.38|2119.38|0
1638863400000|2021-12-07 07:50:00|2122.38|2120.38|2126.63|2124.63|2127.25|2125.25|2122.13|2120.13|0
1638863700000|2021-12-07 07:55:00|2126.38|2124.38|2128.38|2126.38|2129.38|2127.38|2126.38|2124.38|0
1638864000000|2021-12-07 08:00:00|2128.5|2126.5|2128.13|2126.13|2129.63|2127.63|2125.63|2123.63|0
1638864300000|2021-12-07 08:05:00|2127.68|2126.08|2129.18|2127.58|2129.68|2128.08|2125.43|2123.83|0
1638864600000|2021-12-07 08:10:00|2129.43|2127.83|2132.43|2130.83|2133.43|2131.83|2129.18|2127.58|0
1638864900000|2021-12-07 08:15:00|2132.93|2131.33|2132.68|2131.08|2132.93|2131.33|2129.43|2127.83|0
1638865200000|2021-12-07 08:20:00|2132.93|2131.33|2132.68|2131.08|2134.18|2132.58|2131.43|2129.83|0
1638865500000|2021-12-07 08:25:00|2132.43|2130.83|2135.43|2133.83|2135.93|2134.33|2132.43|2130.83|0
1638865800000|2021-12-07 08:30:00|2135.68|2134.08|2136.68|2135.08|2136.68|2135.08|2133.43|2131.83|0
1638866100000|2021-12-07 08:35:00|2136.43|2134.83|2136.93|2135.33|2137.43|2135.83|2135.18|2133.58|0
1638866400000|2021-12-07 08:40:00|2137.18|2135.58|2138.68|2137.08|2138.68|2137.08|2135.93|2134.33|0
1638866700000|2021-12-07 08:45:00|2138.43|2136.83|2140.68|2139.08|2141.68|2140.08|2138.43|2136.83|0
1638867000000|2021-12-07 08:50:00|2140.93|2139.33|2139.18|2137.58|2141.93|2140.33|2139.18|2137.58|0
1638867300000|2021-12-07 08:55:00|2140.68|2139.08|2141.68|2140.08|2142.93|2141.33|2140.68|2139.08|0
1638867600000|2021-12-07 09:00:00|2141.93|2140.33|2142.68|2141.08|2144.18|2142.58|2141.18|2139.58|0
1638867900000|2021-12-07 09:05:00|2142.93|2141.33|2142.93|2141.33|2144.43|2142.83|2142.43|2140.83|0
1638868200000|2021-12-07 09:10:00|2142.8|2141.2|2143.68|2142.08|2144.43|2142.83|2141.93|2140.33|0
1638868500000|2021-12-07 09:15:00|2143.43|2141.83|2144.93|2143.33|2145.68|2144.08|2143.43|2141.83|0
1638868800000|2021-12-07 09:20:00|2144.68|2143.08|2146.93|2145.33|2147.43|2145.83|2144.68|2143.08|0
1638869100000|2021-12-07 09:25:00|2147.18|2145.58|2144.68|2143.08|2147.68|2146.08|2144.68|2143.08|0
1638869400000|2021-12-07 09:30:00|2144.43|2142.83|2140.68|2139.08|2145.18|2143.58|2140.68|2139.08|0
1638869700000|2021-12-07 09:35:00|2140.93|2139.33|2139.68|2138.08|2142.18|2140.58|2139.68|2138.08|0
1638870000000|2021-12-07 09:40:00|2139.93|2138.33|2142.68|2141.08|2143.18|2141.58|2139.43|2137.83|0
1638870300000|2021-12-07 09:45:00|2142.8|2141.2|2143.93|2142.33|2144.18|2142.58|2141.93|2140.33|0
1638870600000|2021-12-07 09:50:00|2144.05|2142.45|2143.43|2141.83|2144.55|2142.95|2142.68|2141.08|0
1638870900000|2021-12-07 09:55:00|2143.55|2141.95|2143.18|2141.58|2144.68|2143.08|2142.68|2141.08|0
1638871200000|2021-12-07 10:00:00|2143.43|2141.83|2145.93|2144.33|2146.68|2145.08|2142.93|2141.33|0
1638871500000|2021-12-07 10:05:00|2145.68|2144.08|2145.68|2144.08|2145.93|2144.33|2143.93|2142.33|0
1638871800000|2021-12-07 10:10:00|2144.93|2143.33|2147.93|2146.33|2147.93|2146.33|2144.93|2143.33|0
1638872100000|2021-12-07 10:15:00|2148.18|2146.58|2148.93|2147.33|2149.43|2147.83|2147.68|2146.08|0
1638872400000|2021-12-07 10:20:00|2148.68|2147.08|2147.43|2145.83|2149.43|2147.83|2147.43|2145.83|0
1638872700000|2021-12-07 10:25:00|2148.18|2146.58|2148.68|2147.08|2149.43|2147.83|2148.18|2146.58|0
1638873000000|2021-12-07 10:30:00|2148.3|2146.7|2147.68|2146.08|2148.68|2147.08|2147.18|2145.58|0
1638873300000|2021-12-07 10:35:00|2147.43|2145.83|2148.43|2146.83|2148.43|2146.83|2147.18|2145.58|0
1638873600000|2021-12-07 10:40:00|2148.18|2146.58|2149.18|2147.58|2149.68|2148.08|2148.18|2146.58|0
1638873900000|2021-12-07 10:45:00|2149.43|2147.83|2149.18|2147.58|2149.68|2148.08|2148.93|2147.33|0
1638874200000|2021-12-07 10:50:00|2149.3|2147.7|2153.43|2151.83|2157.18|2155.58|2149.18|2147.58|0
1638874500000|2021-12-07 10:55:00|2153.68|2152.08|2153.43|2151.83|2153.68|2152.08|2151.8|2150.2|0
1638874800000|2021-12-07 11:00:00|2153.18|2151.58|2152.55|2150.95|2153.93|2152.33|2151.68|2150.08|0
1638875100000|2021-12-07 11:05:00|2152.68|2151.08|2152.93|2151.33|2153.68|2152.08|2151.93|2150.33|0
1638875400000|2021-12-07 11:10:00|2152.68|2151.08|2150.68|2149.08|2153.68|2152.08|2150.18|2148.58|0
1638875700000|2021-12-07 11:15:00|2151.18|2149.58|2152.43|2150.83|2152.68|2151.08|2150.93|2149.33|0
1638876000000|2021-12-07 11:20:00|2152.18|2150.58|2149.93|2148.33|2152.18|2150.58|2149.68|2148.08|0
1638876300000|2021-12-07 11:25:00|2150.18|2148.58|2150.68|2149.08|2151.93|2150.33|2148.93|2147.33|0
1638876600000|2021-12-07 11:30:00|2150.55|2148.95|2151.43|2149.83|2152.93|2151.33|2150.43|2148.83|0
1638876900000|2021-12-07 11:35:00|2151.18|2149.58|2152.93|2151.33|2153.18|2151.58|2151.18|2149.58|0
1638877200000|2021-12-07 11:40:00|2152.68|2151.08|2154.43|2152.83|2154.93|2153.33|2152.43|2150.83|0
1638877500000|2021-12-07 11:45:00|2154.55|2152.95|2152.68|2151.08|2154.55|2152.95|2152.18|2150.58|0
1638877800000|2021-12-07 11:50:00|2152.93|2151.33|2152.43|2150.83|2153.68|2152.08|2152.18|2150.58|0
1638878100000|2021-12-07 11:55:00|2152.55|2150.95|2152.43|2150.83|2153.68|2152.08|2151.93|2150.33|0
1638878400000|2021-12-07 12:00:00|2151.68|2150.08|2148.8|2147.2|2152.93|2151.33|2148.43|2146.83|0
1638878700000|2021-12-07 12:05:00|2148.68|2147.08|2150.18|2148.58|2150.93|2149.33|2147.18|2145.58|0
1638879000000|2021-12-07 12:10:00|2150.43|2148.83|2149.93|2148.33|2151.68|2150.08|2149.18|2147.58|0
1638879300000|2021-12-07 12:15:00|2150.05|2148.45|2150.43|2148.83|2151.43|2149.83|2149.68|2148.08|0
1638879600000|2021-12-07 12:20:00|2150.18|2148.58|2151.43|2149.83|2151.93|2150.33|2150.18|2148.58|0
1638879900000|2021-12-07 12:25:00|2151.18|2149.58|2150.18|2148.58|2151.43|2149.83|2149.93|2148.33|0
1638880200000|2021-12-07 12:30:00|2149.93|2148.33|2150.18|2148.58|2150.93|2149.33|2148.93|2147.33|0
1638880500000|2021-12-07 12:35:00|2149.93|2148.33|2149.93|2148.33|2151.43|2149.83|2149.68|2148.08|0
1638880800000|2021-12-07 12:40:00|2149.68|2148.08|2150.18|2148.58|2150.43|2148.83|2149.18|2147.58|0
1638881100000|2021-12-07 12:45:00|2150.43|2148.83|2150.18|2148.58|2150.68|2149.08|2149.93|2148.33|0
1638881400000|2021-12-07 12:50:00|2150.43|2148.83|2151.68|2150.08|2151.93|2150.33|2150.18|2148.58|0
1638881700000|2021-12-07 12:55:00|2151.43|2149.83|2150.93|2149.33|2151.68|2150.08|2149.93|2148.33|0
1638882000000|2021-12-07 13:00:00|2151.18|2149.58|2149.93|2148.33|2152.18|2150.58|2149.43|2147.83|0
1638882300000|2021-12-07 13:05:00|2149.68|2148.08|2149.93|2148.33|2150.68|2149.08|2148.93|2147.33|0
1638882600000|2021-12-07 13:10:00|2149.68|2148.08|2151.68|2150.08|2151.68|2150.08|2149.68|2148.08|0
1638882900000|2021-12-07 13:15:00|2151.43|2149.83|2151.43|2149.83|2151.93|2150.33|2150.68|2149.08|0
1638883200000|2021-12-07 13:20:00|2151.3|2149.7|2150.93|2149.33|2151.43|2149.83|2150.68|2149.08|0
1638883500000|2021-12-07 13:25:00|2151.18|2149.58|2152.18|2150.58|2153.43|2151.83|2150.93|2149.33|0
1638883800000|2021-12-07 13:30:00|2151.93|2150.33|2151.68|2150.08|2152.93|2151.33|2150.68|2149.08|0
1638884100000|2021-12-07 13:35:00|2151.43|2149.83|2153.43|2151.83|2154.68|2153.08|2151.43|2149.83|0
1638884400000|2021-12-07 13:40:00|2153.68|2152.08|2152.18|2150.58|2153.68|2152.08|2151.93|2150.33|0
1638884700000|2021-12-07 13:45:00|2152.43|2150.83|2152.68|2151.08|2152.93|2151.33|2151.43|2149.83|0
1638885000000|2021-12-07 13:50:00|2152.43|2150.83|2149.68|2148.08|2152.43|2150.83|2149.18|2147.58|0
1638885300000|2021-12-07 13:55:00|2149.43|2147.83|2147.93|2146.33|2149.93|2148.33|2147.68|2146.08|0
1638885600000|2021-12-07 14:00:00|2147.68|2146.08|2148.93|2147.33|2149.43|2147.83|2147.18|2145.58|0
1638885900000|2021-12-07 14:05:00|2149.18|2147.58|2148.55|2146.95|2149.18|2147.58|2148.43|2146.83|0
1638886200000|2021-12-07 14:10:00|2148.43|2146.83|2146.18|2144.58|2148.43|2146.83|2145.68|2144.08|0
1638886500000|2021-12-07 14:15:00|2146.3|2144.7|2144.18|2142.58|2146.68|2145.08|2143.68|2142.08|0
1638886800000|2021-12-07 14:20:00|2143.93|2142.33|2145.93|2144.33|2147.18|2145.58|2143.43|2141.83|0
1638887100000|2021-12-07 14:25:00|2146.18|2144.58|2148.43|2146.83|2149.43|2147.83|2146.18|2144.58|0
1638887400000|2021-12-07 14:30:00|2149.93|2148.33|2151.93|2150.33|2157.68|2156.08|2148.68|2147.08|0
1638887700000|2021-12-07 14:35:00|2152.68|2151.08|2154.93|2153.33|2160.18|2158.58|2152.68|2151.08|0
1638888000000|2021-12-07 14:40:00|2155.18|2153.58|2162.68|2161.08|2162.93|2161.33|2153.93|2152.33|0
1638888300000|2021-12-07 14:45:00|2163.68|2162.08|2167.68|2166.08|2168.18|2166.58|2163.68|2162.08|0
1638888600000|2021-12-07 14:50:00|2168.43|2166.83|2171.93|2170.33|2173.68|2172.08|2166.18|2164.58|0
1638888900000|2021-12-07 14:55:00|2172.18|2170.58|2176.43|2174.83|2176.43|2174.83|2171.18|2169.58|0
1638889200000|2021-12-07 15:00:00|2177.43|2175.83|2174.43|2172.83|2178.68|2177.08|2174.18|2172.58|0
1638889500000|2021-12-07 15:05:00|2175.68|2174.08|2178.68|2177.08|2178.68|2177.08|2174.18|2172.58|0
1638889800000|2021-12-07 15:10:00|2179.18|2177.58|2183.93|2182.33|2184.18|2182.58|2178.18|2176.58|0
1638890100000|2021-12-07 15:15:00|2184.18|2182.58|2183.68|2182.08|2185.18|2183.58|2182.18|2180.58|0
1638890400000|2021-12-07 15:20:00|2183.93|2182.33|2181.43|2179.83|2185.68|2184.08|2181.43|2179.83|0
1638890700000|2021-12-07 15:25:00|2182.18|2180.58|2179.43|2177.83|2183.68|2182.08|2179.43|2177.83|0
1638891000000|2021-12-07 15:30:00|2180.68|2179.08|2182.93|2181.33|2183.18|2181.58|2180.68|2179.08|0
1638891300000|2021-12-07 15:35:00|2182.68|2181.08|2183.93|2182.33|2184.93|2183.33|2182.18|2180.58|0
1638891600000|2021-12-07 15:40:00|2183.68|2182.08|2188.18|2186.58|2188.43|2186.83|2183.43|2181.83|0
1638891900000|2021-12-07 15:45:00|2187.93|2186.33|2188.18|2186.58|2189.43|2187.83|2186.43|2184.83|0
1638892200000|2021-12-07 15:50:00|2188.43|2186.83|2188.93|2187.33|2191.68|2190.08|2187.43|2185.83|0
1638892500000|2021-12-07 15:55:00|2189.18|2187.58|2189.3|2187.7|2189.93|2188.33|2187.43|2185.83|0
1638892800000|2021-12-07 16:00:00|2189.43|2187.83|2192.18|2190.58|2193.18|2191.58|2189.43|2187.83|0
1638893100000|2021-12-07 16:05:00|2192.43|2190.83|2192.43|2190.83|2192.93|2191.33|2191.18|2189.58|0
1638893400000|2021-12-07 16:10:00|2192.68|2191.08|2186.43|2184.83|2192.68|2191.08|2186.18|2184.58|0
1638893700000|2021-12-07 16:15:00|2186.18|2184.58|2188.18|2186.58|2188.93|2187.33|2185.18|2183.58|0
1638894000000|2021-12-07 16:20:00|2188.43|2186.83|2186.18|2184.58|2188.68|2187.08|2185.18|2183.58|0
1638894300000|2021-12-07 16:25:00|2186.43|2184.83|2187.68|2186.08|2187.93|2186.33|2185.43|2183.83|0
1638894600000|2021-12-07 16:30:00|2187.43|2185.83|2188.43|2186.83|2189.18|2187.58|2184.93|2183.33|0
1638894900000|2021-12-07 16:35:00|2188.18|2186.58|2189.68|2188.08|2190.43|2188.83|2187.68|2186.08|0
1638895200000|2021-12-07 16:40:00|2189.93|2188.33|2188.18|2186.58|2190.68|2189.08|2187.68|2186.08|0
1638895500000|2021-12-07 16:45:00|2187.93|2186.33|2185.68|2184.08|2188.68|2187.08|2185.43|2183.83|0
1638895800000|2021-12-07 16:50:00|2185.93|2184.33|2186.43|2184.83|2188.18|2186.58|2185.68|2184.08|0
1638896100000|2021-12-07 16:55:00|2186.18|2184.58|2185.68|2184.08|2187.68|2186.08|2185.68|2184.08|0
1638896400000|2021-12-07 17:00:00|2185.93|2184.33|2187.05|2185.45|2187.18|2185.58|2185.68|2184.08|0
1638896700000|2021-12-07 17:05:00|2187.18|2185.58|2186.68|2185.08|2188.93|2187.33|2185.43|2183.83|0
1638897000000|2021-12-07 17:10:00|2186.43|2184.83|2187.93|2186.33|2188.43|2186.83|2186.43|2184.83|0
1638897300000|2021-12-07 17:15:00|2188.18|2186.58|2184.93|2183.33|2188.68|2187.08|2184.18|2182.58|0
1638897600000|2021-12-07 17:20:00|2184.68|2183.08|2185.93|2184.33|2186.68|2185.08|2184.43|2182.83|0
1638897900000|2021-12-07 17:25:00|2185.68|2184.08|2185.93|2184.33|2187.18|2185.58|2185.18|2183.58|0
1638898200000|2021-12-07 17:30:00|2185.68|2184.08|2187.43|2185.83|2187.68|2186.08|2185.68|2184.08|0
1638898500000|2021-12-07 17:35:00|2187.18|2185.58|2188.18|2186.58|2188.18|2186.58|2186.93|2185.33|0
1638898800000|2021-12-07 17:40:00|2187.93|2186.33|2186.93|2185.33|2188.18|2186.58|2186.68|2185.08|0
1638899100000|2021-12-07 17:45:00|2186.68|2185.08|2187.93|2186.33|2188.18|2186.58|2186.68|2185.08|0
1638899400000|2021-12-07 17:50:00|2187.68|2186.08|2188.43|2186.83|2189.43|2187.83|2187.68|2186.08|0
1638899700000|2021-12-07 17:55:00|2188.68|2187.08|2190.68|2189.08|2191.18|2189.58|2188.68|2187.08|0
1638900000000|2021-12-07 18:00:00|2190.43|2188.83|2188.43|2186.83|2190.43|2188.83|2188.43|2186.83|0
1638900300000|2021-12-07 18:05:00|2188.68|2187.08|2185.68|2184.08|2189.43|2187.83|2185.43|2183.83|0
1638900600000|2021-12-07 18:10:00|2185.93|2184.33|2183.68|2182.08|2185.93|2184.33|2182.68|2181.08|0
1638900900000|2021-12-07 18:15:00|2183.93|2182.33|2187.43|2185.83|2187.43|2185.83|2183.93|2182.33|0
1638901200000|2021-12-07 18:20:00|2187.18|2185.58|2186.93|2185.33|2188.18|2186.58|2186.93|2185.33|0
1638901500000|2021-12-07 18:25:00|2186.68|2185.08|2186.68|2185.08|2187.68|2186.08|2185.93|2184.33|0
1638901800000|2021-12-07 18:30:00|2187.18|2185.58|2187.43|2185.83|2187.93|2186.33|2185.68|2184.08|0
1638902100000|2021-12-07 18:35:00|2187.68|2186.08|2187.68|2186.08|2187.93|2186.33|2186.18|2184.58|0
1638902400000|2021-12-07 18:40:00|2187.43|2185.83|2188.93|2187.33|2189.68|2188.08|2186.93|2185.33|0
1638902700000|2021-12-07 18:45:00|2188.68|2187.08|2189.43|2187.83|2189.68|2188.08|2188.43|2186.83|0
1638903000000|2021-12-07 18:50:00|2189.18|2187.58|2190.18|2188.58|2192.18|2190.58|2189.18|2187.58|0
1638903300000|2021-12-07 18:55:00|2189.93|2188.33|2189.43|2187.83|2190.18|2188.58|2188.68|2187.08|0
1638903600000|2021-12-07 19:00:00|2189.18|2187.58|2187.43|2185.83|2189.18|2187.58|2185.68|2184.08|0
1638903900000|2021-12-07 19:05:00|2187.18|2185.58|2187.43|2185.83|2187.68|2186.08|2186.68|2185.08|0
1638904200000|2021-12-07 19:10:00|2187.18|2185.58|2187.43|2185.83|2188.43|2186.83|2186.43|2184.83|0
1638904500000|2021-12-07 19:15:00|2187.18|2185.58|2186.93|2185.33|2187.68|2186.08|2186.43|2184.83|0
1638904800000|2021-12-07 19:20:00|2186.68|2185.08|2187.18|2185.58|2187.43|2185.83|2185.93|2184.33|0
1638905100000|2021-12-07 19:25:00|2186.93|2185.33|2187.68|2186.08|2189.68|2188.08|2186.93|2185.33|0
1638905400000|2021-12-07 19:30:00|2187.18|2185.58|2186.18|2184.58|2187.68|2186.08|2186.18|2184.58|0
1638905700000|2021-12-07 19:35:00|2186.68|2185.08|2184.18|2182.58|2186.93|2185.33|2182.68|2181.08|0
1638906000000|2021-12-07 19:40:00|2184.43|2182.83|2186.55|2184.95|2186.68|2185.08|2183.93|2182.33|0
1638906300000|2021-12-07 19:45:00|2186.68|2185.08|2186.18|2184.58|2187.43|2185.83|2183.93|2182.33|0
1638906600000|2021-12-07 19:50:00|2185.68|2184.08|2187.68|2186.08|2188.18|2186.58|2185.18|2183.58|0
1638906900000|2021-12-07 19:55:00|2187.43|2185.83|2186.18|2184.58|2188.68|2187.08|2184.93|2183.33|0
1638907200000|2021-12-07 20:00:00|2185.68|2184.08|2187.43|2185.83|2187.93|2186.33|2184.43|2182.83|0
1638907500000|2021-12-07 20:05:00|2187.68|2186.08|2186.43|2184.83|2189.68|2188.08|2185.93|2184.33|0
1638907800000|2021-12-07 20:10:00|2186.68|2185.08|2183.68|2182.08|2186.68|2185.08|2182.68|2181.08|0
1638908100000|2021-12-07 20:15:00|2183.93|2182.33|2183.55|2181.95|2185.68|2184.08|2183.43|2181.83|0
1638908400000|2021-12-07 20:20:00|2183.43|2181.83|2178.68|2177.08|2184.68|2183.08|2178.68|2177.08|0
1638908700000|2021-12-07 20:25:00|2178.93|2177.33|2177.43|2175.83|2180.43|2178.83|2177.43|2175.83|0
1638909000000|2021-12-07 20:30:00|2177.18|2175.58|2176.68|2175.08|2179.68|2178.08|2175.93|2174.33|0
1638909300000|2021-12-07 20:35:00|2176.18|2174.58|2172.93|2171.33|2177.18|2175.58|2172.68|2171.08|0
1638909600000|2021-12-07 20:40:00|2173.18|2171.58|2176.18|2174.58|2177.18|2175.58|2172.43|2170.83|0
1638909900000|2021-12-07 20:45:00|2175.93|2174.33|2174.68|2173.08|2177.18|2175.58|2172.43|2170.83|0
1638910200000|2021-12-07 20:50:00|2174.43|2172.83|2177.18|2175.58|2177.93|2176.33|2167.18|2165.58|0
1638910500000|2021-12-07 20:55:00|2176.93|2175.33|2184.68|2183.08|2186.68|2185.08|2175.93|2174.33|0
1638910800000|2021-12-07 21:00:00|2185.93|2184.33|2188.18|2186.58|2191.18|2189.58|2185.93|2184.33|0
1638911100000|2021-12-07 21:05:00|2188.43|2186.83|2192.43|2190.83|2193.43|2191.83|2188.43|2186.83|0
1638911400000|2021-12-07 21:10:00|2191.93|2190.33|2192.18|2190.58|2193.18|2191.58|2190.68|2189.08|0
1638911700000|2021-12-07 21:15:00|2191.38|2189.38|2196.63|2194.63|2197.63|2195.63|2191.38|2189.38|0
1638912000000|2021-12-07 21:20:00|2196.38|2194.38|2195.63|2193.63|2196.63|2194.63|2194.88|2192.88|0
1638912300000|2021-12-07 21:25:00|2195.88|2193.88|2195.63|2193.63|2196.63|2194.63|2195.63|2193.63|0
1638912600000|2021-12-07 21:30:00|2195.88|2193.88|2196.88|2194.88|2197.63|2195.63|2195.63|2193.63|0
1638912900000|2021-12-07 21:35:00|2197.13|2195.13|2196.13|2194.13|2197.13|2195.13|2196.13|2194.13|0
1638913200000|2021-12-07 21:40:00|2196.38|2194.38|2198.13|2196.13|2198.13|2196.13|2196.38|2194.38|0
1638913500000|2021-12-07 21:45:00|2197.88|2195.88|2196.63|2194.63|2198.13|2196.13|2196.63|2194.63|0
1638913800000|2021-12-07 21:50:00|2196.38|2194.38|2196.63|2194.63|2197.38|2195.38|2196.38|2194.38|0
1638914100000|2021-12-07 21:55:00|2196.38|2194.38|2196|2194|2196.88|2194.88|2196|2194|0
1638914400000|2021-12-07 22:00:00|2196.25|2194.25|2196.23|2194.23|2196.52|2194.52|2196.23|2194.23|0
1638914700000|2021-12-07 22:05:00|2196.34|2194.34|2196.34|2194.34|2196.52|2194.52|2196.27|2194.27|0
1638915000000|2021-12-07 22:10:00|2196.3|2194.3|2196.52|2194.52|2196.52|2194.52|2196.3|2194.3|0
1638915300000|2021-12-07 22:15:00|2196.49|2194.49|2196.38|2194.38|2196.49|2194.49|2196.3|2194.3|0
1638915600000|2021-12-07 22:20:00|2196.27|2194.27|2196.96|2194.96|2197.33|2195.33|2196.27|2194.27|0
1638915900000|2021-12-07 22:25:00|2197.44|2195.44|2197.11|2195.11|2197.44|2195.44|2196.71|2194.71|0
1638916200000|2021-12-07 22:30:00|2197.14|2195.14|2197.07|2195.07|2197.14|2195.14|2196.56|2194.56|0
1638916500000|2021-12-07 22:35:00|2197.11|2195.11|2196.71|2194.71|2197.14|2195.14|2196.71|2194.71|0
1638916800000|2021-12-07 22:40:00|2196.63|2194.63|2196.45|2194.45|2196.74|2194.74|2196.45|2194.45|0
1638917100000|2021-12-07 22:45:00|2196.49|2194.49|2196.56|2194.56|2196.96|2194.96|2196.49|2194.49|0
1638917400000|2021-12-07 22:50:00|2196.6|2194.6|2197.33|2195.33|2197.69|2195.69|2196.6|2194.6|0
1638917700000|2021-12-07 22:55:00|2197.36|2195.36|2197.11|2195.11|2197.55|2195.55|2197|2195|0
1638918000000|2021-12-07 23:00:00|2196.75|2194.75|2191.38|2189.38|2197.75|2195.75|2190.75|2188.75|0
1638918300000|2021-12-07 23:05:00|2191.13|2189.13|2190.13|2188.13|2191.63|2189.63|2190|2188|0
1638918600000|2021-12-07 23:10:00|2190.38|2188.38|2190.13|2188.13|2190.5|2188.5|2188.63|2186.63|0
1638918900000|2021-12-07 23:15:00|2189.88|2187.88|2190.88|2188.88|2191.13|2189.13|2189.88|2187.88|0
1638919200000|2021-12-07 23:20:00|2190.63|2188.63|2190.63|2188.63|2191.25|2189.25|2189.13|2187.13|0
1638919500000|2021-12-07 23:25:00|2190.38|2188.38|2189.38|2187.38|2190.38|2188.38|2188.88|2186.88|0
1638919800000|2021-12-07 23:30:00|2189.63|2187.63|2189.38|2187.38|2189.88|2187.88|2189.13|2187.13|0
1638920100000|2021-12-07 23:35:00|2189.25|2187.25|2190.75|2188.75|2191.38|2189.38|2189.13|2187.13|0
1638920400000|2021-12-07 23:40:00|2190.63|2188.63|2190.63|2188.63|2191.38|2189.38|2190|2188|0
1638920700000|2021-12-07 23:45:00|2190.13|2188.13|2191.13|2189.13|2192.63|2190.63|2189.88|2187.88|0
1638921000000|2021-12-07 23:50:00|2191|2189|2191.63|2189.63|2191.88|2189.88|2190.63|2188.63|0
1638921300000|2021-12-07 23:55:00|2191.5|2189.5|2190.63|2188.63|2192.13|2190.13|2189.63|2187.63|0
1638921600000|2021-12-08 00:00:00|2190.38|2188.38|2189.38|2187.38|2190.63|2188.63|2188.38|2186.38|0
1638921900000|2021-12-08 00:05:00|2189.5|2187.5|2188.13|2186.13|2189.5|2187.5|2187.13|2185.13|0
1638922200000|2021-12-08 00:10:00|2187.88|2185.88|2186.88|2184.88|2188.13|2186.13|2186.13|2184.13|0
1638922500000|2021-12-08 00:15:00|2186.63|2184.63|2186.25|2184.25|2187.38|2185.38|2185.38|2183.38|0
1638922800000|2021-12-08 00:20:00|2186.38|2184.38|2185|2183|2186.88|2184.88|2184.38|2182.38|0
1638923100000|2021-12-08 00:25:00|2185.13|2183.13|2188.88|2186.88|2188.88|2186.88|2185.13|2183.13|0
1638923400000|2021-12-08 00:30:00|2189|2187|2191.75|2189.75|2191.88|2189.88|2189|2187|0
1638923700000|2021-12-08 00:35:00|2191.63|2189.63|2190.63|2188.63|2191.88|2189.88|2190.38|2188.38|0
1638924000000|2021-12-08 00:40:00|2190.88|2188.88|2193.38|2191.38|2193.5|2191.5|2190.63|2188.63|0
1638924300000|2021-12-08 00:45:00|2193.13|2191.13|2193.63|2191.63|2194.63|2192.63|2192.88|2190.88|0
1638924600000|2021-12-08 00:50:00|2193.75|2191.75|2195.63|2193.63|2195.63|2193.63|2193.75|2191.75|0
1638924900000|2021-12-08 00:55:00|2195.38|2193.38|2200.88|2198.88|2200.88|2198.88|2195.38|2193.38|0
1638925200000|2021-12-08 01:00:00|2201.63|2199.63|2197.63|2195.63|2201.63|2199.63|2197.38|2195.38|0
1638925500000|2021-12-08 01:05:00|2197.88|2195.88|2196.38|2194.38|2197.88|2195.88|2194.88|2192.88|0
1638925800000|2021-12-08 01:10:00|2196.13|2194.13|2197.25|2195.25|2197.88|2195.88|2195.75|2193.75|0
1638926100000|2021-12-08 01:15:00|2197.38|2195.38|2196.88|2194.88|2197.88|2195.88|2196.38|2194.38|0
1638926400000|2021-12-08 01:20:00|2196.63|2194.63|2194.88|2192.88|2196.63|2194.63|2194.13|2192.13|0
1638926700000|2021-12-08 01:25:00|2194.38|2192.38|2195.38|2193.38|2196.13|2194.13|2194.38|2192.38|0
1638927000000|2021-12-08 01:30:00|2195.5|2193.5|2193.13|2191.13|2196.13|2194.13|2191.88|2189.88|0
1638927300000|2021-12-08 01:35:00|2193.38|2191.38|2193.88|2191.88|2195.63|2193.63|2193.38|2191.38|0
1638927600000|2021-12-08 01:40:00|2194|2192|2195.13|2193.13|2196.63|2194.63|2193.88|2191.88|0
1638927900000|2021-12-08 01:45:00|2195.38|2193.38|2194.13|2192.13|2195.63|2193.63|2193.88|2191.88|0
1638928200000|2021-12-08 01:50:00|2194.38|2192.38|2195.13|2193.13|2196.38|2194.38|2194.38|2192.38|0
1638928500000|2021-12-08 01:55:00|2195.5|2193.5|2195.88|2193.88|2196.38|2194.38|2195.38|2193.38|0
1638928800000|2021-12-08 02:00:00|2196.13|2194.13|2198.63|2196.63|2198.88|2196.88|2195.63|2193.63|0
1638929100000|2021-12-08 02:05:00|2198.5|2196.5|2197.88|2195.88|2198.88|2196.88|2197.63|2195.63|0
1638929400000|2021-12-08 02:10:00|2198|2196|2199.5|2197.5|2199.88|2197.88|2197.63|2195.63|0
1638929700000|2021-12-08 02:15:00|2199.63|2197.63|2203.13|2201.13|2205.63|2203.63|2199.38|2197.38|0
1638930000000|2021-12-08 02:20:00|2203.25|2201.25|2201.13|2199.13|2203.63|2201.63|2201.13|2199.13|0
1638930300000|2021-12-08 02:25:00|2200.88|2198.88|2200.63|2198.63|2201.13|2199.13|2199.88|2197.88|0
1638930600000|2021-12-08 02:30:00|2200.38|2198.38|2201.25|2199.25|2201.63|2199.63|2198.13|2196.13|0
1638930900000|2021-12-08 02:35:00|2201.13|2199.13|2202|2200|2202.38|2200.38|2201.13|2199.13|0
1638931200000|2021-12-08 02:40:00|2202.25|2200.25|2202.38|2200.38|2202.63|2200.63|2200.13|2198.13|0
1638931500000|2021-12-08 02:45:00|2202.88|2200.88|2203.5|2201.5|2205.13|2203.13|2202.38|2200.38|0
1638931800000|2021-12-08 02:50:00|2203.38|2201.38|2202.38|2200.38|2204.38|2202.38|2202.13|2200.13|0
1638932100000|2021-12-08 02:55:00|2202.63|2200.63|2202.5|2200.5|2203.13|2201.13|2201.63|2199.63|0
1638932400000|2021-12-08 03:00:00|2202.63|2200.63|2202.13|2200.13|2202.63|2200.63|2200.63|2198.63|0
1638932700000|2021-12-08 03:05:00|2201.88|2199.88|2202.13|2200.13|2202.13|2200.13|2200.88|2198.88|0
1638933000000|2021-12-08 03:10:00|2201.88|2199.88|2202|2200|2202.38|2200.38|2201.13|2199.13|0
1638933300000|2021-12-08 03:15:00|2201.88|2199.88|2202.38|2200.38|2204.13|2202.13|2201.88|2199.88|0
1638933600000|2021-12-08 03:20:00|2202.13|2200.13|2202.38|2200.38|2202.38|2200.38|2201.13|2199.13|0
1638933900000|2021-12-08 03:25:00|2201.88|2199.88|2201.38|2199.38|2203.13|2201.13|2201.13|2199.13|0
1638934200000|2021-12-08 03:30:00|2201.13|2199.13|2203.75|2201.75|2204|2202|2201.13|2199.13|0
1638934500000|2021-12-08 03:35:00|2203.88|2201.88|2204.88|2202.88|2205.13|2203.13|2202.88|2200.88|0
1638934800000|2021-12-08 03:40:00|2205|2203|2205|2203|2206.5|2204.5|2204.88|2202.88|0
1638935100000|2021-12-08 03:45:00|2204.88|2202.88|2203.88|2201.88|2205.25|2203.25|2203.63|2201.63|0
1638935400000|2021-12-08 03:50:00|2204.13|2202.13|2204.88|2202.88|2205.13|2203.13|2203.88|2201.88|0
1638935700000|2021-12-08 03:55:00|2204.75|2202.75|2203.88|2201.88|2204.88|2202.88|2203.63|2201.63|0
1638936000000|2021-12-08 04:00:00|2204.13|2202.13|2204.25|2202.25|2204.88|2202.88|2203.88|2201.88|0
1638936300000|2021-12-08 04:05:00|2204.13|2202.13|2204.38|2202.38|2205.13|2203.13|2204|2202|0
1638936600000|2021-12-08 04:10:00|2204.25|2202.25|2205.13|2203.13|2205.63|2203.63|2203.88|2201.88|0
1638936900000|2021-12-08 04:15:00|2205.25|2203.25|2205.13|2203.13|2205.88|2203.88|2205.13|2203.13|0
1638937200000|2021-12-08 04:20:00|2204.88|2202.88|2205.38|2203.38|2205.88|2203.88|2204.88|2202.88|0
1638937500000|2021-12-08 04:25:00|2205.63|2203.63|2205.38|2203.38|2205.88|2203.88|2205.13|2203.13|0
1638937800000|2021-12-08 04:30:00|2205.5|2203.5|2205.38|2203.38|2205.88|2203.88|2205.13|2203.13|0
1638938100000|2021-12-08 04:35:00|2205.63|2203.63|2204.13|2202.13|2205.63|2203.63|2203.88|2201.88|0
1638938400000|2021-12-08 04:40:00|2203.88|2201.88|2203.88|2201.88|2204.13|2202.13|2202.88|2200.88|0
1638938700000|2021-12-08 04:45:00|2204.13|2202.13|2202.88|2200.88|2204.13|2202.13|2202.75|2200.75|0
1638939000000|2021-12-08 04:50:00|2203.13|2201.13|2201.38|2199.38|2203.13|2201.13|2201.38|2199.38|0
1638939300000|2021-12-08 04:55:00|2201.5|2199.5|2203.13|2201.13|2203.63|2201.63|2201.13|2199.13|0
1638939600000|2021-12-08 05:00:00|2203.25|2201.25|2202.88|2200.88|2204.38|2202.38|2202.63|2200.63|0
1638939900000|2021-12-08 05:05:00|2202.75|2200.75|2200.88|2198.88|2202.88|2200.88|2200.38|2198.38|0
1638940200000|2021-12-08 05:10:00|2201.38|2199.38|2200.38|2198.38|2201.38|2199.38|2199.38|2197.38|0
1638940500000|2021-12-08 05:15:00|2200.5|2198.5|2199.88|2197.88|2200.88|2198.88|2199.63|2197.63|0
1638940800000|2021-12-08 05:20:00|2200.13|2198.13|2199.63|2197.63|2200.63|2198.63|2199.38|2197.38|0
1638941100000|2021-12-08 05:25:00|2199.75|2197.75|2201.38|2199.38|2201.63|2199.63|2199.63|2197.63|0
1638941400000|2021-12-08 05:30:00|2201.13|2199.13|2199.38|2197.38|2201.13|2199.13|2198.63|2196.63|0
1638941700000|2021-12-08 05:35:00|2199.25|2197.25|2200.13|2198.13|2200.5|2198.5|2199.13|2197.13|0
1638942000000|2021-12-08 05:40:00|2200|2198|2199.63|2197.63|2200.38|2198.38|2199.38|2197.38|0
1638942300000|2021-12-08 05:45:00|2199.38|2197.38|2199.38|2197.38|2199.63|2197.63|2198.63|2196.63|0
1638942600000|2021-12-08 05:50:00|2199.25|2197.25|2200.38|2198.38|2200.63|2198.63|2199.25|2197.25|0
1638942900000|2021-12-08 05:55:00|2200.63|2198.63|2204.38|2202.38|2204.63|2202.63|2200.5|2198.5|0
1638943200000|2021-12-08 06:00:00|2204.13|2202.13|2203.25|2201.25|2204.88|2202.88|2201.88|2199.88|0
1638943500000|2021-12-08 06:05:00|2203.38|2201.38|2202.75|2200.75|2203.38|2201.38|2202.13|2200.13|0
1638943800000|2021-12-08 06:10:00|2202.88|2200.88|2200.75|2198.75|2203.13|2201.13|2200.63|2198.63|0
1638944100000|2021-12-08 06:15:00|2200.88|2198.88|2201.75|2199.75|2202.13|2200.13|2200.88|2198.88|0
1638944400000|2021-12-08 06:20:00|2201.63|2199.63|2200.63|2198.63|2202.88|2200.88|2200.63|2198.63|0
1638944700000|2021-12-08 06:25:00|2201.13|2199.13|2202.63|2200.63|2202.63|2200.63|2200.75|2198.75|0
1638945000000|2021-12-08 06:30:00|2202.38|2200.38|2202.13|2200.13|2203|2201|2201.38|2199.38|0
1638945300000|2021-12-08 06:35:00|2201.88|2199.88|2199.88|2197.88|2201.88|2199.88|2199.88|2197.88|0
1638945600000|2021-12-08 06:40:00|2199.75|2197.75|2199.63|2197.63|2200.38|2198.38|2199.13|2197.13|0
1638945900000|2021-12-08 06:45:00|2199.5|2197.5|2200.38|2198.38|2200.63|2198.63|2199.13|2197.13|0
1638946200000|2021-12-08 06:50:00|2200.25|2198.25|2199.63|2197.63|2201.13|2199.13|2199.38|2197.38|0
1638946500000|2021-12-08 06:55:00|2199.88|2197.88|2200.13|2198.13|2200.63|2198.63|2199.38|2197.38|0
1638946800000|2021-12-08 07:00:00|2199.75|2197.75|2198.5|2196.5|2201.75|2199.75|2198.38|2196.38|0
1638947100000|2021-12-08 07:05:00|2198.63|2196.63|2195.63|2193.63|2200.13|2198.13|2195.5|2193.5|0
1638947400000|2021-12-08 07:10:00|2195.75|2193.75|2197|2195|2197.13|2195.13|2194.38|2192.38|0
1638947700000|2021-12-08 07:15:00|2197.13|2195.13|2196.25|2194.25|2197.13|2195.13|2195.63|2193.63|0
1638948000000|2021-12-08 07:20:00|2196.38|2194.38|2194.38|2192.38|2196.38|2194.38|2194.38|2192.38|0
1638948300000|2021-12-08 07:25:00|2193.88|2191.88|2193.38|2191.38|2194.88|2192.88|2191.88|2189.88|0
1638948600000|2021-12-08 07:30:00|2193.63|2191.63|2193.88|2191.88|2194.13|2192.13|2192.63|2190.63|0
1638948900000|2021-12-08 07:35:00|2194.13|2192.13|2194.38|2192.38|2195.63|2193.63|2193.5|2191.5|0
1638949200000|2021-12-08 07:40:00|2194.13|2192.13|2193.88|2191.88|2194.63|2192.63|2192.88|2190.88|0
1638949500000|2021-12-08 07:45:00|2194.13|2192.13|2196.13|2194.13|2196.63|2194.63|2193.63|2191.63|0
1638949800000|2021-12-08 07:50:00|2196.5|2194.5|2195.38|2193.38|2196.63|2194.63|2194.88|2192.88|0
1638950100000|2021-12-08 07:55:00|2195.63|2193.63|2197.63|2195.63|2197.88|2195.88|2195.63|2193.63|0
1638950400000|2021-12-08 08:00:00|2197.5|2195.5|2197.88|2195.88|2200.38|2198.38|2195.88|2193.88|0
1638950700000|2021-12-08 08:05:00|2198.68|2197.08|2198.68|2197.08|2200.43|2198.83|2197.68|2196.08|0
1638951000000|2021-12-08 08:10:00|2198.43|2196.83|2195.68|2194.08|2200.43|2198.83|2195.68|2194.08|0
1638951300000|2021-12-08 08:15:00|2196.18|2194.58|2194.93|2193.33|2196.18|2194.58|2193.18|2191.58|0
1638951600000|2021-12-08 08:20:00|2194.68|2193.08|2196.55|2194.95|2196.8|2195.2|2192.93|2191.33|0
1638951900000|2021-12-08 08:25:00|2196.43|2194.83|2198.18|2196.58|2199.68|2198.08|2195.93|2194.33|0
1638952200000|2021-12-08 08:30:00|2197.93|2196.33|2201.3|2199.7|2201.43|2199.83|2196.68|2195.08|0
1638952500000|2021-12-08 08:35:00|2201.43|2199.83|2201.18|2199.58|2202.3|2200.7|2200.18|2198.58|0
1638952800000|2021-12-08 08:40:00|2200.93|2199.33|2200.93|2199.33|2201.18|2199.58|2199.93|2198.33|0
1638953100000|2021-12-08 08:45:00|2200.68|2199.08|2199.43|2197.83|2201.43|2199.83|2199.05|2197.45|0
1638953400000|2021-12-08 08:50:00|2199.3|2197.7|2199.93|2198.33|2200.3|2198.7|2197.68|2196.08|0
1638953700000|2021-12-08 08:55:00|2200.18|2198.58|2202.18|2200.58|2202.18|2200.58|2199.43|2197.83|0
1638954000000|2021-12-08 09:00:00|2201.93|2200.33|2200.68|2199.08|2201.93|2200.33|2199.43|2197.83|0
1638954300000|2021-12-08 09:05:00|2200.43|2198.83|2200.93|2199.33|2201.93|2200.33|2199.68|2198.08|0
1638954600000|2021-12-08 09:10:00|2200.68|2199.08|2199.18|2197.58|2200.8|2199.2|2198.43|2196.83|0
1638954900000|2021-12-08 09:15:00|2198.68|2197.08|2197.68|2196.08|2199.18|2197.58|2197.43|2195.83|0
1638955200000|2021-12-08 09:20:00|2197.93|2196.33|2197.18|2195.58|2198.93|2197.33|2195.93|2194.33|0
1638955500000|2021-12-08 09:25:00|2197.43|2195.83|2195.68|2194.08|2197.93|2196.33|2195.55|2193.95|0
1638955800000|2021-12-08 09:30:00|2195.8|2194.2|2194.43|2192.83|2195.93|2194.33|2193.93|2192.33|0
1638956100000|2021-12-08 09:35:00|2194.18|2192.58|2197.93|2196.33|2197.93|2196.33|2193.93|2192.33|0
1638956400000|2021-12-08 09:40:00|2198.18|2196.58|2196.93|2195.33|2198.43|2196.83|2196.93|2195.33|0
1638956700000|2021-12-08 09:45:00|2196.68|2195.08|2194.68|2193.08|2196.93|2195.33|2193.43|2191.83|0
1638957000000|2021-12-08 09:50:00|2195.18|2193.58|2194.8|2193.2|2195.68|2194.08|2194.43|2192.83|0
1638957300000|2021-12-08 09:55:00|2194.68|2193.08|2195.93|2194.33|2196.93|2195.33|2194.68|2193.08|0
1638957600000|2021-12-08 10:00:00|2196.43|2194.83|2195.18|2193.58|2196.68|2195.08|2195.05|2193.45|0
1638957900000|2021-12-08 10:05:00|2195.05|2193.45|2196.43|2194.83|2196.43|2194.83|2194.43|2192.83|0
1638958200000|2021-12-08 10:10:00|2196.18|2194.58|2196.43|2194.83|2196.68|2195.08|2195.68|2194.08|0
1638958500000|2021-12-08 10:15:00|2196.18|2194.58|2196.18|2194.58|2196.43|2194.83|2195.43|2193.83|0
1638958800000|2021-12-08 10:20:00|2196.43|2194.83|2195.93|2194.33|2196.68|2195.08|2195.8|2194.2|0
1638959100000|2021-12-08 10:25:00|2195.68|2194.08|2193.68|2192.08|2195.93|2194.33|2193.68|2192.08|0
1638959400000|2021-12-08 10:30:00|2193.43|2191.83|2191.68|2190.08|2193.93|2192.33|2190.93|2189.33|0
1638959700000|2021-12-08 10:35:00|2191.43|2189.83|2187.18|2185.58|2191.43|2189.83|2186.68|2185.08|0
1638960000000|2021-12-08 10:40:00|2187.43|2185.83|2188.18|2186.58|2189.68|2188.08|2186.05|2184.45|0
1638960300000|2021-12-08 10:45:00|2187.93|2186.33|2187.93|2186.33|2189.05|2187.45|2186.18|2184.58|0
1638960600000|2021-12-08 10:50:00|2188.18|2186.58|2187.43|2185.83|2188.93|2187.33|2186.93|2185.33|0
1638960900000|2021-12-08 10:55:00|2187.68|2186.08|2185.93|2184.33|2188.68|2187.08|2185.93|2184.33|0
1638961200000|2021-12-08 11:00:00|2185.43|2183.83|2182.93|2181.33|2186.68|2185.08|2182.93|2181.33|0
1638961500000|2021-12-08 11:05:00|2183.18|2181.58|2184.93|2183.33|2184.93|2183.33|2182.18|2180.58|0
1638961800000|2021-12-08 11:10:00|2185.18|2183.58|2189.3|2187.7|2190.93|2189.33|2185.18|2183.58|0
1638962100000|2021-12-08 11:15:00|2189.18|2187.58|2189.18|2187.58|2190.43|2188.83|2187.68|2186.08|0
1638962400000|2021-12-08 11:20:00|2189.05|2187.45|2187.93|2186.33|2191.68|2190.08|2187.68|2186.08|0
1638962700000|2021-12-08 11:25:00|2187.68|2186.08|2188.18|2186.58|2188.93|2187.33|2187.18|2185.58|0
1638963000000|2021-12-08 11:30:00|2187.68|2186.08|2189.18|2187.58|2190.18|2188.58|2187.55|2185.95|0
1638963300000|2021-12-08 11:35:00|2189.43|2187.83|2189.93|2188.33|2190.18|2188.58|2187.68|2186.08|0
1638963600000|2021-12-08 11:40:00|2190.18|2188.58|2191.43|2189.83|2191.93|2190.33|2188.93|2187.33|0
1638963900000|2021-12-08 11:45:00|2191.3|2189.7|2201.43|2199.83|2208.93|2207.33|2187.18|2185.58|0
1638964200000|2021-12-08 11:50:00|2201.68|2200.08|2209.43|2207.83|2210.18|2208.58|2199.93|2198.33|0
1638964500000|2021-12-08 11:55:00|2209.68|2208.08|2203.68|2202.08|2212.3|2210.7|2203.68|2202.08|0
1638964800000|2021-12-08 12:00:00|2205.43|2203.83|2208.18|2206.58|2210.55|2208.95|2204.93|2203.33|0
1638965100000|2021-12-08 12:05:00|2208.43|2206.83|2201.43|2199.83|2209.18|2207.58|2201.43|2199.83|0
1638965400000|2021-12-08 12:10:00|2201.68|2200.08|2199.93|2198.33|2201.68|2200.08|2197.68|2196.08|0
1638965700000|2021-12-08 12:15:00|2200.18|2198.58|2199.18|2197.58|2200.43|2198.83|2195.68|2194.08|0
1638966000000|2021-12-08 12:20:00|2198.93|2197.33|2197.68|2196.08|2199.93|2198.33|2197.18|2195.58|0
1638966300000|2021-12-08 12:25:00|2197.55|2195.95|2199.93|2198.33|2200.68|2199.08|2196.93|2195.33|0
1638966600000|2021-12-08 12:30:00|2199.43|2197.83|2200.18|2198.58|2200.93|2199.33|2198.68|2197.08|0
1638966900000|2021-12-08 12:35:00|2200.05|2198.45|2198.8|2197.2|2200.68|2199.08|2197.68|2196.08|0
1638967200000|2021-12-08 12:40:00|2198.93|2197.33|2195.18|2193.58|2199.43|2197.83|2194.93|2193.33|0
1638967500000|2021-12-08 12:45:00|2194.68|2193.08|2193.18|2191.58|2195.55|2193.95|2191.93|2190.33|0
1638967800000|2021-12-08 12:50:00|2193.43|2191.83|2194.68|2193.08|2195.43|2193.83|2192.93|2191.33|0
1638968100000|2021-12-08 12:55:00|2194.18|2192.58|2196.3|2194.7|2196.43|2194.83|2193.43|2191.83|0
1638968400000|2021-12-08 13:00:00|2196.68|2195.08|2194.43|2192.83|2196.68|2195.08|2193.18|2191.58|0
1638968700000|2021-12-08 13:05:00|2193.93|2192.33|2194.43|2192.83|2196.68|2195.08|2193.68|2192.08|0
1638969000000|2021-12-08 13:10:00|2194.93|2193.33|2196.93|2195.33|2197.43|2195.83|2194.68|2193.08|0
1638969300000|2021-12-08 13:15:00|2196.43|2194.83|2195.43|2193.83|2197.43|2195.83|2195.43|2193.83|0
1638969600000|2021-12-08 13:20:00|2195.18|2193.58|2193.18|2191.58|2195.43|2193.83|2193.18|2191.58|0
1638969900000|2021-12-08 13:25:00|2193.43|2191.83|2194.93|2193.33|2196.43|2194.83|2193.43|2191.83|0
1638970200000|2021-12-08 13:30:00|2194.18|2192.58|2194.18|2192.58|2195.18|2193.58|2193.18|2191.58|0
1638970500000|2021-12-08 13:35:00|2194.3|2192.7|2192.43|2190.83|2194.68|2193.08|2191.68|2190.08|0
1638970800000|2021-12-08 13:40:00|2192.18|2190.58|2193.43|2191.83|2194.18|2192.58|2191.68|2190.08|0
1638971100000|2021-12-08 13:45:00|2193.18|2191.58|2192.93|2191.33|2194.18|2192.58|2191.68|2190.08|0
1638971400000|2021-12-08 13:50:00|2192.68|2191.08|2192.93|2191.33|2193.43|2191.83|2191.43|2189.83|0
1638971700000|2021-12-08 13:55:00|2192.68|2191.08|2193.18|2191.58|2193.43|2191.83|2192.18|2190.58|0
1638972000000|2021-12-08 14:00:00|2192.93|2191.33|2190.18|2188.58|2193.68|2192.08|2190.18|2188.58|0
1638972300000|2021-12-08 14:05:00|2189.93|2188.33|2189.43|2187.83|2191.43|2189.83|2189.43|2187.83|0
1638972600000|2021-12-08 14:10:00|2189.68|2188.08|2189.68|2188.08|2190.68|2189.08|2189.18|2187.58|0
1638972900000|2021-12-08 14:15:00|2189.43|2187.83|2189.18|2187.58|2190.68|2189.08|2189.18|2187.58|0
1638973200000|2021-12-08 14:20:00|2189.43|2187.83|2190.18|2188.58|2190.68|2189.08|2189.18|2187.58|0
1638973500000|2021-12-08 14:25:00|2190.43|2188.83|2190.93|2189.33|2191.68|2190.08|2190.18|2188.58|0
1638973800000|2021-12-08 14:30:00|2192.68|2191.08|2188.68|2187.08|2193.43|2191.83|2182.43|2180.83|0
1638974100000|2021-12-08 14:35:00|2188.43|2186.83|2180.93|2179.33|2190.43|2188.83|2179.68|2178.08|0
1638974400000|2021-12-08 14:40:00|2181.43|2179.83|2188.18|2186.58|2190.18|2188.58|2180.93|2179.33|0
1638974700000|2021-12-08 14:45:00|2188.68|2187.08|2192.18|2190.58|2192.18|2190.58|2186.43|2184.83|0
1638975000000|2021-12-08 14:50:00|2191.18|2189.58|2192.68|2191.08|2196.93|2195.33|2190.43|2188.83|0
1638975300000|2021-12-08 14:55:00|2192.43|2190.83|2186.18|2184.58|2192.43|2190.83|2184.68|2183.08|0
1638975600000|2021-12-08 15:00:00|2185.05|2183.45|2188.18|2186.58|2191.55|2189.95|2185.05|2183.45|0
1638975900000|2021-12-08 15:05:00|2187.68|2186.08|2184.68|2183.08|2191.18|2189.58|2182.93|2181.33|0
1638976200000|2021-12-08 15:10:00|2184.93|2183.33|2186.18|2184.58|2189.43|2187.83|2184.18|2182.58|0
1638976500000|2021-12-08 15:15:00|2185.68|2184.08|2186.18|2184.58|2188.93|2187.33|2185.68|2184.08|0
1638976800000|2021-12-08 15:20:00|2187.18|2185.58|2190.43|2188.83|2191.93|2190.33|2186.68|2185.08|0
1638977100000|2021-12-08 15:25:00|2190.18|2188.58|2178.43|2176.83|2190.93|2189.33|2178.43|2176.83|0
1638977400000|2021-12-08 15:30:00|2180.18|2178.58|2182.18|2180.58|2187.18|2185.58|2180.18|2178.58|0
1638977700000|2021-12-08 15:35:00|2182.05|2180.45|2181.18|2179.58|2182.18|2180.58|2179.68|2178.08|0
1638978000000|2021-12-08 15:40:00|2180.68|2179.08|2180.93|2179.33|2183.18|2181.58|2178.93|2177.33|0
1638978300000|2021-12-08 15:45:00|2180.68|2179.08|2180.93|2179.33|2181.93|2180.33|2175.93|2174.33|0
1638978600000|2021-12-08 15:50:00|2180.68|2179.08|2177.93|2176.33|2181.43|2179.83|2177.43|2175.83|0
1638978900000|2021-12-08 15:55:00|2178.18|2176.58|2174.3|2172.7|2178.93|2177.33|2174.3|2172.7|0
1638979200000|2021-12-08 16:00:00|2174.93|2173.33|2174.93|2173.33|2175.68|2174.08|2172.68|2171.08|0
1638979500000|2021-12-08 16:05:00|2175.18|2173.58|2177.68|2176.08|2178.18|2176.58|2173.18|2171.58|0
1638979800000|2021-12-08 16:10:00|2177.18|2175.58|2180.43|2178.83|2181.18|2179.58|2177.18|2175.58|0
1638980100000|2021-12-08 16:15:00|2180.18|2178.58|2178.68|2177.08|2181.18|2179.58|2177.68|2176.08|0
1638980400000|2021-12-08 16:20:00|2178.93|2177.33|2179.68|2178.08|2179.93|2178.33|2177.68|2176.08|0
1638980700000|2021-12-08 16:25:00|2179.93|2178.33|2183.43|2181.83|2183.43|2181.83|2179.93|2178.33|0
1638981000000|2021-12-08 16:30:00|2183.18|2181.58|2180.93|2179.33|2185.43|2183.83|2179.18|2177.58|0
1638981300000|2021-12-08 16:35:00|2179.93|2178.33|2180.43|2178.83|2181.18|2179.58|2179.18|2177.58|0
1638981600000|2021-12-08 16:40:00|2180.68|2179.08|2181.18|2179.58|2182.93|2181.33|2179.68|2178.08|0
1638981900000|2021-12-08 16:45:00|2181.68|2180.08|2183.93|2182.33|2184.93|2183.33|2181.18|2179.58|0
1638982200000|2021-12-08 16:50:00|2184.05|2182.45|2185.18|2183.58|2187.18|2185.58|2182.93|2181.33|0
1638982500000|2021-12-08 16:55:00|2184.93|2183.33|2185.43|2183.83|2185.68|2184.08|2183.68|2182.08|0
1638982800000|2021-12-08 17:00:00|2185.18|2183.58|2184.68|2183.08|2186.18|2184.58|2182.93|2181.33|0
1638983100000|2021-12-08 17:05:00|2184.18|2182.58|2184.18|2182.58|2185.68|2184.08|2182.43|2180.83|0
1638983400000|2021-12-08 17:10:00|2184.68|2183.08|2185.43|2183.83|2186.43|2184.83|2184.18|2182.58|0
1638983700000|2021-12-08 17:15:00|2185.18|2183.58|2182.68|2181.08|2185.3|2183.7|2182.43|2180.83|0
1638984000000|2021-12-08 17:20:00|2182.8|2181.2|2182.18|2180.58|2182.93|2181.33|2179.43|2177.83|0
1638984300000|2021-12-08 17:25:00|2181.93|2180.33|2182.68|2181.08|2182.93|2181.33|2181.43|2179.83|0
1638984600000|2021-12-08 17:30:00|2182.93|2181.33|2183.43|2181.83|2184.18|2182.58|2181.93|2180.33|0
1638984900000|2021-12-08 17:35:00|2183.68|2182.08|2185.43|2183.83|2185.43|2183.83|2182.18|2180.58|0
1638985200000|2021-12-08 17:40:00|2185.18|2183.58|2187.68|2186.08|2187.93|2186.33|2185.18|2183.58|0
1638985500000|2021-12-08 17:45:00|2187.93|2186.33|2187.18|2185.58|2189.18|2187.58|2186.68|2185.08|0
1638985800000|2021-12-08 17:50:00|2187.43|2185.83|2188.43|2186.83|2188.93|2187.33|2186.68|2185.08|0
1638986100000|2021-12-08 17:55:00|2188.05|2186.45|2186.68|2185.08|2188.93|2187.33|2186.68|2185.08|0
1638986400000|2021-12-08 18:00:00|2186.8|2185.2|2187.18|2185.58|2187.68|2186.08|2185.68|2184.08|0
1638986700000|2021-12-08 18:05:00|2187.05|2185.45|2187.43|2185.83|2188.18|2186.58|2185.68|2184.08|0
1638987000000|2021-12-08 18:10:00|2187.68|2186.08|2187.68|2186.08|2188.43|2186.83|2185.93|2184.33|0
1638987300000|2021-12-08 18:15:00|2187.43|2185.83|2189.93|2188.33|2190.43|2188.83|2187.43|2185.83|0
1638987600000|2021-12-08 18:20:00|2189.68|2188.08|2188.68|2187.08|2189.68|2188.08|2187.93|2186.33|0
1638987900000|2021-12-08 18:25:00|2188.93|2187.33|2189.93|2188.33|2189.93|2188.33|2188.68|2187.08|0
1638988200000|2021-12-08 18:30:00|2189.68|2188.08|2188.93|2187.33|2189.93|2188.33|2187.93|2186.33|0
1638988500000|2021-12-08 18:35:00|2189.05|2187.45|2190.43|2188.83|2191.18|2189.58|2188.68|2187.08|0
1638988800000|2021-12-08 18:40:00|2190.18|2188.58|2193.18|2191.58|2193.43|2191.83|2189.93|2188.33|0
1638989100000|2021-12-08 18:45:00|2193.43|2191.83|2192.93|2191.33|2194.18|2192.58|2192.68|2191.08|0
1638989400000|2021-12-08 18:50:00|2193.18|2191.58|2192.93|2191.33|2193.68|2192.08|2191.93|2190.33|0
1638989700000|2021-12-08 18:55:00|2193.18|2191.58|2190.68|2189.08|2193.68|2192.08|2190.05|2188.45|0
1638990000000|2021-12-08 19:00:00|2190.43|2188.83|2192.43|2190.83|2193.18|2191.58|2189.68|2188.08|0
1638990300000|2021-12-08 19:05:00|2192.68|2191.08|2191.43|2189.83|2192.93|2191.33|2189.93|2188.33|0
1638990600000|2021-12-08 19:10:00|2191.18|2189.58|2188.43|2186.83|2191.43|2189.83|2188.43|2186.83|0
1638990900000|2021-12-08 19:15:00|2188.68|2187.08|2189.18|2187.58|2189.93|2188.33|2186.43|2184.83|0
1638991200000|2021-12-08 19:20:00|2188.68|2187.08|2191.18|2189.58|2191.18|2189.58|2187.68|2186.08|0
1638991500000|2021-12-08 19:25:00|2190.93|2189.33|2192.43|2190.83|2192.68|2191.08|2190.68|2189.08|0
1638991800000|2021-12-08 19:30:00|2192.68|2191.08|2192.18|2190.58|2192.93|2191.33|2190.93|2189.33|0
1638992100000|2021-12-08 19:35:00|2191.93|2190.33|2190.43|2188.83|2192.68|2191.08|2189.68|2188.08|0
1638992400000|2021-12-08 19:40:00|2190.68|2189.08|2191.18|2189.58|2191.68|2190.08|2189.68|2188.08|0
1638992700000|2021-12-08 19:45:00|2190.93|2189.33|2190.68|2189.08|2192.18|2190.58|2190.43|2188.83|0
1638993000000|2021-12-08 19:50:00|2190.43|2188.83|2192.18|2190.58|2192.93|2191.33|2190.43|2188.83|0
1638993300000|2021-12-08 19:55:00|2192.43|2190.83|2195.18|2193.58|2195.68|2194.08|2192.43|2190.83|0
1638993600000|2021-12-08 20:00:00|2194.93|2193.33|2194.43|2192.83|2196.18|2194.58|2193.43|2191.83|0
1638993900000|2021-12-08 20:05:00|2194.18|2192.58|2193.93|2192.33|2195.43|2193.83|2193.43|2191.83|0
1638994200000|2021-12-08 20:10:00|2194.3|2192.7|2194.93|2193.33|2196.93|2195.33|2194.18|2192.58|0
1638994500000|2021-12-08 20:15:00|2194.68|2193.08|2194.68|2193.08|2195.93|2194.33|2194.43|2192.83|0
1638994800000|2021-12-08 20:20:00|2194.93|2193.33|2198.68|2197.08|2198.68|2197.08|2194.68|2193.08|0
1638995100000|2021-12-08 20:25:00|2198.43|2196.83|2198.68|2197.08|2199.18|2197.58|2197.43|2195.83|0
1638995400000|2021-12-08 20:30:00|2198.93|2197.33|2198.68|2197.08|2199.68|2198.08|2197.18|2195.58|0
1638995700000|2021-12-08 20:35:00|2198.43|2196.83|2196.93|2195.33|2199.18|2197.58|2196.68|2195.08|0
1638996000000|2021-12-08 20:40:00|2197.18|2195.58|2195.68|2194.08|2199.18|2197.58|2195.43|2193.83|0
1638996300000|2021-12-08 20:45:00|2195.8|2194.2|2197.93|2196.33|2198.68|2197.08|2195.68|2194.08|0
1638996600000|2021-12-08 20:50:00|2198.18|2196.58|2202.93|2201.33|2203.93|2202.33|2198.18|2196.58|0
1638996900000|2021-12-08 20:55:00|2203.18|2201.58|2198.43|2196.83|2203.68|2202.08|2198.43|2196.83|0
1638997200000|2021-12-08 21:00:00|2198.93|2197.33|2198.68|2197.08|2200.68|2199.08|2198.68|2197.08|0
1638997500000|2021-12-08 21:05:00|2198.43|2196.83|2198.43|2196.83|2200.43|2198.83|2197.93|2196.33|0
1638997800000|2021-12-08 21:10:00|2198.93|2197.33|2198.93|2197.33|2200.18|2198.58|2198.18|2196.58|0
1638998100000|2021-12-08 21:15:00|2199.13|2197.13|2199.13|2197.13|2199.38|2197.38|2198.63|2196.63|0
1638998400000|2021-12-08 21:20:00|2199.38|2197.38|2200.63|2198.63|2200.75|2198.75|2199.13|2197.13|0
1638998700000|2021-12-08 21:25:00|2200.75|2198.75|2200.13|2198.13|2200.75|2198.75|2200.13|2198.13|0
1638999000000|2021-12-08 21:30:00|2200.38|2198.38|2199.63|2197.63|2200.38|2198.38|2199.38|2197.38|0
1638999300000|2021-12-08 21:35:00|2199.88|2197.88|2200.13|2198.13|2200.25|2198.25|2199.63|2197.63|0
1638999600000|2021-12-08 21:40:00|2199.88|2197.88|2199.63|2197.63|2200.13|2198.13|2199.63|2197.63|0
1638999900000|2021-12-08 21:45:00|2199.88|2197.88|2200.38|2198.38|2200.63|2198.63|2199.88|2197.88|0
1639000200000|2021-12-08 21:50:00|2200.63|2198.63|2199.63|2197.63|2200.88|2198.88|2199.63|2197.63|0
1639000500000|2021-12-08 21:55:00|2199.38|2197.38|2198.51|2196.51|2199.38|2197.38|2197.63|2195.63|0
1639000800000|2021-12-08 22:00:00|2198.25|2196.25|2198.33|2196.33|2198.36|2196.36|2198.18|2196.18|0
1639001100000|2021-12-08 22:05:00|2198.44|2196.44|2198.51|2196.51|2198.55|2196.55|2198.44|2196.44|0
1639001400000|2021-12-08 22:10:00|2198.44|2196.44|2198.55|2196.55|2198.58|2196.58|2198.44|2196.44|0
1639001700000|2021-12-08 22:15:00|2198.15|2196.15|2198.04|2196.04|2198.15|2196.15|2198.04|2196.04|0
1639002000000|2021-12-08 22:20:00|2198.07|2196.07|2198.44|2196.44|2198.61|2196.61|2198.07|2196.07|0
1639002300000|2021-12-08 22:25:00|2198.4|2196.4|2198.51|2196.51|2198.51|2196.51|2198.4|2196.4|0
1639002600000|2021-12-08 22:30:00|2198.47|2196.47|2198.51|2196.51|2198.69|2196.69|2198.25|2196.25|0
1639002900000|2021-12-08 22:35:00|2198.47|2196.47|2198.25|2196.25|2198.47|2196.47|2198.25|2196.25|0
1639003200000|2021-12-08 22:40:00|2198.29|2196.29|2198.33|2196.33|2198.33|2196.33|2198.11|2196.11|0
1639003500000|2021-12-08 22:45:00|2198.29|2196.29|2198.69|2196.69|2198.69|2196.69|2198.25|2196.25|0
1639003800000|2021-12-08 22:50:00|2198.76|2196.76|2198.69|2196.69|2198.98|2196.98|2198.51|2196.51|0
1639004100000|2021-12-08 22:55:00|2198.79|2196.79|2198.61|2196.61|2199.01|2197.01|2198.47|2196.47|0
1639004400000|2021-12-08 23:00:00|2198.5|2196.5|2197.88|2195.88|2199.88|2197.88|2197.88|2195.88|0
1639004700000|2021-12-08 23:05:00|2198.13|2196.13|2197.25|2195.25|2198.13|2196.13|2196.88|2194.88|0
1639005000000|2021-12-08 23:10:00|2197.13|2195.13|2198.13|2196.13|2198.13|2196.13|2196.88|2194.88|0
1639005300000|2021-12-08 23:15:00|2198.63|2196.63|2199.38|2197.38|2199.88|2197.88|2198.63|2196.63|0
1639005600000|2021-12-08 23:20:00|2199.63|2197.63|2200.13|2198.13|2200.63|2198.63|2199.13|2197.13|0
1639005900000|2021-12-08 23:25:00|2200|2198|2199.13|2197.13|2200.13|2198.13|2198.38|2196.38|0
1639006200000|2021-12-08 23:30:00|2199.25|2197.25|2198.88|2196.88|2199.38|2197.38|2197.88|2195.88|0
1639006500000|2021-12-08 23:35:00|2199.13|2197.13|2198.63|2196.63|2199.63|2197.63|2198.63|2196.63|0
1639006800000|2021-12-08 23:40:00|2198.88|2196.88|2199.38|2197.38|2199.38|2197.38|2198.63|2196.63|0
1639007100000|2021-12-08 23:45:00|2199.5|2197.5|2198.38|2196.38|2199.5|2197.5|2197.88|2195.88|0
1639007400000|2021-12-08 23:50:00|2196.88|2194.88|2197|2195|2197.13|2195.13|2196.38|2194.38|0
1639007700000|2021-12-08 23:55:00|2197.13|2195.13|2197.63|2195.63|2197.88|2195.88|2196.13|2194.13|0
1639008000000|2021-12-09 00:00:00|2197.38|2195.38|2198.63|2196.63|2198.63|2196.63|2197.13|2195.13|0
1639008300000|2021-12-09 00:05:00|2198.5|2196.5|2196.5|2194.5|2198.63|2196.63|2196.38|2194.38|0
1639008600000|2021-12-09 00:10:00|2196.38|2194.38|2196.38|2194.38|2196.88|2194.88|2195.88|2193.88|0
1639008900000|2021-12-09 00:15:00|2196.13|2194.13|2195.13|2193.13|2196.63|2194.63|2195.13|2193.13|0
1639009200000|2021-12-09 00:20:00|2195.25|2193.25|2196.13|2194.13|2196.38|2194.38|2194.88|2192.88|0
1639009500000|2021-12-09 00:25:00|2196|2194|2197.38|2195.38|2197.63|2195.63|2195.75|2193.75|0
1639009800000|2021-12-09 00:30:00|2197.13|2195.13|2196.88|2194.88|2197.88|2195.88|2196.63|2194.63|0
1639010100000|2021-12-09 00:35:00|2196.75|2194.75|2196.38|2194.38|2197.38|2195.38|2196.13|2194.13|0
1639010400000|2021-12-09 00:40:00|2196.25|2194.25|2196.38|2194.38|2196.63|2194.63|2196.13|2194.13|0
1639010700000|2021-12-09 00:45:00|2196.13|2194.13|2195.88|2193.88|2196.63|2194.63|2195.88|2193.88|0
1639011000000|2021-12-09 00:50:00|2196|2194|2197.13|2195.13|2197.13|2195.13|2195.63|2193.63|0
1639011300000|2021-12-09 00:55:00|2196.88|2194.88|2196.38|2194.38|2196.88|2194.88|2196.25|2194.25|0
1639011600000|2021-12-09 01:00:00|2196.13|2194.13|2197.13|2195.13|2197.38|2195.38|2195.63|2193.63|0
1639011900000|2021-12-09 01:05:00|2197.25|2195.25|2196.63|2194.63|2198.13|2196.13|2196.63|2194.63|0
1639012200000|2021-12-09 01:10:00|2196.5|2194.5|2196.38|2194.38|2197.13|2195.13|2196.38|2194.38|0
1639012500000|2021-12-09 01:15:00|2196.63|2194.63|2196.88|2194.88|2197.63|2195.63|2196.5|2194.5|0
1639012800000|2021-12-09 01:20:00|2196.75|2194.75|2197.88|2195.88|2198.13|2196.13|2196.63|2194.63|0
1639013100000|2021-12-09 01:25:00|2197.75|2195.75|2197.88|2195.88|2198.13|2196.13|2197.63|2195.63|0
1639013400000|2021-12-09 01:30:00|2197.63|2195.63|2197.38|2195.38|2198.13|2196.13|2195.88|2193.88|0
1639013700000|2021-12-09 01:35:00|2197.25|2195.25|2199.13|2197.13|2199.88|2197.88|2197.25|2195.25|0
1639014000000|2021-12-09 01:40:00|2198.88|2196.88|2199.88|2197.88|2199.88|2197.88|2198.88|2196.88|0
1639014300000|2021-12-09 01:45:00|2199.63|2197.63|2199.38|2197.38|2199.63|2197.63|2198.38|2196.38|0
1639014600000|2021-12-09 01:50:00|2199.5|2197.5|2199|2197|2199.88|2197.88|2198.63|2196.63|0
1639014900000|2021-12-09 01:55:00|2199.13|2197.13|2199.38|2197.38|2199.63|2197.63|2198.88|2196.88|0
1639015200000|2021-12-09 02:00:00|2199.63|2197.63|2200.13|2198.13|2200.13|2198.13|2199.13|2197.13|0
1639015500000|2021-12-09 02:05:00|2200.38|2198.38|2199.13|2197.13|2200.38|2198.38|2199.13|2197.13|0
1639015800000|2021-12-09 02:10:00|2199.25|2197.25|2199.38|2197.38|2199.63|2197.63|2198.38|2196.38|0
1639016100000|2021-12-09 02:15:00|2199.63|2197.63|2199.63|2197.63|2200.13|2198.13|2199.38|2197.38|0
1639016400000|2021-12-09 02:20:00|2199.5|2197.5|2199.88|2197.88|2199.88|2197.88|2199.13|2197.13|0
1639016700000|2021-12-09 02:25:00|2199.63|2197.63|2202.13|2200.13|2202.38|2200.38|2199.5|2197.5|0
1639017000000|2021-12-09 02:30:00|2202.38|2200.38|2201.63|2199.63|2202.38|2200.38|2201.13|2199.13|0
1639017300000|2021-12-09 02:35:00|2201.5|2199.5|2201.25|2199.25|2201.88|2199.88|2200.63|2198.63|0
1639017600000|2021-12-09 02:40:00|2201.38|2199.38|2201.88|2199.88|2202.13|2200.13|2201.38|2199.38|0
1639017900000|2021-12-09 02:45:00|2202.13|2200.13|2203.88|2201.88|2204.13|2202.13|2202.13|2200.13|0
1639018200000|2021-12-09 02:50:00|2203.63|2201.63|2203.38|2201.38|2203.88|2201.88|2202.88|2200.88|0
1639018500000|2021-12-09 02:55:00|2203.13|2201.13|2204.13|2202.13|2204.63|2202.63|2203.13|2201.13|0
1639018800000|2021-12-09 03:00:00|2204.38|2202.38|2203.88|2201.88|2204.63|2202.63|2203.88|2201.88|0
1639019100000|2021-12-09 03:05:00|2204.25|2202.25|2205.13|2203.13|2205.38|2203.38|2204.13|2202.13|0
1639019400000|2021-12-09 03:10:00|2205.38|2203.38|2206.63|2204.63|2207.13|2205.13|2204.88|2202.88|0
1639019700000|2021-12-09 03:15:00|2206.38|2204.38|2205.38|2203.38|2206.63|2204.63|2205.13|2203.13|0
1639020000000|2021-12-09 03:20:00|2205.25|2203.25|2204.38|2202.38|2205.38|2203.38|2203.88|2201.88|0
1639020300000|2021-12-09 03:25:00|2204.13|2202.13|2204.88|2202.88|2205.13|2203.13|2204.13|2202.13|0
1639020600000|2021-12-09 03:30:00|2204.38|2202.38|2205.63|2203.63|2205.63|2203.63|2204.38|2202.38|0
1639020900000|2021-12-09 03:35:00|2205.5|2203.5|2203.38|2201.38|2205.5|2203.5|2203.38|2201.38|0
1639021200000|2021-12-09 03:40:00|2203.25|2201.25|2202.63|2200.63|2203.25|2201.25|2202.38|2200.38|0
1639021500000|2021-12-09 03:45:00|2202.38|2200.38|2202.63|2200.63|2202.88|2200.88|2202.38|2200.38|0
1639021800000|2021-12-09 03:50:00|2202.75|2200.75|2202|2200|2202.75|2200.75|2201.63|2199.63|0
1639022100000|2021-12-09 03:55:00|2201.88|2199.88|2193.13|2191.13|2202.13|2200.13|2191.63|2189.63|0
1639022400000|2021-12-09 04:00:00|2192.63|2190.63|2193.13|2191.13|2193.88|2191.88|2189.13|2187.13|0
1639022700000|2021-12-09 04:05:00|2193.25|2191.25|2195.38|2193.38|2196.25|2194.25|2193.13|2191.13|0
1639023000000|2021-12-09 04:10:00|2195.13|2193.13|2194.13|2192.13|2195.63|2193.63|2194.13|2192.13|0
1639023300000|2021-12-09 04:15:00|2193.88|2191.88|2194.63|2192.63|2195.38|2193.38|2193.63|2191.63|0
1639023600000|2021-12-09 04:20:00|2194.5|2192.5|2194.63|2192.63|2195.13|2193.13|2194.38|2192.38|0
1639023900000|2021-12-09 04:25:00|2194.38|2192.38|2193.63|2191.63|2194.75|2192.75|2193.38|2191.38|0
1639024200000|2021-12-09 04:30:00|2193.38|2191.38|2192.75|2190.75|2193.88|2191.88|2192.75|2190.75|0
1639024500000|2021-12-09 04:35:00|2192.63|2190.63|2193.88|2191.88|2194.38|2192.38|2192.63|2190.63|0
1639024800000|2021-12-09 04:40:00|2193.63|2191.63|2194.13|2192.13|2194.13|2192.13|2192.88|2190.88|0
1639025100000|2021-12-09 04:45:00|2193.88|2191.88|2193.13|2191.13|2194.38|2192.38|2193.13|2191.13|0
1639025400000|2021-12-09 04:50:00|2193.38|2191.38|2193.38|2191.38|2194.38|2192.38|2193.13|2191.13|0
1639025700000|2021-12-09 04:55:00|2193.13|2191.13|2192.13|2190.13|2193.38|2191.38|2191.63|2189.63|0
1639026000000|2021-12-09 05:00:00|2191.63|2189.63|2193.13|2191.13|2193.63|2191.63|2191.63|2189.63|0
1639026300000|2021-12-09 05:05:00|2192.88|2190.88|2192.38|2190.38|2193.88|2191.88|2192.38|2190.38|0
1639026600000|2021-12-09 05:10:00|2192.63|2190.63|2192.75|2190.75|2193.13|2191.13|2192.13|2190.13|0
1639026900000|2021-12-09 05:15:00|2192.38|2190.38|2192.75|2190.75|2193.13|2191.13|2192.38|2190.38|0
1639027200000|2021-12-09 05:20:00|2192.63|2190.63|2193.13|2191.13|2193.63|2191.63|2192.63|2190.63|0
1639027500000|2021-12-09 05:25:00|2193.25|2191.25|2193.13|2191.13|2193.88|2191.88|2192.63|2190.63|0
1639027800000|2021-12-09 05:30:00|2192.88|2190.88|2193.63|2191.63|2193.88|2191.88|2192.88|2190.88|0
1639028100000|2021-12-09 05:35:00|2193.88|2191.88|2193.88|2191.88|2193.88|2191.88|2193.38|2191.38|0
1639028400000|2021-12-09 05:40:00|2194.88|2192.88|2194.13|2192.13|2195.38|2193.38|2193.63|2191.63|0
1639028700000|2021-12-09 05:45:00|2193.88|2191.88|2194.25|2192.25|2194.38|2192.38|2193.38|2191.38|0
1639029000000|2021-12-09 05:50:00|2194.38|2192.38|2193.13|2191.13|2194.38|2192.38|2192.88|2190.88|0
1639029300000|2021-12-09 05:55:00|2193|2191|2191.88|2189.88|2193.13|2191.13|2191.88|2189.88|0
1639029600000|2021-12-09 06:00:00|2191.63|2189.63|2191.88|2189.88|2193.5|2191.5|2191.63|2189.63|0
1639029900000|2021-12-09 06:05:00|2192.13|2190.13|2192.88|2190.88|2193.38|2191.38|2192.13|2190.13|0
1639030200000|2021-12-09 06:10:00|2193.13|2191.13|2193.38|2191.38|2194.13|2192.13|2193.13|2191.13|0
1639030500000|2021-12-09 06:15:00|2193.25|2191.25|2192.88|2190.88|2193.63|2191.63|2192.63|2190.63|0
1639030800000|2021-12-09 06:20:00|2193.13|2191.13|2193.88|2191.88|2193.88|2191.88|2193.13|2191.13|0
1639031100000|2021-12-09 06:25:00|2193.75|2191.75|2194.13|2192.13|2194.25|2192.25|2193.38|2191.38|0
1639031400000|2021-12-09 06:30:00|2194.38|2192.38|2194.38|2192.38|2195.38|2193.38|2194.13|2192.13|0
1639031700000|2021-12-09 06:35:00|2194.88|2192.88|2195.25|2193.25|2195.38|2193.38|2194.63|2192.63|0
1639032000000|2021-12-09 06:40:00|2195.13|2193.13|2195.38|2193.38|2195.38|2193.38|2195.13|2193.13|0
1639032300000|2021-12-09 06:45:00|2195.5|2193.5|2196.38|2194.38|2196.88|2194.88|2195.5|2193.5|0
1639032600000|2021-12-09 06:50:00|2196.5|2194.5|2195.88|2193.88|2196.88|2194.88|2195.88|2193.88|0
1639032900000|2021-12-09 06:55:00|2195.75|2193.75|2196|2194|2196.38|2194.38|2195.63|2193.63|0
1639033200000|2021-12-09 07:00:00|2196.13|2194.13|2196.63|2194.63|2197.13|2195.13|2194.88|2192.88|0
1639033500000|2021-12-09 07:05:00|2196.75|2194.75|2196|2194|2197.38|2195.38|2195.88|2193.88|0
1639033800000|2021-12-09 07:10:00|2195.88|2193.88|2196.38|2194.38|2196.88|2194.88|2195.88|2193.88|0
1639034100000|2021-12-09 07:15:00|2196.25|2194.25|2196.63|2194.63|2196.63|2194.63|2195.63|2193.63|0
1639034400000|2021-12-09 07:20:00|2196.38|2194.38|2198.88|2196.88|2199.63|2197.63|2196.38|2194.38|0
1639034700000|2021-12-09 07:25:00|2199.13|2197.13|2199.13|2197.13|2199.13|2197.13|2197.88|2195.88|0
1639035000000|2021-12-09 07:30:00|2199.38|2197.38|2199.38|2197.38|2200.13|2198.13|2198.88|2196.88|0
1639035300000|2021-12-09 07:35:00|2199.63|2197.63|2199.88|2197.88|2199.88|2197.88|2198.88|2196.88|0
1639035600000|2021-12-09 07:40:00|2200.13|2198.13|2200.38|2198.38|2200.88|2198.88|2199.88|2197.88|0
1639035900000|2021-12-09 07:45:00|2200.13|2198.13|2199.13|2197.13|2200.38|2198.38|2198.63|2196.63|0
1639036200000|2021-12-09 07:50:00|2199.38|2197.38|2198.13|2196.13|2199.63|2197.63|2198.13|2196.13|0
1639036500000|2021-12-09 07:55:00|2198.38|2196.38|2198|2196|2198.63|2196.63|2197.63|2195.63|0
1639036800000|2021-12-09 08:00:00|2198.25|2196.25|2194.25|2192.25|2198.63|2196.63|2194.13|2192.13|0
1639037100000|2021-12-09 08:05:00|2194.3|2192.7|2190.05|2188.45|2194.68|2193.08|2189.93|2188.33|0
1639037400000|2021-12-09 08:10:00|2189.93|2188.33|2190.43|2188.83|2191.43|2189.83|2187.68|2186.08|0
1639037700000|2021-12-09 08:15:00|2191.05|2189.45|2194.05|2192.45|2194.68|2193.08|2191.05|2189.45|0
1639038000000|2021-12-09 08:20:00|2194.18|2192.58|2194.3|2192.7|2194.68|2193.08|2193.68|2192.08|0
1639038300000|2021-12-09 08:25:00|2194.18|2192.58|2193.93|2192.33|2194.93|2193.33|2192.93|2191.33|0
1639038600000|2021-12-09 08:30:00|2193.18|2191.58|2194.43|2192.83|2195.43|2193.83|2192.93|2191.33|0
1639038900000|2021-12-09 08:35:00|2194.93|2193.33|2193.43|2191.83|2194.93|2193.33|2192.93|2191.33|0
1639039200000|2021-12-09 08:40:00|2193.18|2191.58|2191.05|2189.45|2193.18|2191.58|2190.68|2189.08|0
1639039500000|2021-12-09 08:45:00|2191.18|2189.58|2192.93|2191.33|2193.43|2191.83|2190.43|2188.83|0
1639039800000|2021-12-09 08:50:00|2192.68|2191.08|2191.43|2189.83|2193.43|2191.83|2190.18|2188.58|0
1639040100000|2021-12-09 08:55:00|2191.68|2190.08|2190.43|2188.83|2191.93|2190.33|2190.18|2188.58|0
1639040400000|2021-12-09 09:00:00|2190.68|2189.08|2189.8|2188.2|2191.18|2189.58|2189.18|2187.58|0
1639040700000|2021-12-09 09:05:00|2189.93|2188.33|2188.43|2186.83|2191.05|2189.45|2188.43|2186.83|0
1639041000000|2021-12-09 09:10:00|2188.68|2187.08|2187.05|2185.45|2188.68|2187.08|2186.68|2185.08|0
1639041300000|2021-12-09 09:15:00|2186.93|2185.33|2187.93|2186.33|2188.68|2187.08|2186.8|2185.2|0
1639041600000|2021-12-09 09:20:00|2188.18|2186.58|2190.18|2188.58|2190.43|2188.83|2187.68|2186.08|0
1639041900000|2021-12-09 09:25:00|2190.05|2188.45|2189.93|2188.33|2190.05|2188.45|2189.18|2187.58|0
1639042200000|2021-12-09 09:30:00|2189.68|2188.08|2191.68|2190.08|2191.8|2190.2|2189.43|2187.83|0
1639042500000|2021-12-09 09:35:00|2192.18|2190.58|2190.93|2189.33|2192.43|2190.83|2190.93|2189.33|0
1639042800000|2021-12-09 09:40:00|2190.68|2189.08|2191.18|2189.58|2191.43|2189.83|2190.18|2188.58|0
1639043100000|2021-12-09 09:45:00|2190.68|2189.08|2191.18|2189.58|2191.43|2189.83|2190.43|2188.83|0
1639043400000|2021-12-09 09:50:00|2190.93|2189.33|2190.68|2189.08|2191.3|2189.7|2190.68|2189.08|0
1639043700000|2021-12-09 09:55:00|2190.93|2189.33|2190.18|2188.58|2190.93|2189.33|2189.68|2188.08|0
1639044000000|2021-12-09 10:00:00|2190.3|2188.7|2187.55|2185.95|2190.43|2188.83|2187.18|2185.58|0
1639044300000|2021-12-09 10:05:00|2187.68|2186.08|2185.43|2183.83|2187.93|2186.33|2185.43|2183.83|0
1639044600000|2021-12-09 10:10:00|2185.55|2183.95|2184.68|2183.08|2186.93|2185.33|2184.68|2183.08|0
1639044900000|2021-12-09 10:15:00|2185.18|2183.58|2181.18|2179.58|2186.43|2184.83|2180.93|2179.33|0
1639045200000|2021-12-09 10:20:00|2180.3|2178.7|2182.18|2180.58|2182.68|2181.08|2180.3|2178.7|0
1639045500000|2021-12-09 10:25:00|2182.05|2180.45|2183.18|2181.58|2183.93|2182.33|2181.68|2180.08|0
1639045800000|2021-12-09 10:30:00|2183.05|2181.45|2183.93|2182.33|2185.18|2183.58|2183.05|2181.45|0
1639046100000|2021-12-09 10:35:00|2183.68|2182.08|2185.18|2183.58|2186.05|2184.45|2183.68|2182.08|0
1639046400000|2021-12-09 10:40:00|2185.68|2184.08|2186.18|2184.58|2186.18|2184.58|2184.43|2182.83|0
1639046700000|2021-12-09 10:45:00|2186.43|2184.83|2185.3|2183.7|2186.43|2184.83|2184.93|2183.33|0
1639047000000|2021-12-09 10:50:00|2185.43|2183.83|2186.43|2184.83|2186.55|2184.95|2185.43|2183.83|0
1639047300000|2021-12-09 10:55:00|2186.18|2184.58|2185.05|2183.45|2186.68|2185.08|2184.93|2183.33|0
1639047600000|2021-12-09 11:00:00|2184.93|2183.33|2187.18|2185.58|2187.3|2185.7|2184.93|2183.33|0
1639047900000|2021-12-09 11:05:00|2186.68|2185.08|2185.18|2183.58|2187.43|2185.83|2185.18|2183.58|0
1639048200000|2021-12-09 11:10:00|2185.43|2183.83|2179.68|2178.08|2185.93|2184.33|2178.43|2176.83|0
1639048500000|2021-12-09 11:15:00|2179.8|2178.2|2182.93|2181.33|2182.93|2181.33|2179.18|2177.58|0
1639048800000|2021-12-09 11:20:00|2182.8|2181.2|2182.8|2181.2|2184.43|2182.83|2182.43|2180.83|0
1639049100000|2021-12-09 11:25:00|2182.93|2181.33|2184.43|2182.83|2184.68|2183.08|2182.43|2180.83|0
1639049400000|2021-12-09 11:30:00|2184.68|2183.08|2186.18|2184.58|2186.93|2185.33|2184.18|2182.58|0
1639049700000|2021-12-09 11:35:00|2186.3|2184.7|2184.18|2182.58|2186.3|2184.7|2183.43|2181.83|0
1639050000000|2021-12-09 11:40:00|2184.05|2182.45|2183.43|2181.83|2184.05|2182.45|2182.18|2180.58|0
1639050300000|2021-12-09 11:45:00|2183.68|2182.08|2181.93|2180.33|2183.68|2182.08|2180.93|2179.33|0
1639050600000|2021-12-09 11:50:00|2182.18|2180.58|2181.68|2180.08|2182.18|2180.58|2179.93|2178.33|0
1639050900000|2021-12-09 11:55:00|2181.93|2180.33|2183.93|2182.33|2183.93|2182.33|2181.68|2180.08|0
1639051200000|2021-12-09 12:00:00|2183.55|2181.95|2185.3|2183.7|2185.68|2184.08|2183.18|2181.58|0
1639051500000|2021-12-09 12:05:00|2184.93|2183.33|2186.68|2185.08|2186.68|2185.08|2184.93|2183.33|0
1639051800000|2021-12-09 12:10:00|2186.43|2184.83|2186.43|2184.83|2186.68|2185.08|2184.68|2183.08|0
1639052100000|2021-12-09 12:15:00|2186.68|2185.08|2188.68|2187.08|2189.18|2187.58|2186.68|2185.08|0
1639052400000|2021-12-09 12:20:00|2188.43|2186.83|2186.93|2185.33|2188.8|2187.2|2186.8|2185.2|0
1639052700000|2021-12-09 12:25:00|2186.68|2185.08|2186.18|2184.58|2187.43|2185.83|2185.93|2184.33|0
1639053000000|2021-12-09 12:30:00|2186.43|2184.83|2186.43|2184.83|2187.43|2185.83|2186.18|2184.58|0
1639053300000|2021-12-09 12:35:00|2186.55|2184.95|2186.68|2185.08|2186.68|2185.08|2185.43|2183.83|0
1639053600000|2021-12-09 12:40:00|2186.93|2185.33|2186.18|2184.58|2187.18|2185.58|2185.93|2184.33|0
1639053900000|2021-12-09 12:45:00|2185.93|2184.33|2184.93|2183.33|2186.18|2184.58|2184.18|2182.58|0
1639054200000|2021-12-09 12:50:00|2184.68|2183.08|2184.43|2182.83|2184.93|2183.33|2184.18|2182.58|0
1639054500000|2021-12-09 12:55:00|2184.68|2183.08|2186.43|2184.83|2187.68|2186.08|2184.68|2183.08|0
1639054800000|2021-12-09 13:00:00|2186.18|2184.58|2185.43|2183.83|2186.68|2185.08|2184.43|2182.83|0
1639055100000|2021-12-09 13:05:00|2185.68|2184.08|2184.68|2183.08|2185.68|2184.08|2184.68|2183.08|0
1639055400000|2021-12-09 13:10:00|2184.43|2182.83|2181.43|2179.83|2184.93|2183.33|2180.93|2179.33|0
1639055700000|2021-12-09 13:15:00|2181.93|2180.33|2183.43|2181.83|2183.93|2182.33|2181.68|2180.08|0
1639056000000|2021-12-09 13:20:00|2182.93|2181.33|2180.68|2179.08|2182.93|2181.33|2179.93|2178.33|0
1639056300000|2021-12-09 13:25:00|2180.93|2179.33|2182.18|2180.58|2182.43|2180.83|2179.68|2178.08|0
1639056600000|2021-12-09 13:30:00|2182.43|2180.83|2179.43|2177.83|2183.43|2181.83|2178.43|2176.83|0
1639056900000|2021-12-09 13:35:00|2179.18|2177.58|2181.68|2180.08|2182.55|2180.95|2179.18|2177.58|0
1639057200000|2021-12-09 13:40:00|2181.8|2180.2|2183.93|2182.33|2184.18|2182.58|2181.68|2180.08|0
1639057500000|2021-12-09 13:45:00|2183.68|2182.08|2183.68|2182.08|2185.18|2183.58|2183.68|2182.08|0
1639057800000|2021-12-09 13:50:00|2183.93|2182.33|2183.18|2181.58|2184.68|2183.08|2183.18|2181.58|0
1639058100000|2021-12-09 13:55:00|2183.05|2181.45|2183.43|2181.83|2183.93|2182.33|2182.43|2180.83|0
1639058400000|2021-12-09 14:00:00|2183.68|2182.08|2185.18|2183.58|2185.93|2184.33|2183.68|2182.08|0
1639058700000|2021-12-09 14:05:00|2184.93|2183.33|2186.05|2184.45|2186.18|2184.58|2184.18|2182.58|0
1639059000000|2021-12-09 14:10:00|2186.18|2184.58|2186.18|2184.58|2186.93|2185.33|2185.43|2183.83|0
1639059300000|2021-12-09 14:15:00|2185.93|2184.33|2187.18|2185.58|2188.18|2186.58|2185.93|2184.33|0
1639059600000|2021-12-09 14:20:00|2187.43|2185.83|2185.18|2183.58|2187.43|2185.83|2184.93|2183.33|0
1639059900000|2021-12-09 14:25:00|2185.3|2183.7|2185.43|2183.83|2186.43|2184.83|2185.18|2183.58|0
1639060200000|2021-12-09 14:30:00|2184.55|2182.95|2191.18|2189.58|2191.18|2189.58|2183.68|2182.08|0
1639060500000|2021-12-09 14:35:00|2191.93|2190.33|2192.68|2191.08|2194.68|2193.08|2190.18|2188.58|0
1639060800000|2021-12-09 14:40:00|2192.8|2191.2|2190.93|2189.33|2193.68|2192.08|2189.43|2187.83|0
1639061100000|2021-12-09 14:45:00|2191.43|2189.83|2186.93|2185.33|2193.68|2192.08|2186.68|2185.08|0
1639061400000|2021-12-09 14:50:00|2187.18|2185.58|2188.18|2186.58|2189.68|2188.08|2185.18|2183.58|0
1639061700000|2021-12-09 14:55:00|2187.68|2186.08|2187.18|2185.58|2188.18|2186.58|2182.43|2180.83|0
1639062000000|2021-12-09 15:00:00|2186.93|2185.33|2191.43|2189.83|2192.18|2190.58|2184.68|2183.08|0
1639062300000|2021-12-09 15:05:00|2190.93|2189.33|2187.93|2186.33|2191.68|2190.08|2185.18|2183.58|0
1639062600000|2021-12-09 15:10:00|2188.18|2186.58|2187.43|2185.83|2189.93|2188.33|2186.18|2184.58|0
1639062900000|2021-12-09 15:15:00|2188.18|2186.58|2189.18|2187.58|2190.18|2188.58|2186.93|2185.33|0
1639063200000|2021-12-09 15:20:00|2190.05|2188.45|2183.43|2181.83|2191.18|2189.58|2183.18|2181.58|0
1639063500000|2021-12-09 15:25:00|2183.18|2181.58|2179.43|2177.83|2185.18|2183.58|2179.43|2177.83|0
1639063800000|2021-12-09 15:30:00|2179.68|2178.08|2178.68|2177.08|2181.93|2180.33|2176.18|2174.58|0
1639064100000|2021-12-09 15:35:00|2178.43|2176.83|2177.93|2176.33|2180.18|2178.58|2174.93|2173.33|0
1639064400000|2021-12-09 15:40:00|2177.18|2175.58|2181.93|2180.33|2182.68|2181.08|2175.93|2174.33|0
1639064700000|2021-12-09 15:45:00|2182.18|2180.58|2185.68|2184.08|2186.18|2184.58|2182.18|2180.58|0
1639065000000|2021-12-09 15:50:00|2185.43|2183.83|2185.68|2184.08|2185.93|2184.33|2182.68|2181.08|0
1639065300000|2021-12-09 15:55:00|2185.43|2183.83|2186.18|2184.58|2187.18|2185.58|2184.68|2183.08|0
1639065600000|2021-12-09 16:00:00|2186.68|2185.08|2182.68|2181.08|2187.18|2185.58|2182.68|2181.08|0
1639065900000|2021-12-09 16:05:00|2182.93|2181.33|2186.43|2184.83|2186.43|2184.83|2182.93|2181.33|0
1639066200000|2021-12-09 16:10:00|2185.93|2184.33|2183.43|2181.83|2187.18|2185.58|2182.93|2181.33|0
1639066500000|2021-12-09 16:15:00|2183.68|2182.08|2183.68|2182.08|2183.93|2182.33|2180.18|2178.58|0
1639066800000|2021-12-09 16:20:00|2183.43|2181.83|2188.68|2187.08|2188.68|2187.08|2181.93|2180.33|0
1639067100000|2021-12-09 16:25:00|2188.43|2186.83|2190.43|2188.83|2190.68|2189.08|2187.93|2186.33|0
1639067400000|2021-12-09 16:30:00|2190.18|2188.58|2189.43|2187.83|2192.43|2190.83|2189.43|2187.83|0
1639067700000|2021-12-09 16:35:00|2189.68|2188.08|2188.68|2187.08|2190.18|2188.58|2187.43|2185.83|0
1639068000000|2021-12-09 16:40:00|2188.43|2186.83|2187.43|2185.83|2189.18|2187.58|2186.68|2185.08|0
1639068300000|2021-12-09 16:45:00|2187.18|2185.58|2183.43|2181.83|2187.18|2185.58|2182.93|2181.33|0
1639068600000|2021-12-09 16:50:00|2183.3|2181.7|2184.68|2183.08|2185.93|2184.33|2183.18|2181.58|0
1639068900000|2021-12-09 16:55:00|2184.93|2183.33|2183.68|2182.08|2185.93|2184.33|2181.93|2180.33|0
1639069200000|2021-12-09 17:00:00|2183.43|2181.83|2181.68|2180.08|2185.93|2184.33|2181.43|2179.83|0
1639069500000|2021-12-09 17:05:00|2181.93|2180.33|2184.18|2182.58|2184.18|2182.58|2180.93|2179.33|0
1639069800000|2021-12-09 17:10:00|2183.93|2182.33|2185.55|2183.95|2185.93|2184.33|2182.93|2181.33|0
1639070100000|2021-12-09 17:15:00|2185.68|2184.08|2183.68|2182.08|2186.68|2185.08|2183.68|2182.08|0
1639070400000|2021-12-09 17:20:00|2183.43|2181.83|2187.68|2186.08|2187.68|2186.08|2183.43|2181.83|0
1639070700000|2021-12-09 17:25:00|2187.43|2185.83|2185.18|2183.58|2187.43|2185.83|2185.18|2183.58|0
1639071000000|2021-12-09 17:30:00|2185.43|2183.83|2186.05|2184.45|2186.68|2185.08|2184.43|2182.83|0
1639071300000|2021-12-09 17:35:00|2185.93|2184.33|2189.93|2188.33|2190.18|2188.58|2185.93|2184.33|0
1639071600000|2021-12-09 17:40:00|2189.68|2188.08|2190.18|2188.58|2190.93|2189.33|2188.43|2186.83|0
1639071900000|2021-12-09 17:45:00|2189.93|2188.33|2192.18|2190.58|2192.43|2190.83|2189.43|2187.83|0
1639072200000|2021-12-09 17:50:00|2191.93|2190.33|2193.18|2191.58|2193.68|2192.08|2191.68|2190.08|0
1639072500000|2021-12-09 17:55:00|2193.43|2191.83|2193.68|2192.08|2194.18|2192.58|2190.93|2189.33|0
1639072800000|2021-12-09 18:00:00|2193.43|2191.83|2191.18|2189.58|2193.43|2191.83|2189.43|2187.83|0
1639073100000|2021-12-09 18:05:00|2190.93|2189.33|2190.93|2189.33|2193.43|2191.83|2190.68|2189.08|0
1639073400000|2021-12-09 18:10:00|2190.68|2189.08|2190.93|2189.33|2192.18|2190.58|2189.68|2188.08|0
1639073700000|2021-12-09 18:15:00|2191.18|2189.58|2192.43|2190.83|2193.43|2191.83|2191.18|2189.58|0
1639074000000|2021-12-09 18:20:00|2192.18|2190.58|2189.68|2188.08|2192.43|2190.83|2189.3|2187.7|0
1639074300000|2021-12-09 18:25:00|2189.93|2188.33|2189.43|2187.83|2190.68|2189.08|2188.68|2187.08|0
1639074600000|2021-12-09 18:30:00|2189.18|2187.58|2191.93|2190.33|2192.43|2190.83|2188.93|2187.33|0
1639074900000|2021-12-09 18:35:00|2191.43|2189.83|2194.18|2192.58|2194.93|2193.33|2191.18|2189.58|0
1639075200000|2021-12-09 18:40:00|2193.68|2192.08|2188.43|2186.83|2193.93|2192.33|2188.43|2186.83|0
1639075500000|2021-12-09 18:45:00|2187.93|2186.33|2185.43|2183.83|2190.18|2188.58|2184.93|2183.33|0
1639075800000|2021-12-09 18:50:00|2185.18|2183.58|2186.18|2184.58|2186.68|2185.08|2183.43|2181.83|0
1639076100000|2021-12-09 18:55:00|2186.43|2184.83|2188.68|2187.08|2190.93|2189.33|2186.43|2184.83|0
1639076400000|2021-12-09 19:00:00|2188.93|2187.33|2188.43|2186.83|2190.43|2188.83|2187.68|2186.08|0
1639076700000|2021-12-09 19:05:00|2188.3|2186.7|2188.18|2186.58|2190.18|2188.58|2187.43|2185.83|0
1639077000000|2021-12-09 19:10:00|2188.43|2186.83|2186.43|2184.83|2189.43|2187.83|2184.93|2183.33|0
1639077300000|2021-12-09 19:15:00|2186.93|2185.33|2187.68|2186.08|2188.43|2186.83|2185.18|2183.58|0
1639077600000|2021-12-09 19:20:00|2187.8|2186.2|2190.68|2189.08|2191.43|2189.83|2187.43|2185.83|0
1639077900000|2021-12-09 19:25:00|2190.8|2189.2|2185.43|2183.83|2190.93|2189.33|2184.68|2183.08|0
1639078200000|2021-12-09 19:30:00|2184.93|2183.33|2185.68|2184.08|2186.68|2185.08|2183.68|2182.08|0
1639078500000|2021-12-09 19:35:00|2184.93|2183.33|2184.43|2182.83|2185.68|2184.08|2183.18|2181.58|0
1639078800000|2021-12-09 19:40:00|2184.18|2182.58|2182.68|2181.08|2184.93|2183.33|2180.93|2179.33|0
1639079100000|2021-12-09 19:45:00|2182.43|2180.83|2182.18|2180.58|2183.43|2181.83|2180.93|2179.33|0
1639079400000|2021-12-09 19:50:00|2181.8|2180.2|2179.18|2177.58|2182.68|2181.08|2178.43|2176.83|0
1639079700000|2021-12-09 19:55:00|2179.43|2177.83|2178.93|2177.33|2180.18|2178.58|2176.18|2174.58|0
1639080000000|2021-12-09 20:00:00|2178.68|2177.08|2180.18|2178.58|2184.18|2182.58|2177.93|2176.33|0
1639080300000|2021-12-09 20:05:00|2180.43|2178.83|2174.43|2172.83|2180.93|2179.33|2174.43|2172.83|0
1639080600000|2021-12-09 20:10:00|2174.18|2172.58|2173.18|2171.58|2177.18|2175.58|2170.93|2169.33|0
1639080900000|2021-12-09 20:15:00|2172.93|2171.33|2172.93|2171.33|2175.18|2173.58|2170.93|2169.33|0
1639081200000|2021-12-09 20:20:00|2173.18|2171.58|2168.68|2167.08|2173.93|2172.33|2168.68|2167.08|0
1639081500000|2021-12-09 20:25:00|2168.93|2167.33|2172.93|2171.33|2174.93|2173.33|2167.68|2166.08|0
1639081800000|2021-12-09 20:30:00|2172.43|2170.83|2174.43|2172.83|2176.93|2175.33|2171.93|2170.33|0
1639082100000|2021-12-09 20:35:00|2174.18|2172.58|2175.43|2173.83|2177.18|2175.58|2172.18|2170.58|0
1639082400000|2021-12-09 20:40:00|2175.18|2173.58|2177.43|2175.83|2179.93|2178.33|2173.68|2172.08|0
1639082700000|2021-12-09 20:45:00|2177.68|2176.08|2178.18|2176.58|2180.93|2179.33|2175.68|2174.08|0
1639083000000|2021-12-09 20:50:00|2178.43|2176.83|2174.18|2172.58|2179.43|2177.83|2173.43|2171.83|0
1639083300000|2021-12-09 20:55:00|2173.93|2172.33|2167.68|2166.08|2174.68|2173.08|2166.18|2164.58|0
1639083600000|2021-12-09 21:00:00|2167.43|2165.83|2166.18|2164.58|2169.93|2168.33|2165.93|2164.33|0
1639083900000|2021-12-09 21:05:00|2166.43|2164.83|2163.43|2161.83|2167.18|2165.58|2163.18|2161.58|0
1639084200000|2021-12-09 21:10:00|2163.68|2162.08|2165.68|2164.08|2166.05|2164.45|2163.68|2162.08|0
1639084500000|2021-12-09 21:15:00|2165.63|2163.63|2165.38|2163.38|2166.13|2164.13|2165.13|2163.13|0
1639084800000|2021-12-09 21:20:00|2165.63|2163.63|2166.38|2164.38|2166.38|2164.38|2165.38|2163.38|0
1639085100000|2021-12-09 21:25:00|2166.13|2164.13|2169.63|2167.63|2169.88|2167.88|2166.13|2164.13|0
1639085400000|2021-12-09 21:30:00|2169.25|2167.25|2168.38|2166.38|2169.88|2167.88|2168.13|2166.13|0
1639085700000|2021-12-09 21:35:00|2167.88|2165.88|2168.38|2166.38|2168.63|2166.63|2167.88|2165.88|0
1639086000000|2021-12-09 21:40:00|2168.88|2166.88|2167.88|2165.88|2169.13|2167.13|2167.88|2165.88|0
1639086300000|2021-12-09 21:45:00|2168.13|2166.13|2169.88|2167.88|2169.88|2167.88|2167.63|2165.63|0
1639086600000|2021-12-09 21:50:00|2169.63|2167.63|2169.63|2167.63|2169.88|2167.88|2169.13|2167.13|0
1639086900000|2021-12-09 21:55:00|2169.88|2167.88|2169.5|2167.5|2170.13|2168.13|2169.38|2167.38|0
1639087200000|2021-12-09 22:00:00|2169.73|2167.73|2169.55|2167.55|2169.95|2167.95|2169.51|2167.51|0
1639087500000|2021-12-09 22:05:00|2169.51|2167.51|2169.59|2167.59|2169.8|2167.8|2169.48|2167.48|0
1639087800000|2021-12-09 22:10:00|2169.66|2167.66|2170.56|2168.56|2171|2169|2169.66|2167.66|0
1639088100000|2021-12-09 22:15:00|2170.38|2168.38|2170.56|2168.56|2170.64|2168.64|2170.38|2168.38|0
1639088400000|2021-12-09 22:20:00|2170.64|2168.64|2170.71|2168.71|2171.15|2169.15|2170.53|2168.53|0
1639088700000|2021-12-09 22:25:00|2170.78|2168.78|2170.67|2168.67|2170.78|2168.78|2170.6|2168.6|0
1639089000000|2021-12-09 22:30:00|2170.64|2168.64|2170.78|2168.78|2170.89|2168.89|2170.64|2168.64|0
1639089300000|2021-12-09 22:35:00|2170.75|2168.75|2170.89|2168.89|2171.11|2169.11|2170.75|2168.75|0
1639089600000|2021-12-09 22:40:00|2170.82|2168.82|2171.51|2169.51|2171.55|2169.55|2170.78|2168.78|0
1639089900000|2021-12-09 22:45:00|2171.44|2169.44|2171.37|2169.37|2171.69|2169.69|2171.26|2169.26|0
1639090200000|2021-12-09 22:50:00|2171.4|2169.4|2170.96|2168.96|2171.4|2169.4|2170.82|2168.82|0
1639090500000|2021-12-09 22:55:00|2170.93|2168.93|2170.82|2168.82|2170.93|2168.93|2170.82|2168.82|0
1639090800000|2021-12-09 23:00:00|2170.5|2168.5|2173.38|2171.38|2173.38|2171.38|2170|2168|0
1639091100000|2021-12-09 23:05:00|2173.25|2171.25|2174.5|2172.5|2174.63|2172.63|2173.13|2171.13|0
1639091400000|2021-12-09 23:10:00|2174.63|2172.63|2174.38|2172.38|2174.63|2172.63|2173.88|2171.88|0
1639091700000|2021-12-09 23:15:00|2175.13|2173.13|2173.88|2171.88|2175.38|2173.38|2173.88|2171.88|0
1639092000000|2021-12-09 23:20:00|2173.75|2171.75|2173.38|2171.38|2174.38|2172.38|2173.13|2171.13|0
1639092300000|2021-12-09 23:25:00|2173.63|2171.63|2173.63|2171.63|2173.88|2171.88|2172.75|2170.75|0
1639092600000|2021-12-09 23:30:00|2173.75|2171.75|2175.75|2173.75|2176.13|2174.13|2173.75|2171.75|0
1639092900000|2021-12-09 23:35:00|2175.63|2173.63|2176.13|2174.13|2176.38|2174.38|2175.63|2173.63|0
1639093200000|2021-12-09 23:40:00|2175.88|2173.88|2175.88|2173.88|2176.5|2174.5|2175.75|2173.75|0
1639093500000|2021-12-09 23:45:00|2175.75|2173.75|2174.63|2172.63|2175.88|2173.88|2174.63|2172.63|0
1639093800000|2021-12-09 23:50:00|2174.5|2172.5|2174.38|2172.38|2175.38|2173.38|2174.25|2172.25|0
1639094100000|2021-12-09 23:55:00|2174.63|2172.63|2173.63|2171.63|2175.25|2173.25|2173.63|2171.63|0
1639094400000|2021-12-10 00:00:00|2174|2172|2172.13|2170.13|2175.13|2173.13|2171.63|2169.63|0
1639094700000|2021-12-10 00:05:00|2172.38|2170.38|2171.5|2169.5|2173.13|2171.13|2170.63|2168.63|0
1639095000000|2021-12-10 00:10:00|2171.63|2169.63|2175.63|2173.63|2175.63|2173.63|2171.63|2169.63|0
1639095300000|2021-12-10 00:15:00|2175.13|2173.13|2173.38|2171.38|2175.88|2173.88|2173.13|2171.13|0
1639095600000|2021-12-10 00:20:00|2173.13|2171.13|2174.38|2172.38|2174.38|2172.38|2172.63|2170.63|0
1639095900000|2021-12-10 00:25:00|2174.13|2172.13|2172.63|2170.63|2174.38|2172.38|2172.38|2170.38|0
1639096200000|2021-12-10 00:30:00|2172.13|2170.13|2171.63|2169.63|2172.63|2170.63|2171.13|2169.13|0
1639096500000|2021-12-10 00:35:00|2171.88|2169.88|2171.63|2169.63|2172.38|2170.38|2171.63|2169.63|0
1639096800000|2021-12-10 00:40:00|2171.75|2169.75|2171.63|2169.63|2173|2171|2170.88|2168.88|0
1639097100000|2021-12-10 00:45:00|2171.75|2169.75|2171.13|2169.13|2172.38|2170.38|2170.38|2168.38|0
1639097400000|2021-12-10 00:50:00|2170.88|2168.88|2170.38|2168.38|2171.38|2169.38|2170.38|2168.38|0
1639097700000|2021-12-10 00:55:00|2170.5|2168.5|2169.88|2167.88|2170.5|2168.5|2168.88|2166.88|0
1639098000000|2021-12-10 01:00:00|2170.38|2168.38|2167.38|2165.38|2170.88|2168.88|2166.88|2164.88|0
1639098300000|2021-12-10 01:05:00|2167.13|2165.13|2167.88|2165.88|2168.63|2166.63|2166.88|2164.88|0
1639098600000|2021-12-10 01:10:00|2168|2166|2167.38|2165.38|2169.63|2167.63|2167.13|2165.13|0
1639098900000|2021-12-10 01:15:00|2167.25|2165.25|2166.13|2164.13|2167.88|2165.88|2165.63|2163.63|0
1639099200000|2021-12-10 01:20:00|2166.38|2164.38|2168.5|2166.5|2168.63|2166.63|2166.13|2164.13|0
1639099500000|2021-12-10 01:25:00|2168.38|2166.38|2170.63|2168.63|2170.63|2168.63|2167.63|2165.63|0
1639099800000|2021-12-10 01:30:00|2170.75|2168.75|2173.13|2171.13|2173.25|2171.25|2170.38|2168.38|0
1639100100000|2021-12-10 01:35:00|2173.38|2171.38|2170.88|2168.88|2173.63|2171.63|2170.75|2168.75|0
1639100400000|2021-12-10 01:40:00|2170.63|2168.63|2173.63|2171.63|2173.63|2171.63|2170.63|2168.63|0
1639100700000|2021-12-10 01:45:00|2173.38|2171.38|2174.63|2172.63|2174.63|2172.63|2173.13|2171.13|0
1639101000000|2021-12-10 01:50:00|2174.5|2172.5|2173.63|2171.63|2174.88|2172.88|2173.5|2171.5|0
1639101300000|2021-12-10 01:55:00|2174.13|2172.13|2173.63|2171.63|2174.38|2172.38|2173.13|2171.13|0
1639101600000|2021-12-10 02:00:00|2173.38|2171.38|2174.63|2172.63|2174.88|2172.88|2173.13|2171.13|0
1639101900000|2021-12-10 02:05:00|2173.88|2171.88|2174.13|2172.13|2174.88|2172.88|2173.88|2171.88|0
1639102200000|2021-12-10 02:10:00|2174|2172|2174.88|2172.88|2174.88|2172.88|2173.63|2171.63|0
1639102500000|2021-12-10 02:15:00|2174.63|2172.63|2174.38|2172.38|2175.13|2173.13|2174.38|2172.38|0
1639102800000|2021-12-10 02:20:00|2174.25|2172.25|2174.13|2172.13|2174.63|2172.63|2174|2172|0
1639103100000|2021-12-10 02:25:00|2174.38|2172.38|2174.13|2172.13|2174.63|2172.63|2174.13|2172.13|0
1639103400000|2021-12-10 02:30:00|2174.38|2172.38|2174.63|2172.63|2174.63|2172.63|2173.88|2171.88|0
1639103700000|2021-12-10 02:35:00|2174.38|2172.38|2173.13|2171.13|2174.5|2172.5|2172.88|2170.88|0
1639104000000|2021-12-10 02:40:00|2173|2171|2172.88|2170.88|2173.13|2171.13|2172.63|2170.63|0
1639104300000|2021-12-10 02:45:00|2173.13|2171.13|2173.38|2171.38|2173.38|2171.38|2172.75|2170.75|0
1639104600000|2021-12-10 02:50:00|2173.63|2171.63|2174.38|2172.38|2174.63|2172.63|2173.63|2171.63|0
1639104900000|2021-12-10 02:55:00|2174.25|2172.25|2174.63|2172.63|2174.63|2172.63|2173.88|2171.88|0
1639105200000|2021-12-10 03:00:00|2174.75|2172.75|2175.38|2173.38|2176.38|2174.38|2174.38|2172.38|0
1639105500000|2021-12-10 03:05:00|2175.13|2173.13|2175.88|2173.88|2176.13|2174.13|2175.13|2173.13|0
1639105800000|2021-12-10 03:10:00|2175.75|2173.75|2175.63|2173.63|2175.88|2173.88|2175.38|2173.38|0
1639106100000|2021-12-10 03:15:00|2175.38|2173.38|2175.63|2173.63|2175.88|2173.88|2175.13|2173.13|0
1639106400000|2021-12-10 03:20:00|2175.88|2173.88|2175.63|2173.63|2176|2174|2175.38|2173.38|0
1639106700000|2021-12-10 03:25:00|2175.5|2173.5|2176|2174|2176.13|2174.13|2175.38|2173.38|0
1639107000000|2021-12-10 03:30:00|2175.88|2173.88|2175.88|2173.88|2176.38|2174.38|2175.63|2173.63|0
1639107300000|2021-12-10 03:35:00|2175.63|2173.63|2174.38|2172.38|2175.88|2173.88|2174.38|2172.38|0
1639107600000|2021-12-10 03:40:00|2174.13|2172.13|2174.13|2172.13|2174.38|2172.38|2173.25|2171.25|0
1639107900000|2021-12-10 03:45:00|2173.88|2171.88|2173.13|2171.13|2174.25|2172.25|2173.13|2171.13|0
1639108200000|2021-12-10 03:50:00|2172.88|2170.88|2173.63|2171.63|2173.75|2171.75|2172.88|2170.88|0
1639108500000|2021-12-10 03:55:00|2173.38|2171.38|2173.38|2171.38|2173.88|2171.88|2173.38|2171.38|0
1639108800000|2021-12-10 04:00:00|2173.63|2171.63|2173.38|2171.38|2174.38|2172.38|2172.63|2170.63|0
1639109100000|2021-12-10 04:05:00|2173.63|2171.63|2173.38|2171.38|2173.63|2171.63|2173.13|2171.13|0
1639109400000|2021-12-10 04:10:00|2173.5|2171.5|2173.13|2171.13|2173.63|2171.63|2172.63|2170.63|0
1639109700000|2021-12-10 04:15:00|2172.88|2170.88|2172.88|2170.88|2173|2171|2172.38|2170.38|0
1639110000000|2021-12-10 04:20:00|2173|2171|2173.63|2171.63|2173.63|2171.63|2172.88|2170.88|0
1639110300000|2021-12-10 04:25:00|2173.88|2171.88|2174.5|2172.5|2174.63|2172.63|2173.63|2171.63|0
1639110600000|2021-12-10 04:30:00|2174.38|2172.38|2173.63|2171.63|2174.5|2172.5|2173.38|2171.38|0
1639110900000|2021-12-10 04:35:00|2173.88|2171.88|2172.25|2170.25|2174.13|2172.13|2172.25|2170.25|0
1639111200000|2021-12-10 04:40:00|2172.38|2170.38|2172.38|2170.38|2172.88|2170.88|2172.13|2170.13|0
1639111500000|2021-12-10 04:45:00|2172.63|2170.63|2173.13|2171.13|2173.13|2171.13|2172.5|2170.5|0
1639111800000|2021-12-10 04:50:00|2173.25|2171.25|2171.13|2169.13|2173.25|2171.25|2171.13|2169.13|0
1639112100000|2021-12-10 04:55:00|2171.38|2169.38|2170.38|2168.38|2171.38|2169.38|2170.38|2168.38|0
1639112400000|2021-12-10 05:00:00|2170.63|2168.63|2171.63|2169.63|2171.63|2169.63|2170.38|2168.38|0
1639112700000|2021-12-10 05:05:00|2171.5|2169.5|2169.63|2167.63|2171.63|2169.63|2169.63|2167.63|0
1639113000000|2021-12-10 05:10:00|2169.75|2167.75|2169.88|2167.88|2170.38|2168.38|2169.63|2167.63|0
1639113300000|2021-12-10 05:15:00|2169.75|2167.75|2170.13|2168.13|2170.25|2168.25|2169.38|2167.38|0
1639113600000|2021-12-10 05:20:00|2170.38|2168.38|2169.38|2167.38|2170.38|2168.38|2169.13|2167.13|0
1639113900000|2021-12-10 05:25:00|2169.63|2167.63|2169.63|2167.63|2169.88|2167.88|2169.38|2167.38|0
1639114200000|2021-12-10 05:30:00|2169.38|2167.38|2168.88|2166.88|2169.63|2167.63|2168.63|2166.63|0
1639114500000|2021-12-10 05:35:00|2168.75|2166.75|2168.88|2166.88|2169.13|2167.13|2168.38|2166.38|0
1639114800000|2021-12-10 05:40:00|2169|2167|2166.25|2164.25|2169|2167|2166.13|2164.13|0
1639115100000|2021-12-10 05:45:00|2166.38|2164.38|2166.88|2164.88|2167.13|2165.13|2166.13|2164.13|0
1639115400000|2021-12-10 05:50:00|2166.75|2164.75|2166.38|2164.38|2167.13|2165.13|2166.38|2164.38|0
1639115700000|2021-12-10 05:55:00|2166.5|2164.5|2167.38|2165.38|2167.38|2165.38|2166.38|2164.38|0
1639116000000|2021-12-10 06:00:00|2167.13|2165.13|2168.75|2166.75|2168.75|2166.75|2166.88|2164.88|0
1639116300000|2021-12-10 06:05:00|2168.63|2166.63|2170.13|2168.13|2170.13|2168.13|2168.38|2166.38|0
1639116600000|2021-12-10 06:10:00|2169.88|2167.88|2170.13|2168.13|2170.25|2168.25|2169.63|2167.63|0
1639116900000|2021-12-10 06:15:00|2170.25|2168.25|2170.63|2168.63|2170.88|2168.88|2170.25|2168.25|0
1639117200000|2021-12-10 06:20:00|2170.88|2168.88|2170.88|2168.88|2170.88|2168.88|2170.38|2168.38|0
1639117500000|2021-12-10 06:25:00|2170.63|2168.63|2169.88|2167.88|2170.63|2168.63|2169.88|2167.88|0
1639117800000|2021-12-10 06:30:00|2170.13|2168.13|2169.88|2167.88|2170.25|2168.25|2169.88|2167.88|0
1639118100000|2021-12-10 06:35:00|2169.75|2167.75|2169.88|2167.88|2170.38|2168.38|2169.75|2167.75|0
1639118400000|2021-12-10 06:40:00|2169.63|2167.63|2169.63|2167.63|2169.63|2167.63|2169.38|2167.38|0
1639118700000|2021-12-10 06:45:00|2169.88|2167.88|2169.38|2167.38|2169.88|2167.88|2169.38|2167.38|0
1639119000000|2021-12-10 06:50:00|2169.5|2167.5|2170.13|2168.13|2170.63|2168.63|2169.38|2167.38|0
1639119300000|2021-12-10 06:55:00|2170.38|2168.38|2171.88|2169.88|2171.88|2169.88|2170.25|2168.25|0
1639119600000|2021-12-10 07:00:00|2171.75|2169.75|2171.88|2169.88|2173.13|2171.13|2171.38|2169.38|0
1639119900000|2021-12-10 07:05:00|2171.63|2169.63|2171.13|2169.13|2171.63|2169.63|2170.88|2168.88|0
1639120200000|2021-12-10 07:10:00|2170.88|2168.88|2170.63|2168.63|2171.13|2169.13|2170.38|2168.38|0
1639120500000|2021-12-10 07:15:00|2170.38|2168.38|2170.88|2168.88|2171.25|2169.25|2169.63|2167.63|0
1639120800000|2021-12-10 07:20:00|2171|2169|2172.75|2170.75|2173.13|2171.13|2170.63|2168.63|0
1639121100000|2021-12-10 07:25:00|2172.88|2170.88|2172.38|2170.38|2173.38|2171.38|2172.38|2170.38|0
1639121400000|2021-12-10 07:30:00|2172.63|2170.63|2172.38|2170.38|2172.88|2170.88|2172.13|2170.13|0
1639121700000|2021-12-10 07:35:00|2172.13|2170.13|2171.88|2169.88|2172.63|2170.63|2171.88|2169.88|0
1639122000000|2021-12-10 07:40:00|2171.63|2169.63|2171.38|2169.38|2171.88|2169.88|2171.38|2169.38|0
1639122300000|2021-12-10 07:45:00|2171.63|2169.63|2173.38|2171.38|2173.38|2171.38|2171.38|2169.38|0
1639122600000|2021-12-10 07:50:00|2173.13|2171.13|2172.63|2170.63|2173.63|2171.63|2172.63|2170.63|0
1639122900000|2021-12-10 07:55:00|2172.75|2170.75|2172.88|2170.88|2173.63|2171.63|2172.38|2170.38|0
1639123200000|2021-12-10 08:00:00|2173.38|2171.38|2174.88|2172.88|2175.38|2173.38|2172.13|2170.13|0
1639123500000|2021-12-10 08:05:00|2174.93|2173.33|2175.93|2174.33|2176.68|2175.08|2174.93|2173.33|0
1639123800000|2021-12-10 08:10:00|2176.18|2174.58|2173.93|2172.33|2176.43|2174.83|2173.43|2171.83|0
1639124100000|2021-12-10 08:15:00|2174.05|2172.45|2174.93|2173.33|2174.93|2173.33|2172.93|2171.33|0
1639124400000|2021-12-10 08:20:00|2175.43|2173.83|2173.68|2172.08|2175.68|2174.08|2173.43|2171.83|0
1639124700000|2021-12-10 08:25:00|2173.93|2172.33|2175.8|2174.2|2176.43|2174.83|2173.93|2172.33|0
1639125000000|2021-12-10 08:30:00|2175.93|2174.33|2177.93|2176.33|2178.18|2176.58|2175.05|2173.45|0
1639125300000|2021-12-10 08:35:00|2177.68|2176.08|2176.68|2175.08|2177.93|2176.33|2176.18|2174.58|0
1639125600000|2021-12-10 08:40:00|2176.55|2174.95|2177.43|2175.83|2177.43|2175.83|2175.68|2174.08|0
1639125900000|2021-12-10 08:45:00|2177.18|2175.58|2177.43|2175.83|2177.68|2176.08|2176.43|2174.83|0
1639126200000|2021-12-10 08:50:00|2177.68|2176.08|2180.68|2179.08|2180.68|2179.08|2177.18|2175.58|0
1639126500000|2021-12-10 08:55:00|2180.93|2179.33|2180.68|2179.08|2180.93|2179.33|2180.18|2178.58|0
1639126800000|2021-12-10 09:00:00|2180.93|2179.33|2177.68|2176.08|2180.93|2179.33|2177.68|2176.08|0
1639127100000|2021-12-10 09:05:00|2177.93|2176.33|2176.93|2175.33|2177.93|2176.33|2176.68|2175.08|0
1639127400000|2021-12-10 09:10:00|2177.18|2175.58|2177.05|2175.45|2177.68|2176.08|2176.68|2175.08|0
1639127700000|2021-12-10 09:15:00|2177.18|2175.58|2178.18|2176.58|2178.68|2177.08|2176.68|2175.08|0
1639128000000|2021-12-10 09:20:00|2178.3|2176.7|2178.8|2177.2|2179.43|2177.83|2177.68|2176.08|0
1639128300000|2021-12-10 09:25:00|2178.68|2177.08|2177.43|2175.83|2178.8|2177.2|2177.18|2175.58|0
1639128600000|2021-12-10 09:30:00|2177.3|2175.7|2178.18|2176.58|2178.43|2176.83|2177.18|2175.58|0
1639128900000|2021-12-10 09:35:00|2178.05|2176.45|2179.68|2178.08|2180.43|2178.83|2178.05|2176.45|0
1639129200000|2021-12-10 09:40:00|2179.8|2178.2|2179.18|2177.58|2180.18|2178.58|2178.68|2177.08|0
1639129500000|2021-12-10 09:45:00|2179.3|2177.7|2179.68|2178.08|2179.93|2178.33|2179.18|2177.58|0
1639129800000|2021-12-10 09:50:00|2179.93|2178.33|2179.68|2178.08|2180.93|2179.33|2179.18|2177.58|0
1639130100000|2021-12-10 09:55:00|2179.93|2178.33|2180.93|2179.33|2180.93|2179.33|2179.18|2177.58|0
1639130400000|2021-12-10 10:00:00|2181.18|2179.58|2179.93|2178.33|2181.18|2179.58|2179.93|2178.33|0
1639130700000|2021-12-10 10:05:00|2180.05|2178.45|2180.43|2178.83|2180.43|2178.83|2179.43|2177.83|0
1639131000000|2021-12-10 10:10:00|2180.3|2178.7|2178.68|2177.08|2180.68|2179.08|2178.68|2177.08|0
1639131300000|2021-12-10 10:15:00|2178.93|2177.33|2179.18|2177.58|2179.68|2178.08|2178.93|2177.33|0
1639131600000|2021-12-10 10:20:00|2178.93|2177.33|2179.43|2177.83|2180.43|2178.83|2178.93|2177.33|0
1639131900000|2021-12-10 10:25:00|2179.68|2178.08|2179.93|2178.33|2179.93|2178.33|2179.18|2177.58|0
1639132200000|2021-12-10 10:30:00|2179.68|2178.08|2180.93|2179.33|2180.93|2179.33|2179.43|2177.83|0
1639132500000|2021-12-10 10:35:00|2181.18|2179.58|2180.93|2179.33|2181.68|2180.08|2180.8|2179.2|0
1639132800000|2021-12-10 10:40:00|2180.43|2178.83|2180.68|2179.08|2181.18|2179.58|2180.05|2178.45|0
1639133100000|2021-12-10 10:45:00|2180.43|2178.83|2181.18|2179.58|2181.3|2179.7|2180.18|2178.58|0
1639133400000|2021-12-10 10:50:00|2180.68|2179.08|2180.93|2179.33|2180.93|2179.33|2179.43|2177.83|0
1639133700000|2021-12-10 10:55:00|2180.8|2179.2|2181.18|2179.58|2181.43|2179.83|2179.93|2178.33|0
1639134000000|2021-12-10 11:00:00|2180.93|2179.33|2182.43|2180.83|2182.43|2180.83|2180.93|2179.33|0
1639134300000|2021-12-10 11:05:00|2182.18|2180.58|2184.43|2182.83|2184.68|2183.08|2182.05|2180.45|0
1639134600000|2021-12-10 11:10:00|2184.68|2183.08|2184.43|2182.83|2184.68|2183.08|2183.93|2182.33|0
1639134900000|2021-12-10 11:15:00|2184.55|2182.95|2184.18|2182.58|2185.18|2183.58|2183.68|2182.08|0
1639135200000|2021-12-10 11:20:00|2184.43|2182.83|2184.93|2183.33|2185.18|2183.58|2184.43|2182.83|0
1639135500000|2021-12-10 11:25:00|2185.18|2183.58|2186.43|2184.83|2186.68|2185.08|2185.18|2183.58|0
1639135800000|2021-12-10 11:30:00|2186.3|2184.7|2185.18|2183.58|2186.43|2184.83|2184.68|2183.08|0
1639136100000|2021-12-10 11:35:00|2185.43|2183.83|2186.43|2184.83|2186.68|2185.08|2185.43|2183.83|0
1639136400000|2021-12-10 11:40:00|2186.18|2184.58|2187.68|2186.08|2188.43|2186.83|2186.18|2184.58|0
1639136700000|2021-12-10 11:45:00|2187.93|2186.33|2188.68|2187.08|2188.68|2187.08|2186.93|2185.33|0
1639137000000|2021-12-10 11:50:00|2188.55|2186.95|2189.18|2187.58|2189.43|2187.83|2188.18|2186.58|0
1639137300000|2021-12-10 11:55:00|2188.8|2187.2|2187.43|2185.83|2189.43|2187.83|2187.43|2185.83|0
1639137600000|2021-12-10 12:00:00|2187.18|2185.58|2186.18|2184.58|2187.93|2186.33|2185.93|2184.33|0
1639137900000|2021-12-10 12:05:00|2186.05|2184.45|2184.68|2183.08|2186.18|2184.58|2184.68|2183.08|0
1639138200000|2021-12-10 12:10:00|2184.8|2183.2|2183.43|2181.83|2185.18|2183.58|2183.18|2181.58|0
1639138500000|2021-12-10 12:15:00|2183.55|2181.95|2183.43|2181.83|2183.93|2182.33|2182.43|2180.83|0
1639138800000|2021-12-10 12:20:00|2183.18|2181.58|2185.18|2183.58|2185.43|2183.83|2183.18|2181.58|0
1639139100000|2021-12-10 12:25:00|2184.93|2183.33|2185.43|2183.83|2185.68|2184.08|2184.18|2182.58|0
1639139400000|2021-12-10 12:30:00|2185.55|2183.95|2183.68|2182.08|2185.68|2184.08|2183.55|2181.95|0
1639139700000|2021-12-10 12:35:00|2183.43|2181.83|2183.93|2182.33|2184.18|2182.58|2183.18|2181.58|0
1639140000000|2021-12-10 12:40:00|2183.8|2182.2|2182.93|2181.33|2183.93|2182.33|2182.93|2181.33|0
1639140300000|2021-12-10 12:45:00|2182.68|2181.08|2182.18|2180.58|2182.68|2181.08|2181.3|2179.7|0
1639140600000|2021-12-10 12:50:00|2182.43|2180.83|2182.68|2181.08|2182.68|2181.08|2181.93|2180.33|0
1639140900000|2021-12-10 12:55:00|2182.55|2180.95|2182.43|2180.83|2182.68|2181.08|2181.93|2180.33|0
1639141200000|2021-12-10 13:00:00|2182.3|2180.7|2181.93|2180.33|2182.68|2181.08|2181.18|2179.58|0
1639141500000|2021-12-10 13:05:00|2182.05|2180.45|2181.68|2180.08|2182.18|2180.58|2181.18|2179.58|0
1639141800000|2021-12-10 13:10:00|2181.93|2180.33|2181.68|2180.08|2181.93|2180.33|2180.68|2179.08|0
1639142100000|2021-12-10 13:15:00|2181.93|2180.33|2186.93|2185.33|2186.93|2185.33|2181.93|2180.33|0
1639142400000|2021-12-10 13:20:00|2187.18|2185.58|2183.43|2181.83|2187.18|2185.58|2182.93|2181.33|0
1639142700000|2021-12-10 13:25:00|2183.68|2182.08|2183.55|2181.95|2184.68|2183.08|2183.18|2181.58|0
1639143000000|2021-12-10 13:30:00|2183.3|2181.7|2198.68|2197.08|2199.68|2198.08|2182.93|2181.33|0
1639143300000|2021-12-10 13:35:00|2200.18|2198.58|2203.93|2202.33|2205.68|2204.08|2200.18|2198.58|0
1639143600000|2021-12-10 13:40:00|2204.18|2202.58|2204.43|2202.83|2206.68|2205.08|2201.68|2200.08|0
1639143900000|2021-12-10 13:45:00|2203.93|2202.33|2201.93|2200.33|2204.68|2203.08|2200.43|2198.83|0
1639144200000|2021-12-10 13:50:00|2201.68|2200.08|2200.93|2199.33|2203.18|2201.58|2200.18|2198.58|0
1639144500000|2021-12-10 13:55:00|2200.68|2199.08|2201.93|2200.33|2202.68|2201.08|2200.43|2198.83|0
1639144800000|2021-12-10 14:00:00|2202.43|2200.83|2201.93|2200.33|2203.43|2201.83|2201.68|2200.08|0
1639145100000|2021-12-10 14:05:00|2201.68|2200.08|2199.18|2197.58|2202.68|2201.08|2199.18|2197.58|0
1639145400000|2021-12-10 14:10:00|2199.43|2197.83|2200.68|2199.08|2201.18|2199.58|2198.93|2197.33|0
1639145700000|2021-12-10 14:15:00|2200.93|2199.33|2199.93|2198.33|2200.93|2199.33|2199.18|2197.58|0
1639146000000|2021-12-10 14:20:00|2199.68|2198.08|2200.68|2199.08|2201.18|2199.58|2198.68|2197.08|0
1639146300000|2021-12-10 14:25:00|2200.43|2198.83|2196.93|2195.33|2200.68|2199.08|2196.43|2194.83|0
1639146600000|2021-12-10 14:30:00|2197.68|2196.08|2200.68|2199.08|2201.43|2199.83|2194.43|2192.83|0
1639146900000|2021-12-10 14:35:00|2201.18|2199.58|2203.43|2201.83|2205.18|2203.58|2197.43|2195.83|0
1639147200000|2021-12-10 14:40:00|2205.18|2203.58|2196.93|2195.33|2205.18|2203.58|2196.18|2194.58|0
1639147500000|2021-12-10 14:45:00|2197.18|2195.58|2190.68|2189.08|2199.18|2197.58|2189.93|2188.33|0
1639147800000|2021-12-10 14:50:00|2190.93|2189.33|2192.93|2191.33|2195.8|2194.2|2189.68|2188.08|0
1639148100000|2021-12-10 14:55:00|2192.68|2191.08|2188.43|2186.83|2193.68|2192.08|2186.43|2184.83|0
1639148400000|2021-12-10 15:00:00|2188.05|2186.45|2188.43|2186.83|2195.18|2193.58|2187.68|2186.08|0
1639148700000|2021-12-10 15:05:00|2188.18|2186.58|2192.43|2190.83|2193.93|2192.33|2187.43|2185.83|0
1639149000000|2021-12-10 15:10:00|2193.3|2191.7|2190.68|2189.08|2193.3|2191.7|2187.43|2185.83|0
1639149300000|2021-12-10 15:15:00|2190.43|2188.83|2198.43|2196.83|2199.68|2198.08|2189.18|2187.58|0
1639149600000|2021-12-10 15:20:00|2198.68|2197.08|2196.68|2195.08|2199.55|2197.95|2195.68|2194.08|0
1639149900000|2021-12-10 15:25:00|2196.43|2194.83|2198.68|2197.08|2198.68|2197.08|2194.43|2192.83|0
1639150200000|2021-12-10 15:30:00|2198.93|2197.33|2188.18|2186.58|2199.93|2198.33|2186.68|2185.08|0
1639150500000|2021-12-10 15:35:00|2187.93|2186.33|2185.43|2183.83|2188.18|2186.58|2181.93|2180.33|0
1639150800000|2021-12-10 15:40:00|2184.93|2183.33|2184.43|2182.83|2186.43|2184.83|2182.68|2181.08|0
1639151100000|2021-12-10 15:45:00|2183.93|2182.33|2178.93|2177.33|2184.93|2183.33|2178.93|2177.33|0
1639151400000|2021-12-10 15:50:00|2179.43|2177.83|2182.18|2180.58|2183.43|2181.83|2178.43|2176.83|0
1639151700000|2021-12-10 15:55:00|2182.43|2180.83|2184.68|2183.08|2185.18|2183.58|2180.93|2179.33|0
1639152000000|2021-12-10 16:00:00|2184.93|2183.33|2179.68|2178.08|2185.68|2184.08|2179.43|2177.83|0
1639152300000|2021-12-10 16:05:00|2179.43|2177.83|2171.93|2170.33|2179.93|2178.33|2169.93|2168.33|0
1639152600000|2021-12-10 16:10:00|2171.68|2170.08|2175.18|2173.58|2175.18|2173.58|2170.68|2169.08|0
1639152900000|2021-12-10 16:15:00|2174.18|2172.58|2177.93|2176.33|2179.93|2178.33|2173.18|2171.58|0
1639153200000|2021-12-10 16:20:00|2177.43|2175.83|2180.68|2179.08|2181.18|2179.58|2176.93|2175.33|0
1639153500000|2021-12-10 16:25:00|2179.43|2177.83|2184.55|2182.95|2184.93|2183.33|2179.43|2177.83|0
1639153800000|2021-12-10 16:30:00|2184.68|2183.08|2181.93|2180.33|2184.68|2183.08|2180.68|2179.08|0
1639154100000|2021-12-10 16:35:00|2182.18|2180.58|2183.68|2182.08|2185.43|2183.83|2180.43|2178.83|0
1639154400000|2021-12-10 16:40:00|2183.43|2181.83|2189.43|2187.83|2189.68|2188.08|2182.43|2180.83|0
1639154700000|2021-12-10 16:45:00|2189.68|2188.08|2192.43|2190.83|2193.43|2191.83|2189.68|2188.08|0
1639155000000|2021-12-10 16:50:00|2191.68|2190.08|2189.93|2188.33|2193.93|2192.33|2189.43|2187.83|0
1639155300000|2021-12-10 16:55:00|2190.43|2188.83|2191.68|2190.08|2192.18|2190.58|2188.68|2187.08|0
1639155600000|2021-12-10 17:00:00|2192.43|2190.83|2189.93|2188.33|2192.43|2190.83|2188.43|2186.83|0
1639155900000|2021-12-10 17:05:00|2190.68|2189.08|2191.43|2189.83|2194.68|2193.08|2190.43|2188.83|0
1639156200000|2021-12-10 17:10:00|2192.05|2190.45|2191.93|2190.33|2194.18|2192.58|2191.18|2189.58|0
1639156500000|2021-12-10 17:15:00|2192.18|2190.58|2189.18|2187.58|2193.18|2191.58|2188.68|2187.08|0
1639156800000|2021-12-10 17:20:00|2190.18|2188.58|2192.18|2190.58|2192.18|2190.58|2188.18|2186.58|0
1639157100000|2021-12-10 17:25:00|2191.93|2190.33|2190.3|2188.7|2193.93|2192.33|2189.93|2188.33|0
1639157400000|2021-12-10 17:30:00|2190.43|2188.83|2186.68|2185.08|2191.18|2189.58|2185.93|2184.33|0
1639157700000|2021-12-10 17:35:00|2186.93|2185.33|2185.18|2183.58|2188.18|2186.58|2184.18|2182.58|0
1639158000000|2021-12-10 17:40:00|2184.93|2183.33|2185.68|2184.08|2186.93|2185.33|2184.43|2182.83|0
1639158300000|2021-12-10 17:45:00|2185.43|2183.83|2190.68|2189.08|2190.68|2189.08|2184.43|2182.83|0
1639158600000|2021-12-10 17:50:00|2190.43|2188.83|2191.68|2190.08|2191.68|2190.08|2189.93|2188.33|0
1639158900000|2021-12-10 17:55:00|2191.43|2189.83|2193.43|2191.83|2193.43|2191.83|2190.68|2189.08|0
1639159200000|2021-12-10 18:00:00|2193.18|2191.58|2196.18|2194.58|2197.18|2195.58|2191.43|2189.83|0
1639159500000|2021-12-10 18:05:00|2196.43|2194.83|2197.68|2196.08|2198.68|2197.08|2195.18|2193.58|0
1639159800000|2021-12-10 18:10:00|2197.93|2196.33|2197.18|2195.58|2198.43|2196.83|2196.3|2194.7|0
1639160100000|2021-12-10 18:15:00|2197.43|2195.83|2198.43|2196.83|2198.68|2197.08|2196.18|2194.58|0
1639160400000|2021-12-10 18:20:00|2198.18|2196.58|2195.43|2193.83|2198.18|2196.58|2195.05|2193.45|0
1639160700000|2021-12-10 18:25:00|2195.68|2194.08|2197.18|2195.58|2197.68|2196.08|2194.93|2193.33|0
1639161000000|2021-12-10 18:30:00|2196.93|2195.33|2196.18|2194.58|2197.68|2196.08|2195.18|2193.58|0
1639161300000|2021-12-10 18:35:00|2196.43|2194.83|2195.18|2193.58|2196.55|2194.95|2193.43|2191.83|0
1639161600000|2021-12-10 18:40:00|2194.93|2193.33|2194.93|2193.33|2195.43|2193.83|2193.93|2192.33|0
1639161900000|2021-12-10 18:45:00|2195.18|2193.58|2193.43|2191.83|2195.43|2193.83|2192.93|2191.33|0
1639162200000|2021-12-10 18:50:00|2193.18|2191.58|2195.93|2194.33|2196.18|2194.58|2192.93|2191.33|0
1639162500000|2021-12-10 18:55:00|2195.68|2194.08|2197.43|2195.83|2197.93|2196.33|2195.18|2193.58|0
1639162800000|2021-12-10 19:00:00|2197.68|2196.08|2196.18|2194.58|2198.43|2196.83|2195.18|2193.58|0
1639163100000|2021-12-10 19:05:00|2196.43|2194.83|2195.43|2193.83|2197.18|2195.58|2194.93|2193.33|0
1639163400000|2021-12-10 19:10:00|2195.68|2194.08|2196.68|2195.08|2197.18|2195.58|2194.93|2193.33|0
1639163700000|2021-12-10 19:15:00|2196.93|2195.33|2198.43|2196.83|2198.43|2196.83|2195.68|2194.08|0
1639164000000|2021-12-10 19:20:00|2198.18|2196.58|2198.93|2197.33|2199.43|2197.83|2198.18|2196.58|0
1639164300000|2021-12-10 19:25:00|2198.68|2197.08|2198.93|2197.33|2199.43|2197.83|2197.18|2195.58|0
1639164600000|2021-12-10 19:30:00|2199.18|2197.58|2195.18|2193.58|2200.43|2198.83|2194.3|2192.7|0
1639164900000|2021-12-10 19:35:00|2195.93|2194.33|2196.18|2194.58|2197.18|2195.58|2194.68|2193.08|0
1639165200000|2021-12-10 19:40:00|2196.68|2195.08|2195.68|2194.08|2196.93|2195.33|2195.68|2194.08|0
1639165500000|2021-12-10 19:45:00|2195.93|2194.33|2195.68|2194.08|2196.68|2195.08|2194.68|2193.08|0
1639165800000|2021-12-10 19:50:00|2195.18|2193.58|2192.43|2190.83|2195.93|2194.33|2192.43|2190.83|0
1639166100000|2021-12-10 19:55:00|2192.68|2191.08|2191.18|2189.58|2193.93|2192.33|2190.18|2188.58|0
1639166400000|2021-12-10 20:00:00|2190.8|2189.2|2189.43|2187.83|2193.18|2191.58|2189.43|2187.83|0
1639166700000|2021-12-10 20:05:00|2189.68|2188.08|2194.18|2192.58|2195.18|2193.58|2188.93|2187.33|0
1639167000000|2021-12-10 20:10:00|2193.93|2192.33|2194.68|2193.08|2195.68|2194.08|2193.43|2191.83|0
1639167300000|2021-12-10 20:15:00|2194.93|2193.33|2196.68|2195.08|2196.68|2195.08|2193.93|2192.33|0
1639167600000|2021-12-10 20:20:00|2196.43|2194.83|2199.43|2197.83|2200.43|2198.83|2196.18|2194.58|0
1639167900000|2021-12-10 20:25:00|2199.68|2198.08|2199.43|2197.83|2200.18|2198.58|2198.43|2196.83|0
1639168200000|2021-12-10 20:30:00|2199.68|2198.08|2203.93|2202.33|2203.93|2202.33|2199.43|2197.83|0
1639168500000|2021-12-10 20:35:00|2203.68|2202.08|2203.18|2201.58|2204.43|2202.83|2201.93|2200.33|0
1639168800000|2021-12-10 20:40:00|2202.93|2201.33|2204.43|2202.83|2204.68|2203.08|2202.93|2201.33|0
1639169100000|2021-12-10 20:45:00|2204.68|2203.08|2206.68|2205.08|2206.93|2205.33|2204.68|2203.08|0
1639169400000|2021-12-10 20:50:00|2206.55|2204.95|2208.43|2206.83|2210.43|2208.83|2206.55|2204.95|0
1639169700000|2021-12-10 20:55:00|2208.68|2207.08|2210.93|2209.33|2213.18|2211.58|2207.43|2205.83|0
1639170000000|2021-12-10 21:00:00|2211.93|2210.33|2211.93|2210.33|2212.43|2210.83|2209.18|2207.58|0
1639170300000|2021-12-10 21:05:00|2212.18|2210.58|2212.3|2210.7|2212.55|2210.95|2211.18|2209.58|0
1639170600000|2021-12-10 21:10:00|2211.93|2210.33|2211.93|2210.33|2212.18|2210.58|2211.93|2210.33|0
1639382700000|2021-12-13 08:05:00|2219.68|2218.08|2217.43|2215.83|2220.43|2218.83|2217.43|2215.83|0
1639383000000|2021-12-13 08:10:00|2217.68|2216.08|2219.68|2218.08|2220.8|2219.2|2217.68|2216.08|0
1639383300000|2021-12-13 08:15:00|2220.18|2218.58|2222.18|2220.58|2222.3|2220.7|2219.18|2217.58|0
1639383600000|2021-12-13 08:20:00|2222.3|2220.7|2223.68|2222.08|2224.18|2222.58|2221.43|2219.83|0
1639383900000|2021-12-13 08:25:00|2223.43|2221.83|2223.18|2221.58|2223.68|2222.08|2222.18|2220.58|0
1639384200000|2021-12-13 08:30:00|2222.93|2221.33|2224.68|2223.08|2225.18|2223.58|2221.93|2220.33|0
1639384500000|2021-12-13 08:35:00|2225.3|2223.7|2225.18|2223.58|2225.43|2223.83|2224.18|2222.58|0
1639384800000|2021-12-13 08:40:00|2224.68|2223.08|2224.43|2222.83|2225.18|2223.58|2223.8|2222.2|0
1639385100000|2021-12-13 08:45:00|2224.55|2222.95|2224.93|2223.33|2225.18|2223.58|2224.3|2222.7|0
1639385400000|2021-12-13 08:50:00|2224.68|2223.08|2225.43|2223.83|2226.43|2224.83|2224.18|2222.58|0
1639385700000|2021-12-13 08:55:00|2225.18|2223.58|2222.93|2221.33|2225.18|2223.58|2222.8|2221.2|0
1639386000000|2021-12-13 09:00:00|2222.55|2220.95|2225.43|2223.83|2225.43|2223.83|2221.93|2220.33|0
1639386300000|2021-12-13 09:05:00|2225.3|2223.7|2224.3|2222.7|2225.8|2224.2|2223.93|2222.33|0
1639386600000|2021-12-13 09:10:00|2224.18|2222.58|2227.55|2225.95|2227.93|2226.33|2224.18|2222.58|0
1639386900000|2021-12-13 09:15:00|2227.68|2226.08|2228.18|2226.58|2228.68|2227.08|2227.68|2226.08|0
1639387200000|2021-12-13 09:20:00|2228.05|2226.45|2228.43|2226.83|2228.93|2227.33|2227.68|2226.08|0
1639387500000|2021-12-13 09:25:00|2228.18|2226.58|2228.43|2226.83|2228.43|2226.83|2227.68|2226.08|0
1639387800000|2021-12-13 09:30:00|2228.68|2227.08|2228.68|2227.08|2230.05|2228.45|2228.43|2226.83|0
1639388100000|2021-12-13 09:35:00|2228.8|2227.2|2227.68|2226.08|2229.18|2227.58|2227.68|2226.08|0
1639388400000|2021-12-13 09:40:00|2227.55|2225.95|2227.43|2225.83|2228.18|2226.58|2227.43|2225.83|0
1639388700000|2021-12-13 09:45:00|2227.68|2226.08|2227.93|2226.33|2228.18|2226.58|2226.8|2225.2|0
1639389000000|2021-12-13 09:50:00|2227.8|2226.2|2227.18|2225.58|2227.93|2226.33|2226.43|2224.83|0
1639389300000|2021-12-13 09:55:00|2226.93|2225.33|2227.3|2225.7|2227.43|2225.83|2226.18|2224.58|0
1639389600000|2021-12-13 10:00:00|2227.43|2225.83|2228.18|2226.58|2228.68|2227.08|2227.3|2225.7|0
1639389900000|2021-12-13 10:05:00|2228.3|2226.7|2226.93|2225.33|2228.43|2226.83|2226.68|2225.08|0
1639390200000|2021-12-13 10:10:00|2226.68|2225.08|2225.18|2223.58|2226.93|2225.33|2224.68|2223.08|0
1639390500000|2021-12-13 10:15:00|2224.93|2223.33|2223.8|2222.2|2224.93|2223.33|2223.43|2221.83|0
1639390800000|2021-12-13 10:20:00|2224.05|2222.45|2224.18|2222.58|2225.18|2223.58|2223.93|2222.33|0
1639391100000|2021-12-13 10:25:00|2223.55|2221.95|2224.68|2223.08|2224.68|2223.08|2222.3|2220.7|0
1639391400000|2021-12-13 10:30:00|2224.93|2223.33|2224.18|2222.58|2224.93|2223.33|2224.18|2222.58|0
1639391700000|2021-12-13 10:35:00|2223.93|2222.33|2225.68|2224.08|2225.93|2224.33|2223.93|2222.33|0
1639392000000|2021-12-13 10:40:00|2225.93|2224.33|2226.93|2225.33|2227.18|2225.58|2225.68|2224.08|0
1639392300000|2021-12-13 10:45:00|2227.18|2225.58|2226.93|2225.33|2227.43|2225.83|2226.68|2225.08|0
1639392600000|2021-12-13 10:50:00|2227.18|2225.58|2225.68|2224.08|2227.18|2225.58|2225.18|2223.58|0
1639392900000|2021-12-13 10:55:00|2225.43|2223.83|2225.93|2224.33|2225.93|2224.33|2224.68|2223.08|0
1639393200000|2021-12-13 11:00:00|2226.18|2224.58|2227.68|2226.08|2227.93|2226.33|2225.93|2224.33|0
1639393500000|2021-12-13 11:05:00|2227.93|2226.33|2227.68|2226.08|2228.43|2226.83|2227.43|2225.83|0
1639393800000|2021-12-13 11:10:00|2227.93|2226.33|2229.43|2227.83|2230.43|2228.83|2227.68|2226.08|0
1639394100000|2021-12-13 11:15:00|2229.18|2227.58|2228.18|2226.58|2229.68|2228.08|2228.18|2226.58|0
1639394400000|2021-12-13 11:20:00|2227.93|2226.33|2227.93|2226.33|2228.68|2227.08|2227.43|2225.83|0
1639394700000|2021-12-13 11:25:00|2227.68|2226.08|2227.18|2225.58|2228.18|2226.58|2227.18|2225.58|0
1639395000000|2021-12-13 11:30:00|2226.93|2225.33|2226.43|2224.83|2227.18|2225.58|2226.43|2224.83|0
1639395300000|2021-12-13 11:35:00|2226.55|2224.95|2226.93|2225.33|2227.18|2225.58|2223.05|2221.45|0
1639395600000|2021-12-13 11:40:00|2226.68|2225.08|2224.93|2223.33|2228.18|2226.58|2224.93|2223.33|0
1639395900000|2021-12-13 11:45:00|2224.8|2223.2|2223.18|2221.58|2224.93|2223.33|2222.43|2220.83|0
1639396200000|2021-12-13 11:50:00|2223.43|2221.83|2223.93|2222.33|2224.93|2223.33|2223.18|2221.58|0
1639396500000|2021-12-13 11:55:00|2224.18|2222.58|2224.93|2223.33|2225.18|2223.58|2224.18|2222.58|0
1639396800000|2021-12-13 12:00:00|2223.43|2221.83|2221.68|2220.08|2223.43|2221.83|2220.43|2218.83|0
1639397100000|2021-12-13 12:05:00|2221.93|2220.33|2222.55|2220.95|2222.93|2221.33|2221.43|2219.83|0
1639397400000|2021-12-13 12:10:00|2222.43|2220.83|2221.93|2220.33|2222.68|2221.08|2221.68|2220.08|0
1639397700000|2021-12-13 12:15:00|2222.05|2220.45|2220.18|2218.58|2222.43|2220.83|2220.18|2218.58|0
1639398000000|2021-12-13 12:20:00|2219.93|2218.33|2223.43|2221.83|2223.93|2222.33|2219.93|2218.33|0
1639398300000|2021-12-13 12:25:00|2223.68|2222.08|2221.43|2219.83|2223.8|2222.2|2221.18|2219.58|0
1639398600000|2021-12-13 12:30:00|2221.18|2219.58|2221.68|2220.08|2222.18|2220.58|2220.93|2219.33|0
1639398900000|2021-12-13 12:35:00|2221.93|2220.33|2222.43|2220.83|2222.55|2220.95|2221.68|2220.08|0
1639399200000|2021-12-13 12:40:00|2222.18|2220.58|2222.93|2221.33|2222.93|2221.33|2221.43|2219.83|0
1639399500000|2021-12-13 12:45:00|2222.68|2221.08|2220.93|2219.33|2223.18|2221.58|2220.18|2218.58|0
1639399800000|2021-12-13 12:50:00|2221.18|2219.58|2219.93|2218.33|2221.68|2220.08|2219.93|2218.33|0
1639400100000|2021-12-13 12:55:00|2219.68|2218.08|2219.93|2218.33|2220.18|2218.58|2219.18|2217.58|0
1639400400000|2021-12-13 13:00:00|2220.18|2218.58|2219.68|2218.08|2221.18|2219.58|2219.43|2217.83|0
1639400700000|2021-12-13 13:05:00|2219.43|2217.83|2219.93|2218.33|2219.93|2218.33|2218.68|2217.08|0
1639401000000|2021-12-13 13:10:00|2220.18|2218.58|2221.68|2220.08|2221.68|2220.08|2220.18|2218.58|0
1639401300000|2021-12-13 13:15:00|2220.93|2219.33|2218.68|2217.08|2221.43|2219.83|2218.43|2216.83|0
1639401600000|2021-12-13 13:20:00|2218.93|2217.33|2220.18|2218.58|2220.18|2218.58|2218.43|2216.83|0
1639401900000|2021-12-13 13:25:00|2220.05|2218.45|2220.93|2219.33|2220.93|2219.33|2220.05|2218.45|0
1639402200000|2021-12-13 13:30:00|2220.68|2219.08|2221.18|2219.58|2222.18|2220.58|2220.68|2219.08|0
1639402500000|2021-12-13 13:35:00|2221.43|2219.83|2221.93|2220.33|2221.93|2220.33|2220.93|2219.33|0
1639402800000|2021-12-13 13:40:00|2221.68|2220.08|2220.43|2218.83|2222.68|2221.08|2220.43|2218.83|0
1639403100000|2021-12-13 13:45:00|2220.68|2219.08|2219.93|2218.33|2220.68|2219.08|2219.18|2217.58|0
1639403400000|2021-12-13 13:50:00|2219.68|2218.08|2218.93|2217.33|2220.18|2218.58|2218.43|2216.83|0
1639403700000|2021-12-13 13:55:00|2218.43|2216.83|2218.18|2216.58|2219.18|2217.58|2218.18|2216.58|0
1639404000000|2021-12-13 14:00:00|2218.3|2216.7|2215.18|2213.58|2218.43|2216.83|2215.18|2213.58|0
1639404300000|2021-12-13 14:05:00|2215.43|2213.83|2217.68|2216.08|2217.93|2216.33|2215.43|2213.83|0
1639404600000|2021-12-13 14:10:00|2217.43|2215.83|2215.18|2213.58|2218.18|2216.58|2214.93|2213.33|0
1639404900000|2021-12-13 14:15:00|2215.43|2213.83|2214.18|2212.58|2216.18|2214.58|2214.18|2212.58|0
1639405200000|2021-12-13 14:20:00|2214.3|2212.7|2212.18|2210.58|2215.18|2213.58|2211.93|2210.33|0
1639405500000|2021-12-13 14:25:00|2212.05|2210.45|2206.68|2205.08|2212.05|2210.45|2206.68|2205.08|0
1639405800000|2021-12-13 14:30:00|2206.18|2204.58|2201.43|2199.83|2209.18|2207.58|2201.43|2199.83|0
1639406100000|2021-12-13 14:35:00|2200.18|2198.58|2196.68|2195.08|2205.93|2204.33|2195.93|2194.33|0
1639406400000|2021-12-13 14:40:00|2196.43|2194.83|2200.93|2199.33|2203.18|2201.58|2196.43|2194.83|0
1639406700000|2021-12-13 14:45:00|2199.43|2197.83|2195.18|2193.58|2200.68|2199.08|2193.93|2192.33|0
1639407000000|2021-12-13 14:50:00|2194.43|2192.83|2190.93|2189.33|2194.43|2192.83|2188.18|2186.58|0
1639407300000|2021-12-13 14:55:00|2189.93|2188.33|2191.43|2189.83|2195.93|2194.33|2189.68|2188.08|0
1639407600000|2021-12-13 15:00:00|2190.8|2189.2|2188.93|2187.33|2191.18|2189.58|2186.68|2185.08|0
1639407900000|2021-12-13 15:05:00|2189.18|2187.58|2191.18|2189.58|2192.93|2191.33|2188.43|2186.83|0
1639408200000|2021-12-13 15:10:00|2190.93|2189.33|2195.05|2193.45|2196.68|2195.08|2188.43|2186.83|0
1639408500000|2021-12-13 15:15:00|2195.43|2193.83|2193.43|2191.83|2197.18|2195.58|2193.18|2191.58|0
1639408800000|2021-12-13 15:20:00|2193.68|2192.08|2185.68|2184.08|2194.68|2193.08|2184.18|2182.58|0
1639409100000|2021-12-13 15:25:00|2185.43|2183.83|2181.43|2179.83|2186.68|2185.08|2177.43|2175.83|0
1639409400000|2021-12-13 15:30:00|2181.18|2179.58|2178.93|2177.33|2181.18|2179.58|2176.43|2174.83|0
1639409700000|2021-12-13 15:35:00|2179.93|2178.33|2180.43|2178.83|2184.93|2183.33|2179.43|2177.83|0
1639410000000|2021-12-13 15:40:00|2180.55|2178.95|2180.18|2178.58|2182.93|2181.33|2177.93|2176.33|0
1639410300000|2021-12-13 15:45:00|2179.18|2177.58|2184.93|2183.33|2185.93|2184.33|2179.18|2177.58|0
1639410600000|2021-12-13 15:50:00|2185.68|2184.08|2182.43|2180.83|2187.68|2186.08|2181.68|2180.08|0
1639410900000|2021-12-13 15:55:00|2182.68|2181.08|2181.18|2179.58|2182.93|2181.33|2178.68|2177.08|0
1639411200000|2021-12-13 16:00:00|2180.43|2178.83|2175.68|2174.08|2182.93|2181.33|2174.18|2172.58|0
1639411500000|2021-12-13 16:05:00|2176.18|2174.58|2178.93|2177.33|2181.18|2179.58|2175.68|2174.08|0
1639411800000|2021-12-13 16:10:00|2178.18|2176.58|2175.68|2174.08|2180.93|2179.33|2173.8|2172.2|0
1639412100000|2021-12-13 16:15:00|2175.43|2173.83|2173.55|2171.95|2178.43|2176.83|2172.43|2170.83|0
1639412400000|2021-12-13 16:20:00|2173.93|2172.33|2171.93|2170.33|2175.43|2173.83|2171.93|2170.33|0
1639412700000|2021-12-13 16:25:00|2172.18|2170.58|2172.93|2171.33|2174.43|2172.83|2170.93|2169.33|0
1639413000000|2021-12-13 16:30:00|2172.68|2171.08|2175.18|2173.58|2176.93|2175.33|2170.93|2169.33|0
1639413300000|2021-12-13 16:35:00|2174.93|2173.33|2174.68|2173.08|2178.18|2176.58|2173.93|2172.33|0
1639413600000|2021-12-13 16:40:00|2176.18|2174.58|2176.18|2174.58|2178.68|2177.08|2175.43|2173.83|0
1639413900000|2021-12-13 16:45:00|2176.43|2174.83|2173.68|2172.08|2177.93|2176.33|2173.68|2172.08|0
1639414200000|2021-12-13 16:50:00|2173.93|2172.33|2171.93|2170.33|2174.8|2173.2|2170.93|2169.33|0
1639414500000|2021-12-13 16:55:00|2171.68|2170.08|2176.68|2175.08|2177.18|2175.58|2170.93|2169.33|0
1639414800000|2021-12-13 17:00:00|2175.68|2174.08|2175.93|2174.33|2176.18|2174.58|2170.93|2169.33|0
1639415100000|2021-12-13 17:05:00|2176.18|2174.58|2180.43|2178.83|2180.93|2179.33|2174.68|2173.08|0
1639415400000|2021-12-13 17:10:00|2180.18|2178.58|2181.43|2179.83|2182.68|2181.08|2179.18|2177.58|0
1639415700000|2021-12-13 17:15:00|2181.68|2180.08|2178.93|2177.33|2181.68|2180.08|2178.68|2177.08|0
1639416000000|2021-12-13 17:20:00|2178.68|2177.08|2180.68|2179.08|2180.93|2179.33|2178.68|2177.08|0
1639416300000|2021-12-13 17:25:00|2181.18|2179.58|2181.68|2180.08|2182.43|2180.83|2180.43|2178.83|0
1639416600000|2021-12-13 17:30:00|2181.43|2179.83|2181.18|2179.58|2182.68|2181.08|2180.43|2178.83|0
1639416900000|2021-12-13 17:35:00|2180.93|2179.33|2183.93|2182.33|2184.18|2182.58|2180.68|2179.08|0
1639417200000|2021-12-13 17:40:00|2183.68|2182.08|2183.43|2181.83|2183.93|2182.33|2181.93|2180.33|0
1639417500000|2021-12-13 17:45:00|2182.68|2181.08|2178.93|2177.33|2182.68|2181.08|2178.93|2177.33|0
1639417800000|2021-12-13 17:50:00|2179.18|2177.58|2176.68|2175.08|2179.93|2178.33|2176.18|2174.58|0
1639418100000|2021-12-13 17:55:00|2176.93|2175.33|2178.18|2176.58|2178.93|2177.33|2175.68|2174.08|0
1639418400000|2021-12-13 18:00:00|2178.68|2177.08|2179.93|2178.33|2181.93|2180.33|2176.43|2174.83|0
1639418700000|2021-12-13 18:05:00|2180.18|2178.58|2178.68|2177.08|2180.93|2179.33|2178.68|2177.08|0
1639419000000|2021-12-13 18:10:00|2178.93|2177.33|2178.93|2177.33|2179.68|2178.08|2177.68|2176.08|0
1639419300000|2021-12-13 18:15:00|2178.43|2176.83|2179.18|2177.58|2179.68|2178.08|2176.68|2175.08|0
1639419600000|2021-12-13 18:20:00|2179.68|2178.08|2178.43|2176.83|2179.93|2178.33|2176.93|2175.33|0
1639419900000|2021-12-13 18:25:00|2178.18|2176.58|2177.93|2176.33|2178.68|2177.08|2176.68|2175.08|0
1639420200000|2021-12-13 18:30:00|2179.18|2177.58|2175.18|2173.58|2179.18|2177.58|2173.43|2171.83|0
1639420500000|2021-12-13 18:35:00|2174.93|2173.33|2174.18|2172.58|2176.68|2175.08|2173.93|2172.33|0
1639420800000|2021-12-13 18:40:00|2174.43|2172.83|2178.93|2177.33|2179.93|2178.33|2174.18|2172.58|0
1639421100000|2021-12-13 18:45:00|2178.68|2177.08|2176.18|2174.58|2178.68|2177.08|2176.18|2174.58|0
1639421400000|2021-12-13 18:50:00|2176.43|2174.83|2181.18|2179.58|2181.43|2179.83|2176.43|2174.83|0
1639421700000|2021-12-13 18:55:00|2180.68|2179.08|2180.68|2179.08|2181.68|2180.08|2179.43|2177.83|0
1639422000000|2021-12-13 19:00:00|2180.18|2178.58|2179.18|2177.58|2180.68|2179.08|2177.18|2175.58|0
1639422300000|2021-12-13 19:05:00|2179.43|2177.83|2181.68|2180.08|2181.68|2180.08|2178.68|2177.08|0
1639422600000|2021-12-13 19:10:00|2181.43|2179.83|2181.68|2180.08|2182.93|2181.33|2181.18|2179.58|0
1639422900000|2021-12-13 19:15:00|2181.55|2179.95|2181.43|2179.83|2181.68|2180.08|2180.43|2178.83|0
1639423200000|2021-12-13 19:20:00|2181.68|2180.08|2185.18|2183.58|2185.68|2184.08|2181.43|2179.83|0
1639423500000|2021-12-13 19:25:00|2184.93|2183.33|2182.43|2180.83|2185.43|2183.83|2181.18|2179.58|0
1639423800000|2021-12-13 19:30:00|2182.68|2181.08|2183.68|2182.08|2183.68|2182.08|2180.18|2178.58|0
1639424100000|2021-12-13 19:35:00|2183.55|2181.95|2182.43|2180.83|2183.93|2182.33|2181.68|2180.08|0
1639424400000|2021-12-13 19:40:00|2182.68|2181.08|2181.93|2180.33|2183.43|2181.83|2181.68|2180.08|0
1639424700000|2021-12-13 19:45:00|2182.18|2180.58|2180.93|2179.33|2182.68|2181.08|2180.43|2178.83|0
1639425000000|2021-12-13 19:50:00|2181.18|2179.58|2182.93|2181.33|2182.93|2181.33|2180.93|2179.33|0
1639425300000|2021-12-13 19:55:00|2183.18|2181.58|2184.93|2183.33|2184.93|2183.33|2182.68|2181.08|0
1639425600000|2021-12-13 20:00:00|2184.68|2183.08|2187.93|2186.33|2187.93|2186.33|2184.68|2183.08|0
1639425900000|2021-12-13 20:05:00|2187.43|2185.83|2182.93|2181.33|2188.68|2187.08|2182.68|2181.08|0
1639426200000|2021-12-13 20:10:00|2182.68|2181.08|2186.18|2184.58|2186.68|2185.08|2182.18|2180.58|0
1639426500000|2021-12-13 20:15:00|2186.43|2184.83|2183.68|2182.08|2187.68|2186.08|2182.43|2180.83|0
1639426800000|2021-12-13 20:20:00|2184.18|2182.58|2184.43|2182.83|2184.93|2183.33|2181.43|2179.83|0
1639427100000|2021-12-13 20:25:00|2184.68|2183.08|2181.18|2179.58|2185.18|2183.58|2181.05|2179.45|0
1639427400000|2021-12-13 20:30:00|2180.93|2179.33|2185.18|2183.58|2185.18|2183.58|2180.93|2179.33|0
1639427700000|2021-12-13 20:35:00|2184.93|2183.33|2185.43|2183.83|2188.18|2186.58|2184.68|2183.08|0
1639428000000|2021-12-13 20:40:00|2184.93|2183.33|2185.43|2183.83|2189.68|2188.08|2183.93|2182.33|0
1639428300000|2021-12-13 20:45:00|2185.93|2184.33|2182.43|2180.83|2188.18|2186.58|2182.43|2180.83|0
1639428600000|2021-12-13 20:50:00|2180.68|2179.08|2172.68|2171.08|2180.68|2179.08|2172.68|2171.08|0
1639428900000|2021-12-13 20:55:00|2172.18|2170.58|2169.43|2167.83|2173.93|2172.33|2167.68|2166.08|0
1639429200000|2021-12-13 21:00:00|2171.68|2170.08|2169.43|2167.83|2171.68|2170.08|2165.68|2164.08|0
1639429500000|2021-12-13 21:05:00|2169.18|2167.58|2170.93|2169.33|2170.93|2169.33|2167.68|2166.08|0
1639429800000|2021-12-13 21:10:00|2170.68|2169.08|2172.18|2170.58|2172.93|2171.33|2169.68|2168.08|0
1639430100000|2021-12-13 21:15:00|2171.38|2169.38|2172.25|2170.25|2172.5|2170.5|2170.38|2168.38|0
1639430400000|2021-12-13 21:20:00|2171.88|2169.88|2170.38|2168.38|2172.63|2170.63|2170.38|2168.38|0
1639430700000|2021-12-13 21:25:00|2170.63|2168.63|2170.88|2168.88|2171.63|2169.63|2169.88|2167.88|0
1639431000000|2021-12-13 21:30:00|2171.13|2169.13|2170.88|2168.88|2172.13|2170.13|2170.88|2168.88|0
1639431300000|2021-12-13 21:35:00|2170.63|2168.63|2172.63|2170.63|2172.63|2170.63|2170.63|2168.63|0
1639431600000|2021-12-13 21:40:00|2172.88|2170.88|2172.63|2170.63|2173.13|2171.13|2172.38|2170.38|0
1639431900000|2021-12-13 21:45:00|2173.13|2171.13|2175.38|2173.38|2175.63|2173.63|2173.13|2171.13|0
1639432200000|2021-12-13 21:50:00|2175.63|2173.63|2174.38|2172.38|2175.63|2173.63|2173.13|2171.13|0
1639432500000|2021-12-13 21:55:00|2174.63|2172.63|2173.75|2171.75|2174.63|2172.63|2173.38|2171.38|0
1639432800000|2021-12-13 22:00:00|2173.79|2171.79|2173.75|2171.75|2173.83|2171.83|2173.75|2171.75|0
1639433100000|2021-12-13 22:05:00|2173.61|2171.61|2173.32|2171.32|2173.61|2171.61|2173.03|2171.03|0
1639433400000|2021-12-13 22:10:00|2173.35|2171.35|2173.75|2171.75|2173.79|2171.79|2173.17|2171.17|0
1639433700000|2021-12-13 22:15:00|2173.83|2171.83|2173.65|2171.65|2173.83|2171.83|2173.65|2171.65|0
1639434000000|2021-12-13 22:20:00|2173.43|2171.43|2173.61|2171.61|2173.61|2171.61|2173.39|2171.39|0
1639434300000|2021-12-13 22:25:00|2173.65|2171.65|2173.65|2171.65|2173.75|2171.75|2173.65|2171.65|0
1639434600000|2021-12-13 22:30:00|2173.39|2171.39|2173.54|2171.54|2173.61|2171.61|2173.32|2171.32|0
1639434900000|2021-12-13 22:35:00|2173.5|2171.5|2172.73|2170.73|2173.5|2171.5|2172.48|2170.48|0
1639435200000|2021-12-13 22:40:00|2172.63|2170.63|2172.77|2170.77|2172.84|2170.84|2172.26|2170.26|0
1639435500000|2021-12-13 22:45:00|2172.81|2170.81|2173.06|2171.06|2173.14|2171.14|2172.52|2170.52|0
1639435800000|2021-12-13 22:50:00|2173.03|2171.03|2172.73|2170.73|2173.03|2171.03|2172.73|2170.73|0
1639436100000|2021-12-13 22:55:00|2172.84|2170.84|2172.77|2170.77|2173.21|2171.21|2172.73|2170.73|0
1639436400000|2021-12-13 23:00:00|2172.73|2170.73|2175.88|2173.88|2176.13|2174.13|2172.73|2170.73|0
1639436700000|2021-12-13 23:05:00|2176.38|2174.38|2176.38|2174.38|2176.63|2174.63|2176|2174|0
1639437000000|2021-12-13 23:10:00|2176.25|2174.25|2175|2173|2176.63|2174.63|2174.38|2172.38|0
1639437300000|2021-12-13 23:15:00|2174.88|2172.88|2174.88|2172.88|2175.25|2173.25|2173.38|2171.38|0
1639437600000|2021-12-13 23:20:00|2175.13|2173.13|2174.38|2172.38|2175.38|2173.38|2173.63|2171.63|0
1639437900000|2021-12-13 23:25:00|2174.13|2172.13|2172.25|2170.25|2175.63|2173.63|2171.63|2169.63|0
1639438200000|2021-12-13 23:30:00|2171.88|2169.88|2174.63|2172.63|2174.88|2172.88|2171.88|2169.88|0
1639438500000|2021-12-13 23:35:00|2175.13|2173.13|2174.88|2172.88|2176.13|2174.13|2174.63|2172.63|0
1639438800000|2021-12-13 23:40:00|2174.63|2172.63|2175.88|2173.88|2176.13|2174.13|2174.63|2172.63|0
1639439100000|2021-12-13 23:45:00|2176.13|2174.13|2174.88|2172.88|2176.38|2174.38|2174.63|2172.63|0
1639439400000|2021-12-13 23:50:00|2175|2173|2174.88|2172.88|2175.13|2173.13|2173.88|2171.88|0
1639439700000|2021-12-13 23:55:00|2174.63|2172.63|2175.13|2173.13|2175.13|2173.13|2174.13|2172.13|0
1639440000000|2021-12-14 00:00:00|2174.88|2172.88|2177.25|2175.25|2177.88|2175.88|2174.88|2172.88|0
1639440300000|2021-12-14 00:05:00|2177.38|2175.38|2177.88|2175.88|2177.88|2175.88|2176.75|2174.75|0
1639440600000|2021-12-14 00:10:00|2178.13|2176.13|2177.38|2175.38|2179.13|2177.13|2177.13|2175.13|0
1639440900000|2021-12-14 00:15:00|2177.88|2175.88|2178.63|2176.63|2179.13|2177.13|2177.38|2175.38|0
1639441200000|2021-12-14 00:20:00|2178.38|2176.38|2178.38|2176.38|2179.38|2177.38|2177.75|2175.75|0
1639441500000|2021-12-14 00:25:00|2178.5|2176.5|2177.38|2175.38|2179.13|2177.13|2176.63|2174.63|0
1639441800000|2021-12-14 00:30:00|2177.5|2175.5|2178.38|2176.38|2178.88|2176.88|2176.75|2174.75|0
1639442100000|2021-12-14 00:35:00|2178.25|2176.25|2176.13|2174.13|2178.63|2176.63|2176.13|2174.13|0
1639442400000|2021-12-14 00:40:00|2175.88|2173.88|2177.63|2175.63|2177.88|2175.88|2175.88|2173.88|0
1639442700000|2021-12-14 00:45:00|2177.88|2175.88|2179.38|2177.38|2179.63|2177.63|2177.5|2175.5|0
1639443000000|2021-12-14 00:50:00|2179.25|2177.25|2179.13|2177.13|2179.63|2177.63|2178.13|2176.13|0
1639443300000|2021-12-14 00:55:00|2179.38|2177.38|2179.63|2177.63|2179.88|2177.88|2178.38|2176.38|0
1639443600000|2021-12-14 01:00:00|2179.88|2177.88|2178.63|2176.63|2180.13|2178.13|2178.63|2176.63|0
1639443900000|2021-12-14 01:05:00|2178.75|2176.75|2179.38|2177.38|2179.63|2177.63|2178.63|2176.63|0
1639444200000|2021-12-14 01:10:00|2179.5|2177.5|2178.88|2176.88|2179.88|2177.88|2178.88|2176.88|0
1639444500000|2021-12-14 01:15:00|2178.75|2176.75|2177.88|2175.88|2178.75|2176.75|2176.88|2174.88|0
1639444800000|2021-12-14 01:20:00|2177.75|2175.75|2175.38|2173.38|2177.75|2175.75|2175.38|2173.38|0
1639445100000|2021-12-14 01:25:00|2175.5|2173.5|2176.13|2174.13|2176.88|2174.88|2175.5|2173.5|0
1639445400000|2021-12-14 01:30:00|2176.25|2174.25|2179.63|2177.63|2179.88|2177.88|2175.88|2173.88|0
1639445700000|2021-12-14 01:35:00|2179.5|2177.5|2178|2176|2179.88|2177.88|2177.38|2175.38|0
1639446000000|2021-12-14 01:40:00|2177.88|2175.88|2175.63|2173.63|2178.38|2176.38|2175.25|2173.25|0
1639446300000|2021-12-14 01:45:00|2175.38|2173.38|2176.38|2174.38|2177.13|2175.13|2175.38|2173.38|0
1639446600000|2021-12-14 01:50:00|2176.5|2174.5|2176.88|2174.88|2177.38|2175.38|2175.88|2173.88|0
1639446900000|2021-12-14 01:55:00|2177|2175|2177.13|2175.13|2177.63|2175.63|2176.38|2174.38|0
1639447200000|2021-12-14 02:00:00|2176.88|2174.88|2177.13|2175.13|2178.13|2176.13|2176.13|2174.13|0
1639447500000|2021-12-14 02:05:00|2176.63|2174.63|2176.13|2174.13|2177.13|2175.13|2175.88|2173.88|0
1639447800000|2021-12-14 02:10:00|2176.25|2174.25|2176.88|2174.88|2176.88|2174.88|2175.88|2173.88|0
1639448100000|2021-12-14 02:15:00|2176.75|2174.75|2175.13|2173.13|2176.75|2174.75|2175.13|2173.13|0
1639448400000|2021-12-14 02:20:00|2175.38|2173.38|2176.5|2174.5|2176.88|2174.88|2175.38|2173.38|0
1639448700000|2021-12-14 02:25:00|2176.38|2174.38|2176.13|2174.13|2177.13|2175.13|2176|2174|0
1639449000000|2021-12-14 02:30:00|2175.88|2173.88|2177.38|2175.38|2177.38|2175.38|2175.13|2173.13|0
1639449300000|2021-12-14 02:35:00|2177.5|2175.5|2176.5|2174.5|2177.63|2175.63|2176|2174|0
1639449600000|2021-12-14 02:40:00|2176.38|2174.38|2177.88|2175.88|2177.88|2175.88|2176.38|2174.38|0
1639449900000|2021-12-14 02:45:00|2178.13|2176.13|2176.5|2174.5|2178.13|2176.13|2176.13|2174.13|0
1639450200000|2021-12-14 02:50:00|2176.38|2174.38|2175.13|2173.13|2176.38|2174.38|2174.88|2172.88|0
1639450500000|2021-12-14 02:55:00|2174.88|2172.88|2175.38|2173.38|2176|2174|2174.88|2172.88|0
1639450800000|2021-12-14 03:00:00|2175.5|2173.5|2176.38|2174.38|2176.5|2174.5|2175.5|2173.5|0
1639451100000|2021-12-14 03:05:00|2176.13|2174.13|2175.38|2173.38|2176.63|2174.63|2175.13|2173.13|0
1639451400000|2021-12-14 03:10:00|2175.13|2173.13|2177.13|2175.13|2177.13|2175.13|2175.13|2173.13|0
1639451700000|2021-12-14 03:15:00|2177.25|2175.25|2177.63|2175.63|2177.63|2175.63|2177.13|2175.13|0
1639452000000|2021-12-14 03:20:00|2177.5|2175.5|2177.75|2175.75|2177.88|2175.88|2177.13|2175.13|0
1639452300000|2021-12-14 03:25:00|2177.88|2175.88|2177.63|2175.63|2177.88|2175.88|2177.38|2175.38|0
1639452600000|2021-12-14 03:30:00|2177.38|2175.38|2176.25|2174.25|2177.5|2175.5|2176.13|2174.13|0
1639452900000|2021-12-14 03:35:00|2176.13|2174.13|2173.38|2171.38|2176.13|2174.13|2170.38|2168.38|0
1639453200000|2021-12-14 03:40:00|2173.13|2171.13|2174.13|2172.13|2174.38|2172.38|2172.13|2170.13|0
1639453500000|2021-12-14 03:45:00|2174.38|2172.38|2175.13|2173.13|2175.38|2173.38|2173.88|2171.88|0
1639453800000|2021-12-14 03:50:00|2175.38|2173.38|2176.25|2174.25|2177.38|2175.38|2175.13|2173.13|0
1639454100000|2021-12-14 03:55:00|2176.63|2174.63|2177.25|2175.25|2177.88|2175.88|2176.38|2174.38|0
1639454400000|2021-12-14 04:00:00|2177.38|2175.38|2177.88|2175.88|2178.13|2176.13|2177.13|2175.13|0
1639454700000|2021-12-14 04:05:00|2178.13|2176.13|2178|2176|2178.13|2176.13|2177.63|2175.63|0
1639455000000|2021-12-14 04:10:00|2177.88|2175.88|2177.38|2175.38|2178.13|2176.13|2177.13|2175.13|0
1639455300000|2021-12-14 04:15:00|2177.13|2175.13|2177.63|2175.63|2178|2176|2177.13|2175.13|0
1639455600000|2021-12-14 04:20:00|2177.5|2175.5|2176.88|2174.88|2177.63|2175.63|2176.88|2174.88|0
1639455900000|2021-12-14 04:25:00|2177.13|2175.13|2176.88|2174.88|2177.38|2175.38|2176.63|2174.63|0
1639456200000|2021-12-14 04:30:00|2176.63|2174.63|2176.88|2174.88|2177.13|2175.13|2176.13|2174.13|0
1639456500000|2021-12-14 04:35:00|2177.13|2175.13|2176.88|2174.88|2177.13|2175.13|2176.63|2174.63|0
1639456800000|2021-12-14 04:40:00|2177|2175|2177.38|2175.38|2177.38|2175.38|2176.75|2174.75|0
1639457100000|2021-12-14 04:45:00|2177.25|2175.25|2176.88|2174.88|2177.63|2175.63|2176.63|2174.63|0
1639457400000|2021-12-14 04:50:00|2177|2175|2175.13|2173.13|2177.25|2175.25|2175.13|2173.13|0
1639457700000|2021-12-14 04:55:00|2175.38|2173.38|2176.38|2174.38|2176.38|2174.38|2175.25|2173.25|0
1639458000000|2021-12-14 05:00:00|2176.13|2174.13|2176.63|2174.63|2176.88|2174.88|2175.63|2173.63|0
1639458300000|2021-12-14 05:05:00|2176.88|2174.88|2175.88|2173.88|2176.88|2174.88|2175.88|2173.88|0
1639458600000|2021-12-14 05:10:00|2176.13|2174.13|2175.88|2173.88|2176.63|2174.63|2175.88|2173.88|0
1639458900000|2021-12-14 05:15:00|2176|2174|2175.63|2173.63|2176.13|2174.13|2175.13|2173.13|0
1639459200000|2021-12-14 05:20:00|2175.38|2173.38|2174.88|2172.88|2175.88|2173.88|2174.88|2172.88|0
1639459500000|2021-12-14 05:25:00|2175.13|2173.13|2176.38|2174.38|2176.63|2174.63|2175.13|2173.13|0
1639459800000|2021-12-14 05:30:00|2176.13|2174.13|2176.63|2174.63|2177.38|2175.38|2175.38|2173.38|0
1639460100000|2021-12-14 05:35:00|2176.75|2174.75|2177.38|2175.38|2177.88|2175.88|2176.75|2174.75|0
1639460400000|2021-12-14 05:40:00|2177.13|2175.13|2176.38|2174.38|2177.88|2175.88|2176.38|2174.38|0
1639460700000|2021-12-14 05:45:00|2176.63|2174.63|2176.13|2174.13|2176.63|2174.63|2175.88|2173.88|0
1639461000000|2021-12-14 05:50:00|2176.25|2174.25|2174.88|2172.88|2176.38|2174.38|2174.88|2172.88|0
1639461300000|2021-12-14 05:55:00|2175|2173|2175.63|2173.63|2176.38|2174.38|2174.63|2172.63|0
1639461600000|2021-12-14 06:00:00|2175.88|2173.88|2175.88|2173.88|2176.13|2174.13|2174.63|2172.63|0
1639461900000|2021-12-14 06:05:00|2176.13|2174.13|2175.38|2173.38|2176.13|2174.13|2175.13|2173.13|0
1639462200000|2021-12-14 06:10:00|2175.5|2173.5|2174.63|2172.63|2175.5|2173.5|2173.38|2171.38|0
1639462500000|2021-12-14 06:15:00|2174.5|2172.5|2174.38|2172.38|2175.13|2173.13|2173.75|2171.75|0
1639462800000|2021-12-14 06:20:00|2174.5|2172.5|2176.38|2174.38|2176.63|2174.63|2174.5|2172.5|0
1639463100000|2021-12-14 06:25:00|2176.25|2174.25|2177.13|2175.13|2177.38|2175.38|2176.25|2174.25|0
1639463400000|2021-12-14 06:30:00|2177.25|2175.25|2177.63|2175.63|2177.88|2175.88|2176.63|2174.63|0
1639463700000|2021-12-14 06:35:00|2177.38|2175.38|2177.25|2175.25|2177.63|2175.63|2177.13|2175.13|0
1639464000000|2021-12-14 06:40:00|2177.38|2175.38|2177.63|2175.63|2177.63|2175.63|2177.13|2175.13|0
1639464300000|2021-12-14 06:45:00|2177.75|2175.75|2179.25|2177.25|2179.88|2177.88|2177.75|2175.75|0
1639464600000|2021-12-14 06:50:00|2179.38|2177.38|2179.38|2177.38|2179.75|2177.75|2179.13|2177.13|0
1639464900000|2021-12-14 06:55:00|2179.13|2177.13|2178.13|2176.13|2179.13|2177.13|2178.13|2176.13|0
1639465200000|2021-12-14 07:00:00|2178.63|2176.63|2178.88|2176.88|2179.13|2177.13|2177.63|2175.63|0
1639465500000|2021-12-14 07:05:00|2179.13|2177.13|2176.88|2174.88|2179.38|2177.38|2176.88|2174.88|0
1639465800000|2021-12-14 07:10:00|2177|2175|2179.13|2177.13|2179.38|2177.38|2176.5|2174.5|0
1639466100000|2021-12-14 07:15:00|2179.38|2177.38|2182.63|2180.63|2183.13|2181.13|2179.13|2177.13|0
1639466400000|2021-12-14 07:20:00|2182.88|2180.88|2181.5|2179.5|2183.13|2181.13|2181.13|2179.13|0
1639466700000|2021-12-14 07:25:00|2181.63|2179.63|2181.13|2179.13|2181.63|2179.63|2180.88|2178.88|0
1639467000000|2021-12-14 07:30:00|2181.38|2179.38|2181.13|2179.13|2182.13|2180.13|2180.88|2178.88|0
1639467300000|2021-12-14 07:35:00|2181.38|2179.38|2180.13|2178.13|2181.38|2179.38|2180.13|2178.13|0
1639467600000|2021-12-14 07:40:00|2180.25|2178.25|2181.63|2179.63|2182.63|2180.63|2180.25|2178.25|0
1639467900000|2021-12-14 07:45:00|2181.75|2179.75|2181.25|2179.25|2182.13|2180.13|2180.38|2178.38|0
1639468200000|2021-12-14 07:50:00|2181.38|2179.38|2182.38|2180.38|2182.88|2180.88|2181.38|2179.38|0
1639468500000|2021-12-14 07:55:00|2182.63|2180.63|2180.88|2178.88|2182.63|2180.63|2180.38|2178.38|0
1639468800000|2021-12-14 08:00:00|2181.38|2179.38|2184.38|2182.38|2184.88|2182.88|2181.38|2179.38|0
1639469100000|2021-12-14 08:05:00|2184.43|2182.83|2185.93|2184.33|2186.43|2184.83|2184.43|2182.83|0
1639469400000|2021-12-14 08:10:00|2186.18|2184.58|2185.18|2183.58|2186.68|2185.08|2184.93|2183.33|0
1639469700000|2021-12-14 08:15:00|2184.68|2183.08|2183.18|2181.58|2185.05|2183.45|2182.93|2181.33|0
1639470000000|2021-12-14 08:20:00|2182.93|2181.33|2184.43|2182.83|2185.18|2183.58|2182.68|2181.08|0
1639470300000|2021-12-14 08:25:00|2184.68|2183.08|2183.3|2181.7|2184.93|2183.33|2182.8|2181.2|0
1639470600000|2021-12-14 08:30:00|2183.8|2182.2|2182.93|2181.33|2184.18|2182.58|2182.18|2180.58|0
1639470900000|2021-12-14 08:35:00|2183.18|2181.58|2183.93|2182.33|2183.93|2182.33|2181.8|2180.2|0
1639471200000|2021-12-14 08:40:00|2183.55|2181.95|2184.68|2183.08|2184.93|2183.33|2182.93|2181.33|0
1639471500000|2021-12-14 08:45:00|2184.43|2182.83|2182.8|2181.2|2184.68|2183.08|2182.68|2181.08|0
1639471800000|2021-12-14 08:50:00|2182.43|2180.83|2181.93|2180.33|2183.43|2181.83|2181.93|2180.33|0
1639472100000|2021-12-14 08:55:00|2181.68|2180.08|2180.43|2178.83|2182.43|2180.83|2180.43|2178.83|0
1639472400000|2021-12-14 09:00:00|2180.68|2179.08|2179.3|2177.7|2181.18|2179.58|2179.18|2177.58|0
1639472700000|2021-12-14 09:05:00|2179.43|2177.83|2183.43|2181.83|2183.43|2181.83|2179.43|2177.83|0
1639473000000|2021-12-14 09:10:00|2183.68|2182.08|2180.55|2178.95|2183.93|2182.33|2179.55|2177.95|0
1639473300000|2021-12-14 09:15:00|2180.68|2179.08|2180.68|2179.08|2181.68|2180.08|2180.43|2178.83|0
1639473600000|2021-12-14 09:20:00|2180.93|2179.33|2179.18|2177.58|2181.93|2180.33|2179.18|2177.58|0
1639473900000|2021-12-14 09:25:00|2179.43|2177.83|2178.68|2177.08|2181.18|2179.58|2178.68|2177.08|0
1639474200000|2021-12-14 09:30:00|2178.43|2176.83|2179.18|2177.58|2180.18|2178.58|2177.43|2175.83|0
1639474500000|2021-12-14 09:35:00|2178.93|2177.33|2171.55|2169.95|2179.18|2177.58|2171.55|2169.95|0
1639474800000|2021-12-14 09:40:00|2171.68|2170.08|2169.18|2167.58|2171.68|2170.08|2167.68|2166.08|0
1639475100000|2021-12-14 09:45:00|2168.68|2167.08|2168.3|2166.7|2170.68|2169.08|2167.68|2166.08|0
1639475400000|2021-12-14 09:50:00|2168.43|2166.83|2156.43|2154.83|2168.68|2167.08|2155.93|2154.33|0
1639475700000|2021-12-14 09:55:00|2156.68|2155.08|2153.18|2151.58|2158.43|2156.83|2152.93|2151.33|0
1639476000000|2021-12-14 10:00:00|2153.68|2152.08|2152.68|2151.08|2155.18|2153.58|2150.93|2149.33|0
1639476300000|2021-12-14 10:05:00|2153.18|2151.58|2156.93|2155.33|2156.93|2155.33|2151.93|2150.33|0
1639476600000|2021-12-14 10:10:00|2156.68|2155.08|2155.93|2154.33|2156.93|2155.33|2153.93|2152.33|0
1639476900000|2021-12-14 10:15:00|2155.68|2154.08|2153.68|2152.08|2156.43|2154.83|2153.43|2151.83|0
1639477200000|2021-12-14 10:20:00|2154.68|2153.08|2155.43|2153.83|2155.68|2154.08|2153.68|2152.08|0
1639477500000|2021-12-14 10:25:00|2155.68|2154.08|2156.43|2154.83|2156.93|2155.33|2154.68|2153.08|0
1639477800000|2021-12-14 10:30:00|2156.55|2154.95|2159.18|2157.58|2159.68|2158.08|2156.43|2154.83|0
1639478100000|2021-12-14 10:35:00|2158.18|2156.58|2157.93|2156.33|2159.8|2158.2|2157.68|2156.08|0
1639478400000|2021-12-14 10:40:00|2158.18|2156.58|2157.18|2155.58|2159.18|2157.58|2156.93|2155.33|0
1639478700000|2021-12-14 10:45:00|2157.43|2155.83|2155.18|2153.58|2158.18|2156.58|2154.68|2153.08|0
1639479000000|2021-12-14 10:50:00|2155.43|2153.83|2154.68|2153.08|2155.43|2153.83|2153.43|2151.83|0
1639479300000|2021-12-14 10:55:00|2154.43|2152.83|2156.43|2154.83|2157.18|2155.58|2154.43|2152.83|0
1639479600000|2021-12-14 11:00:00|2156.68|2155.08|2158.43|2156.83|2158.93|2157.33|2156.68|2155.08|0
1639479900000|2021-12-14 11:05:00|2159.18|2157.58|2160.68|2159.08|2160.68|2159.08|2158.68|2157.08|0
1639480200000|2021-12-14 11:10:00|2161.93|2160.33|2160.68|2159.08|2162.68|2161.08|2160.18|2158.58|0
1639480500000|2021-12-14 11:15:00|2161.18|2159.58|2159.8|2158.2|2161.43|2159.83|2159.68|2158.08|0
1639480800000|2021-12-14 11:20:00|2159.43|2157.83|2160.43|2158.83|2160.93|2159.33|2158.93|2157.33|0
1639481100000|2021-12-14 11:25:00|2160.3|2158.7|2158.93|2157.33|2160.68|2159.08|2157.68|2156.08|0
1639481400000|2021-12-14 11:30:00|2158.8|2157.2|2156.93|2155.33|2160.93|2159.33|2156.93|2155.33|0
1639481700000|2021-12-14 11:35:00|2157.18|2155.58|2158.43|2156.83|2158.68|2157.08|2157.18|2155.58|0
1639482000000|2021-12-14 11:40:00|2158.18|2156.58|2158.3|2156.7|2158.68|2157.08|2156.43|2154.83|0
1639482300000|2021-12-14 11:45:00|2157.93|2156.33|2158.18|2156.58|2162.18|2160.58|2156.93|2155.33|0
1639482600000|2021-12-14 11:50:00|2157.43|2155.83|2157.8|2156.2|2160.43|2158.83|2156.3|2154.7|0
1639482900000|2021-12-14 11:55:00|2157.55|2155.95|2158.43|2156.83|2160.18|2158.58|2157.55|2155.95|0
1639483200000|2021-12-14 12:00:00|2158.68|2157.08|2160.93|2159.33|2161.43|2159.83|2158.05|2156.45|0
1639483500000|2021-12-14 12:05:00|2161.18|2159.58|2161.68|2160.08|2162.68|2161.08|2160.43|2158.83|0
1639483800000|2021-12-14 12:10:00|2162.18|2160.58|2163.18|2161.58|2163.68|2162.08|2161.68|2160.08|0
1639484100000|2021-12-14 12:15:00|2162.93|2161.33|2163.68|2162.08|2164.18|2162.58|2162.93|2161.33|0
1639484400000|2021-12-14 12:20:00|2163.93|2162.33|2165.18|2163.58|2165.18|2163.58|2163.43|2161.83|0
1639484700000|2021-12-14 12:25:00|2165.68|2164.08|2164.93|2163.33|2165.93|2164.33|2163.43|2161.83|0
1639485000000|2021-12-14 12:30:00|2165.18|2163.58|2164.18|2162.58|2165.18|2163.58|2162.68|2161.08|0
1639485300000|2021-12-14 12:35:00|2163.93|2162.33|2161.18|2159.58|2164.18|2162.58|2161.18|2159.58|0
1639485600000|2021-12-14 12:40:00|2161.3|2159.7|2160.68|2159.08|2161.8|2160.2|2158.43|2156.83|0
1639485900000|2021-12-14 12:45:00|2160.43|2158.83|2161.43|2159.83|2161.68|2160.08|2160.18|2158.58|0
1639486200000|2021-12-14 12:50:00|2161.18|2159.58|2160.8|2159.2|2161.68|2160.08|2160.43|2158.83|0
1639486500000|2021-12-14 12:55:00|2160.43|2158.83|2160.43|2158.83|2161.18|2159.58|2159.68|2158.08|0
1639486800000|2021-12-14 13:00:00|2160.68|2159.08|2160.43|2158.83|2161.68|2160.08|2159.93|2158.33|0
1639487100000|2021-12-14 13:05:00|2160.18|2158.58|2162.68|2161.08|2164.18|2162.58|2159.43|2157.83|0
1639487400000|2021-12-14 13:10:00|2162.93|2161.33|2161.8|2160.2|2163.68|2162.08|2161.68|2160.08|0
1639487700000|2021-12-14 13:15:00|2161.93|2160.33|2161.93|2160.33|2162.43|2160.83|2161.18|2159.58|0
1639488000000|2021-12-14 13:20:00|2161.43|2159.83|2159.18|2157.58|2161.43|2159.83|2157.18|2155.58|0
1639488300000|2021-12-14 13:25:00|2159.43|2157.83|2159.3|2157.7|2159.68|2158.08|2157.3|2155.7|0
1639488600000|2021-12-14 13:30:00|2159.55|2157.95|2145.55|2143.95|2159.55|2157.95|2145.55|2143.95|0
1639488900000|2021-12-14 13:35:00|2144.93|2143.33|2146.3|2144.7|2149.43|2147.83|2144.68|2143.08|0
1639489200000|2021-12-14 13:40:00|2146.18|2144.58|2142.55|2140.95|2147.43|2145.83|2141.55|2139.95|0
1639489500000|2021-12-14 13:45:00|2142.3|2140.7|2139.68|2138.08|2142.3|2140.7|2138.93|2137.33|0
1639489800000|2021-12-14 13:50:00|2139.18|2137.58|2141.05|2139.45|2142.18|2140.58|2138.68|2137.08|0
1639490100000|2021-12-14 13:55:00|2141.18|2139.58|2141.43|2139.83|2143.93|2142.33|2140.43|2138.83|0
1639490400000|2021-12-14 14:00:00|2141.18|2139.58|2142.93|2141.33|2143.68|2142.08|2139.68|2138.08|0
1639490700000|2021-12-14 14:05:00|2142.68|2141.08|2137.68|2136.08|2143.18|2141.58|2137.68|2136.08|0
1639491000000|2021-12-14 14:10:00|2137.93|2136.33|2140.18|2138.58|2140.68|2139.08|2134.68|2133.08|0
1639491300000|2021-12-14 14:15:00|2140.43|2138.83|2138.93|2137.33|2140.93|2139.33|2137.68|2136.08|0
1639491600000|2021-12-14 14:20:00|2138.18|2136.58|2135.43|2133.83|2139.93|2138.33|2135.18|2133.58|0
1639491900000|2021-12-14 14:25:00|2135.18|2133.58|2135.43|2133.83|2137.43|2135.83|2134.18|2132.58|0
1639492200000|2021-12-14 14:30:00|2134.93|2133.33|2144.18|2142.58|2144.18|2142.58|2133.68|2132.08|0
1639492500000|2021-12-14 14:35:00|2145.18|2143.58|2146.93|2145.33|2149.43|2147.83|2143.18|2141.58|0
1639492800000|2021-12-14 14:40:00|2147.68|2146.08|2157.43|2155.83|2157.43|2155.83|2147.43|2145.83|0
1639493100000|2021-12-14 14:45:00|2157.68|2156.08|2153.43|2151.83|2161.93|2160.33|2149.43|2147.83|0
1639493400000|2021-12-14 14:50:00|2153.93|2152.33|2151.43|2149.83|2155.18|2153.58|2148.93|2147.33|0
1639493700000|2021-12-14 14:55:00|2151.93|2150.33|2150.68|2149.08|2157.43|2155.83|2147.93|2146.33|0
1639494000000|2021-12-14 15:00:00|2149.43|2147.83|2143.93|2142.33|2151.68|2150.08|2143.43|2141.83|0
1639494300000|2021-12-14 15:05:00|2143.68|2142.08|2144.93|2143.33|2149.43|2147.83|2142.68|2141.08|0
1639494600000|2021-12-14 15:10:00|2144.3|2142.7|2138.93|2137.33|2144.93|2143.33|2136.43|2134.83|0
1639494900000|2021-12-14 15:15:00|2138.43|2136.83|2138.43|2136.83|2140.18|2138.58|2136.43|2134.83|0
1639495200000|2021-12-14 15:20:00|2138.8|2137.2|2146.18|2144.58|2146.43|2144.83|2135.93|2134.33|0
1639495500000|2021-12-14 15:25:00|2146.43|2144.83|2147.43|2145.83|2151.68|2150.08|2146.43|2144.83|0
1639495800000|2021-12-14 15:30:00|2146.43|2144.83|2142.43|2140.83|2147.93|2146.33|2141.68|2140.08|0
1639496100000|2021-12-14 15:35:00|2142.18|2140.58|2138.43|2136.83|2143.93|2142.33|2137.68|2136.08|0
1639496400000|2021-12-14 15:40:00|2138.18|2136.58|2134.18|2132.58|2139.68|2138.08|2131.93|2130.33|0
1639496700000|2021-12-14 15:45:00|2134.43|2132.83|2124.68|2123.08|2135.93|2134.33|2124.18|2122.58|0
1639497000000|2021-12-14 15:50:00|2126.18|2124.58|2120.93|2119.33|2126.68|2125.08|2120.93|2119.33|0
1639497300000|2021-12-14 15:55:00|2120.68|2119.08|2121.18|2119.58|2121.68|2120.08|2115.93|2114.33|0
1639497600000|2021-12-14 16:00:00|2120.05|2118.45|2120.43|2118.83|2121.18|2119.58|2115.43|2113.83|0
1639497900000|2021-12-14 16:05:00|2120.93|2119.33|2120.93|2119.33|2124.18|2122.58|2119.93|2118.33|0
1639498200000|2021-12-14 16:10:00|2121.93|2120.33|2117.18|2115.58|2123.43|2121.83|2116.93|2115.33|0
1639498500000|2021-12-14 16:15:00|2117.93|2116.33|2120.8|2119.2|2123.18|2121.58|2116.43|2114.83|0
1639498800000|2021-12-14 16:20:00|2119.68|2118.08|2120.43|2118.83|2123.68|2122.08|2116.93|2115.33|0
1639499100000|2021-12-14 16:25:00|2120.18|2118.58|2124.68|2123.08|2125.43|2123.83|2119.43|2117.83|0
1639499400000|2021-12-14 16:30:00|2124.93|2123.33|2118.93|2117.33|2125.93|2124.33|2117.68|2116.08|0
1639499700000|2021-12-14 16:35:00|2119.18|2117.58|2118.43|2116.83|2120.68|2119.08|2117.43|2115.83|0
1639500000000|2021-12-14 16:40:00|2117.68|2116.08|2118.18|2116.58|2121.93|2120.33|2116.93|2115.33|0
1639500300000|2021-12-14 16:45:00|2117.43|2115.83|2118.43|2116.83|2121.18|2119.58|2116.93|2115.33|0
1639500600000|2021-12-14 16:50:00|2118.05|2116.45|2116.68|2115.08|2120.93|2119.33|2116.18|2114.58|0
1639500900000|2021-12-14 16:55:00|2116.93|2115.33|2114.18|2112.58|2118.68|2117.08|2111.18|2109.58|0
1639501200000|2021-12-14 17:00:00|2113.93|2112.33|2110.18|2108.58|2115.05|2113.45|2110.18|2108.58|0
1639501500000|2021-12-14 17:05:00|2110.93|2109.33|2115.18|2113.58|2115.68|2114.08|2108.18|2106.58|0
1639501800000|2021-12-14 17:10:00|2114.68|2113.08|2111.93|2110.33|2116.18|2114.58|2111.18|2109.58|0
1639502100000|2021-12-14 17:15:00|2111.43|2109.83|2110.68|2109.08|2112.43|2110.83|2108.18|2106.58|0
1639502400000|2021-12-14 17:20:00|2110.93|2109.33|2111.93|2110.33|2114.43|2112.83|2110.18|2108.58|0
1639502700000|2021-12-14 17:25:00|2111.68|2110.08|2115.93|2114.33|2116.18|2114.58|2110.43|2108.83|0
1639503000000|2021-12-14 17:30:00|2114.93|2113.33|2114.93|2113.33|2116.68|2115.08|2111.68|2110.08|0
1639503300000|2021-12-14 17:35:00|2115.18|2113.58|2111.18|2109.58|2115.68|2114.08|2110.93|2109.33|0
1639503600000|2021-12-14 17:40:00|2111.68|2110.08|2108.18|2106.58|2112.18|2110.58|2108.18|2106.58|0
1639503900000|2021-12-14 17:45:00|2107.93|2106.33|2107.93|2106.33|2110.68|2109.08|2106.68|2105.08|0
1639504200000|2021-12-14 17:50:00|2107.68|2106.08|2110.43|2108.83|2110.43|2108.83|2107.43|2105.83|0
1639504500000|2021-12-14 17:55:00|2110.18|2108.58|2110.43|2108.83|2110.93|2109.33|2107.93|2106.33|0
1639504800000|2021-12-14 18:00:00|2110.18|2108.58|2114.68|2113.08|2115.43|2113.83|2108.68|2107.08|0
1639505100000|2021-12-14 18:05:00|2114.43|2112.83|2116.68|2115.08|2117.43|2115.83|2113.93|2112.33|0
1639505400000|2021-12-14 18:10:00|2116.43|2114.83|2115.43|2113.83|2117.93|2116.33|2113.68|2112.08|0
1639505700000|2021-12-14 18:15:00|2115.68|2114.08|2115.18|2113.58|2116.18|2114.58|2113.43|2111.83|0
1639506000000|2021-12-14 18:20:00|2115.43|2113.83|2114.93|2113.33|2115.93|2114.33|2113.18|2111.58|0
1639506300000|2021-12-14 18:25:00|2114.68|2113.08|2117.68|2116.08|2118.68|2117.08|2113.43|2111.83|0
1639506600000|2021-12-14 18:30:00|2117.43|2115.83|2114.93|2113.33|2117.68|2116.08|2114.68|2113.08|0
1639506900000|2021-12-14 18:35:00|2115.18|2113.58|2114.93|2113.33|2117.43|2115.83|2113.93|2112.33|0
1639507200000|2021-12-14 18:40:00|2114.68|2113.08|2111.68|2110.08|2114.93|2113.33|2111.68|2110.08|0
1639507500000|2021-12-14 18:45:00|2111.93|2110.33|2111.43|2109.83|2113.43|2111.83|2111.18|2109.58|0
1639507800000|2021-12-14 18:50:00|2111.68|2110.08|2110.93|2109.33|2113.68|2112.08|2109.68|2108.08|0
1639508100000|2021-12-14 18:55:00|2110.68|2109.08|2110.68|2109.08|2111.18|2109.58|2108.43|2106.83|0
1639508400000|2021-12-14 19:00:00|2110.18|2108.58|2115.68|2114.08|2117.18|2115.58|2109.18|2107.58|0
1639508700000|2021-12-14 19:05:00|2115.43|2113.83|2122.68|2121.08|2122.68|2121.08|2114.68|2113.08|0
1639509000000|2021-12-14 19:10:00|2122.43|2120.83|2122.43|2120.83|2125.43|2123.83|2121.68|2120.08|0
1639509300000|2021-12-14 19:15:00|2122.18|2120.58|2123.93|2122.33|2124.93|2123.33|2122.18|2120.58|0
1639509600000|2021-12-14 19:20:00|2123.68|2122.08|2125.93|2124.33|2125.93|2124.33|2120.68|2119.08|0
1639509900000|2021-12-14 19:25:00|2125.68|2124.08|2123.68|2122.08|2126.93|2125.33|2122.43|2120.83|0
1639510200000|2021-12-14 19:30:00|2122.93|2121.33|2126.43|2124.83|2127.43|2125.83|2121.68|2120.08|0
1639510500000|2021-12-14 19:35:00|2126.18|2124.58|2125.43|2123.83|2127.18|2125.58|2123.18|2121.58|0
1639510800000|2021-12-14 19:40:00|2125.93|2124.33|2128.18|2126.58|2128.68|2127.08|2124.68|2123.08|0
1639511100000|2021-12-14 19:45:00|2127.93|2126.33|2126.68|2125.08|2130.43|2128.83|2126.18|2124.58|0
1639511400000|2021-12-14 19:50:00|2126.43|2124.83|2126.68|2125.08|2127.43|2125.83|2124.43|2122.83|0
1639511700000|2021-12-14 19:55:00|2126.55|2124.95|2128.68|2127.08|2128.93|2127.33|2124.93|2123.33|0
1639512000000|2021-12-14 20:00:00|2128.43|2126.83|2135.18|2133.58|2135.43|2133.83|2128.18|2126.58|0
1639512300000|2021-12-14 20:05:00|2134.93|2133.33|2137.93|2136.33|2138.43|2136.83|2133.68|2132.08|0
1639512600000|2021-12-14 20:10:00|2138.43|2136.83|2136.43|2134.83|2140.43|2138.83|2134.43|2132.83|0
1639512900000|2021-12-14 20:15:00|2137.18|2135.58|2139.68|2138.08|2139.68|2138.08|2134.43|2132.83|0
1639513200000|2021-12-14 20:20:00|2138.68|2137.08|2138.93|2137.33|2140.18|2138.58|2136.18|2134.58|0
1639513500000|2021-12-14 20:25:00|2139.18|2137.58|2143.18|2141.58|2143.68|2142.08|2137.43|2135.83|0
1639513800000|2021-12-14 20:30:00|2142.68|2141.08|2144.93|2143.33|2146.18|2144.58|2141.18|2139.58|0
1639514100000|2021-12-14 20:35:00|2145.18|2143.58|2142.68|2141.08|2148.18|2146.58|2141.93|2140.33|0
1639514400000|2021-12-14 20:40:00|2142.93|2141.33|2135.68|2134.08|2142.93|2141.33|2135.68|2134.08|0
1639514700000|2021-12-14 20:45:00|2135.93|2134.33|2132.55|2130.95|2138.93|2137.33|2132.43|2130.83|0
1639515000000|2021-12-14 20:50:00|2133.55|2131.95|2129.43|2127.83|2136.68|2135.08|2128.93|2127.33|0
1639515300000|2021-12-14 20:55:00|2129.68|2128.08|2138.68|2137.08|2138.68|2137.08|2129.18|2127.58|0
1639515600000|2021-12-14 21:00:00|2139.43|2137.83|2136.93|2135.33|2139.43|2137.83|2134.93|2133.33|0
1639515900000|2021-12-14 21:05:00|2136.43|2134.83|2138.43|2136.83|2138.68|2137.08|2136.43|2134.83|0
1639516200000|2021-12-14 21:10:00|2138.05|2136.45|2134.68|2133.08|2138.68|2137.08|2134.18|2132.58|0
1639516500000|2021-12-14 21:15:00|2134.88|2132.88|2135.88|2133.88|2135.88|2133.88|2134.88|2132.88|0
1639516800000|2021-12-14 21:20:00|2136.13|2134.13|2137.13|2135.13|2137.13|2135.13|2135.38|2133.38|0
1639517100000|2021-12-14 21:25:00|2137.38|2135.38|2136.63|2134.63|2137.38|2135.38|2136.63|2134.63|0
1639517400000|2021-12-14 21:30:00|2137.13|2135.13|2137.38|2135.38|2138.63|2136.63|2137.13|2135.13|0
1639517700000|2021-12-14 21:35:00|2137.88|2135.88|2138.25|2136.25|2138.38|2136.38|2137.88|2135.88|0
1639518000000|2021-12-14 21:40:00|2138.38|2136.38|2138.88|2136.88|2139.13|2137.13|2138.38|2136.38|0
1639518300000|2021-12-14 21:45:00|2139.13|2137.13|2139.38|2137.38|2139.38|2137.38|2137.75|2135.75|0
1639518600000|2021-12-14 21:50:00|2139.63|2137.63|2139.63|2137.63|2139.88|2137.88|2139.63|2137.63|0
1639518900000|2021-12-14 21:55:00|2139.88|2137.88|2139.5|2137.5|2139.88|2137.88|2139.25|2137.25|0
1639519200000|2021-12-14 22:00:00|2139.07|2137.07|2139.07|2137.07|2139.37|2137.37|2138.67|2136.67|0
1639519500000|2021-12-14 22:05:00|2139.11|2137.11|2138.49|2136.49|2139.11|2137.11|2138.38|2136.38|0
1639519800000|2021-12-14 22:10:00|2138.53|2136.53|2138.86|2136.86|2138.86|2136.86|2138.53|2136.53|0
1639520100000|2021-12-14 22:15:00|2138.97|2136.97|2138.82|2136.82|2139.04|2137.04|2138.64|2136.64|0
1639520400000|2021-12-14 22:20:00|2138.71|2136.71|2138.71|2136.71|2138.86|2136.86|2138.71|2136.71|0
1639520700000|2021-12-14 22:25:00|2138.75|2136.75|2138.6|2136.6|2138.75|2136.75|2138.49|2136.49|0
1639521000000|2021-12-14 22:30:00|2138.67|2136.67|2138.71|2136.71|2138.71|2136.71|2138.56|2136.56|0
1639521300000|2021-12-14 22:35:00|2138.75|2136.75|2138.38|2136.38|2138.97|2136.97|2138.24|2136.24|0
1639521600000|2021-12-14 22:40:00|2138.42|2136.42|2138.27|2136.27|2138.42|2136.42|2138.24|2136.24|0
1639521900000|2021-12-14 22:45:00|2138.31|2136.31|2138.42|2136.42|2138.56|2136.56|2138.31|2136.31|0
1639522200000|2021-12-14 22:50:00|2138.67|2136.67|2138.67|2136.67|2138.75|2136.75|2138.6|2136.6|0
1639522500000|2021-12-14 22:55:00|2138.71|2136.71|2138.82|2136.82|2139.18|2137.18|2138.71|2136.71|0
1639522800000|2021-12-14 23:00:00|2139|2137|2139.88|2137.88|2140.13|2138.13|2138.5|2136.5|0
1639523100000|2021-12-14 23:05:00|2140.13|2138.13|2139.88|2137.88|2140.13|2138.13|2139.38|2137.38|0
1639523400000|2021-12-14 23:10:00|2140|2138|2141.88|2139.88|2142.13|2140.13|2139.88|2137.88|0
1639523700000|2021-12-14 23:15:00|2142.13|2140.13|2139.88|2137.88|2142.13|2140.13|2139.88|2137.88|0
1639524000000|2021-12-14 23:20:00|2140.13|2138.13|2137.13|2135.13|2141.13|2139.13|2137.13|2135.13|0
1639524300000|2021-12-14 23:25:00|2137.25|2135.25|2135.38|2133.38|2137.88|2135.88|2135.38|2133.38|0
1639524600000|2021-12-14 23:30:00|2135.63|2133.63|2136.88|2134.88|2136.88|2134.88|2134.38|2132.38|0
1639524900000|2021-12-14 23:35:00|2136.38|2134.38|2135.63|2133.63|2137.13|2135.13|2135.13|2133.13|0
1639525200000|2021-12-14 23:40:00|2135.88|2133.88|2137.38|2135.38|2137.5|2135.5|2135.13|2133.13|0
1639525500000|2021-12-14 23:45:00|2137.13|2135.13|2137.63|2135.63|2137.63|2135.63|2136.88|2134.88|0
1639525800000|2021-12-14 23:50:00|2137.5|2135.5|2138.5|2136.5|2138.88|2136.88|2137.13|2135.13|0
1639526100000|2021-12-14 23:55:00|2138.38|2136.38|2137.38|2135.38|2138.88|2136.88|2137.38|2135.38|0
1639526400000|2021-12-15 00:00:00|2137.88|2135.88|2139.88|2137.88|2139.88|2137.88|2136.88|2134.88|0
1639526700000|2021-12-15 00:05:00|2140.13|2138.13|2141.88|2139.88|2142.38|2140.38|2139.63|2137.63|0
1639527000000|2021-12-15 00:10:00|2141.63|2139.63|2141.38|2139.38|2142.5|2140.5|2141.13|2139.13|0
1639527300000|2021-12-15 00:15:00|2141.13|2139.13|2142.13|2140.13|2142.63|2140.63|2141.13|2139.13|0
1639527600000|2021-12-15 00:20:00|2142|2140|2142.63|2140.63|2142.63|2140.63|2140.38|2138.38|0
1639527900000|2021-12-15 00:25:00|2142.38|2140.38|2143.13|2141.13|2143.38|2141.38|2142.38|2140.38|0
1639528200000|2021-12-15 00:30:00|2143.38|2141.38|2143.88|2141.88|2143.88|2141.88|2142.63|2140.63|0
1639528500000|2021-12-15 00:35:00|2144.13|2142.13|2144.13|2142.13|2144.38|2142.38|2142.88|2140.88|0
1639528800000|2021-12-15 00:40:00|2143.88|2141.88|2142.13|2140.13|2144.13|2142.13|2141.88|2139.88|0
1639529100000|2021-12-15 00:45:00|2142.25|2140.25|2142.13|2140.13|2142.88|2140.88|2141.88|2139.88|0
1639529400000|2021-12-15 00:50:00|2141.88|2139.88|2142.38|2140.38|2143.13|2141.13|2141.63|2139.63|0
1639529700000|2021-12-15 00:55:00|2142.5|2140.5|2142.63|2140.63|2143.38|2141.38|2142.13|2140.13|0
1639530000000|2021-12-15 01:00:00|2142.38|2140.38|2141.63|2139.63|2142.88|2140.88|2140.63|2138.63|0
1639530300000|2021-12-15 01:05:00|2141.38|2139.38|2140.5|2138.5|2141.38|2139.38|2140.38|2138.38|0
1639530600000|2021-12-15 01:10:00|2140.63|2138.63|2139.25|2137.25|2140.88|2138.88|2139.13|2137.13|0
1639530900000|2021-12-15 01:15:00|2139.13|2137.13|2137.13|2135.13|2139.13|2137.13|2135.38|2133.38|0
1639531200000|2021-12-15 01:20:00|2137.38|2135.38|2138.38|2136.38|2139.5|2137.5|2137.13|2135.13|0
1639531500000|2021-12-15 01:25:00|2138.25|2136.25|2134|2132|2138.63|2136.63|2133.88|2131.88|0
1639531800000|2021-12-15 01:30:00|2133.63|2131.63|2134.13|2132.13|2135.63|2133.63|2132.88|2130.88|0
1639532100000|2021-12-15 01:35:00|2134.38|2132.38|2136.63|2134.63|2136.63|2134.63|2133.38|2131.38|0
1639532400000|2021-12-15 01:40:00|2136.88|2134.88|2137.25|2135.25|2138.13|2136.13|2136.63|2134.63|0
1639532700000|2021-12-15 01:45:00|2137.13|2135.13|2137.38|2135.38|2138.38|2136.38|2136.63|2134.63|0
1639533000000|2021-12-15 01:50:00|2137.63|2135.63|2138|2136|2139.38|2137.38|2136.88|2134.88|0
1639533300000|2021-12-15 01:55:00|2137.88|2135.88|2140.13|2138.13|2140.63|2138.63|2137.88|2135.88|0
1639533600000|2021-12-15 02:00:00|2139.88|2137.88|2140.13|2138.13|2141.63|2139.63|2139.38|2137.38|0
1639533900000|2021-12-15 02:05:00|2140|2138|2139.38|2137.38|2140.63|2138.63|2139.13|2137.13|0
1639534200000|2021-12-15 02:10:00|2139.13|2137.13|2139.63|2137.63|2139.88|2137.88|2138.5|2136.5|0
1639534500000|2021-12-15 02:15:00|2139.88|2137.88|2137|2135|2140.38|2138.38|2136.63|2134.63|0
1639534800000|2021-12-15 02:20:00|2136.88|2134.88|2138.13|2136.13|2138.13|2136.13|2136.38|2134.38|0
1639535100000|2021-12-15 02:25:00|2137.88|2135.88|2136.63|2134.63|2138.13|2136.13|2135.63|2133.63|0
1639535400000|2021-12-15 02:30:00|2137|2135|2139.88|2137.88|2140.13|2138.13|2136.38|2134.38|0
1639535700000|2021-12-15 02:35:00|2140|2138|2141.38|2139.38|2141.63|2139.63|2139.63|2137.63|0
1639536000000|2021-12-15 02:40:00|2140.63|2138.63|2140.38|2138.38|2141.63|2139.63|2139.88|2137.88|0
1639536300000|2021-12-15 02:45:00|2140.5|2138.5|2141.13|2139.13|2141.38|2139.38|2139.88|2137.88|0
1639536600000|2021-12-15 02:50:00|2140.88|2138.88|2141.63|2139.63|2142.38|2140.38|2140.88|2138.88|0
1639536900000|2021-12-15 02:55:00|2141.88|2139.88|2141.88|2139.88|2142.38|2140.38|2140.88|2138.88|0
1639537200000|2021-12-15 03:00:00|2142.13|2140.13|2142.38|2140.38|2143.13|2141.13|2141.88|2139.88|0
1639537500000|2021-12-15 03:05:00|2142.25|2140.25|2142.63|2140.63|2142.63|2140.63|2142.13|2140.13|0
1639537800000|2021-12-15 03:10:00|2142.38|2140.38|2143.5|2141.5|2144.13|2142.13|2142.13|2140.13|0
1639538100000|2021-12-15 03:15:00|2143.63|2141.63|2142.5|2140.5|2143.63|2141.63|2141.75|2139.75|0
1639538400000|2021-12-15 03:20:00|2142.88|2140.88|2143.13|2141.13|2143.38|2141.38|2142.63|2140.63|0
1639538700000|2021-12-15 03:25:00|2143|2141|2142.13|2140.13|2143|2141|2142|2140|0
1639539000000|2021-12-15 03:30:00|2142.25|2140.25|2142.13|2140.13|2142.88|2140.88|2142.13|2140.13|0
1639539300000|2021-12-15 03:35:00|2142.25|2140.25|2143|2141|2143.25|2141.25|2142.13|2140.13|0
1639539600000|2021-12-15 03:40:00|2142.88|2140.88|2143.38|2141.38|2143.38|2141.38|2142.88|2140.88|0
1639539900000|2021-12-15 03:45:00|2143.63|2141.63|2144.38|2142.38|2144.63|2142.63|2143.38|2141.38|0
1639540200000|2021-12-15 03:50:00|2144.13|2142.13|2144.75|2142.75|2144.88|2142.88|2144.13|2142.13|0
1639540500000|2021-12-15 03:55:00|2144.63|2142.63|2144.38|2142.38|2144.88|2142.88|2144.13|2142.13|0
1639540800000|2021-12-15 04:00:00|2144.63|2142.63|2144.38|2142.38|2144.88|2142.88|2144.38|2142.38|0
1639541100000|2021-12-15 04:05:00|2144.13|2142.13|2144.63|2142.63|2144.63|2142.63|2144.13|2142.13|0
1639541400000|2021-12-15 04:10:00|2144.38|2142.38|2144.38|2142.38|2144.5|2142.5|2144.13|2142.13|0
1639541700000|2021-12-15 04:15:00|2144|2142|2144.88|2142.88|2145.13|2143.13|2144|2142|0
1639542000000|2021-12-15 04:20:00|2144.63|2142.63|2144.13|2142.13|2144.88|2142.88|2143.88|2141.88|0
1639542300000|2021-12-15 04:25:00|2144|2142|2143.13|2141.13|2144.13|2142.13|2142.88|2140.88|0
1639542600000|2021-12-15 04:30:00|2143.38|2141.38|2144.38|2142.38|2144.38|2142.38|2143.13|2141.13|0
1639542900000|2021-12-15 04:35:00|2144.63|2142.63|2144.88|2142.88|2144.88|2142.88|2144.13|2142.13|0
1639543200000|2021-12-15 04:40:00|2144.63|2142.63|2144.63|2142.63|2145.13|2143.13|2144.63|2142.63|0
1639543500000|2021-12-15 04:45:00|2144.38|2142.38|2144.88|2142.88|2144.88|2142.88|2144.38|2142.38|0
1639543800000|2021-12-15 04:50:00|2144.63|2142.63|2144.13|2142.13|2144.88|2142.88|2144.13|2142.13|0
1639544100000|2021-12-15 04:55:00|2144.38|2142.38|2144.13|2142.13|2144.63|2142.63|2143.88|2141.88|0
1639544400000|2021-12-15 05:00:00|2144.25|2142.25|2144.63|2142.63|2144.63|2142.63|2143.63|2141.63|0
1639544700000|2021-12-15 05:05:00|2144.38|2142.38|2142.63|2140.63|2144.5|2142.5|2142.63|2140.63|0
1639545000000|2021-12-15 05:10:00|2142.38|2140.38|2141.88|2139.88|2142.38|2140.38|2141.13|2139.13|0
1639545300000|2021-12-15 05:15:00|2142.13|2140.13|2141.88|2139.88|2142.88|2140.88|2141.88|2139.88|0
1639545600000|2021-12-15 05:20:00|2141.75|2139.75|2142|2140|2142.13|2140.13|2140.88|2138.88|0
1639545900000|2021-12-15 05:25:00|2141.88|2139.88|2143.38|2141.38|2143.38|2141.38|2141.88|2139.88|0
1639546200000|2021-12-15 05:30:00|2143.13|2141.13|2145.13|2143.13|2145.13|2143.13|2142.88|2140.88|0
1639546500000|2021-12-15 05:35:00|2144.63|2142.63|2144.63|2142.63|2144.88|2142.88|2144.25|2142.25|0
1639546800000|2021-12-15 05:40:00|2144.75|2142.75|2144.63|2142.63|2145.13|2143.13|2144.63|2142.63|0
1639547100000|2021-12-15 05:45:00|2144.75|2142.75|2145.13|2143.13|2145.13|2143.13|2144.63|2142.63|0
1639547400000|2021-12-15 05:50:00|2144.88|2142.88|2145.13|2143.13|2145.13|2143.13|2144.88|2142.88|0
1639547700000|2021-12-15 05:55:00|2144.88|2142.88|2144.38|2142.38|2146.13|2144.13|2144.13|2142.13|0
1639548000000|2021-12-15 06:00:00|2145.63|2143.63|2146.88|2144.88|2147.38|2145.38|2144.38|2142.38|0
1639548300000|2021-12-15 06:05:00|2146.75|2144.75|2146.13|2144.13|2147.38|2145.38|2145.88|2143.88|0
1639548600000|2021-12-15 06:10:00|2146.25|2144.25|2146.13|2144.13|2146.75|2144.75|2144.88|2142.88|0
1639548900000|2021-12-15 06:15:00|2146.25|2144.25|2145.13|2143.13|2146.75|2144.75|2145|2143|0
1639549200000|2021-12-15 06:20:00|2145.38|2143.38|2143.88|2141.88|2145.63|2143.63|2143.63|2141.63|0
1639549500000|2021-12-15 06:25:00|2143.75|2141.75|2143.63|2141.63|2144.13|2142.13|2143.38|2141.38|0
1639549800000|2021-12-15 06:30:00|2143.88|2141.88|2139.38|2137.38|2144.13|2142.13|2139.38|2137.38|0
1639550100000|2021-12-15 06:35:00|2139.13|2137.13|2140|2138|2140|2138|2138.5|2136.5|0
1639550400000|2021-12-15 06:40:00|2140.13|2138.13|2139.13|2137.13|2140.75|2138.75|2138.63|2136.63|0
1639550700000|2021-12-15 06:45:00|2138.88|2136.88|2140.13|2138.13|2140.13|2138.13|2138.88|2136.88|0
1639551000000|2021-12-15 06:50:00|2140|2138|2137.38|2135.38|2140.13|2138.13|2137.38|2135.38|0
1639551300000|2021-12-15 06:55:00|2137.63|2135.63|2137.38|2135.38|2137.75|2135.75|2136.13|2134.13|0
1639551600000|2021-12-15 07:00:00|2136.88|2134.88|2134|2132|2138.63|2136.63|2133.13|2131.13|0
1639551900000|2021-12-15 07:05:00|2133.88|2131.88|2135.13|2133.13|2135.88|2133.88|2133.88|2131.88|0
1639552200000|2021-12-15 07:10:00|2134.88|2132.88|2135.38|2133.38|2135.63|2133.63|2133.25|2131.25|0
1639552500000|2021-12-15 07:15:00|2135.5|2133.5|2135.88|2133.88|2136.5|2134.5|2134.63|2132.63|0
1639552800000|2021-12-15 07:20:00|2136.38|2134.38|2137.13|2135.13|2137.38|2135.38|2135.38|2133.38|0
1639553100000|2021-12-15 07:25:00|2136.88|2134.88|2136.38|2134.38|2137.13|2135.13|2135.38|2133.38|0
1639553400000|2021-12-15 07:30:00|2136.13|2134.13|2136.88|2134.88|2136.88|2134.88|2135.63|2133.63|0
1639553700000|2021-12-15 07:35:00|2138.13|2136.13|2140.63|2138.63|2141.13|2139.13|2137.13|2135.13|0
1639554000000|2021-12-15 07:40:00|2141|2139|2142|2140|2142|2140|2140.63|2138.63|0
1639554300000|2021-12-15 07:45:00|2142.38|2140.38|2142.75|2140.75|2143.38|2141.38|2141.5|2139.5|0
1639554600000|2021-12-15 07:50:00|2142.63|2140.63|2142.63|2140.63|2143.13|2141.13|2141.38|2139.38|0
1639554900000|2021-12-15 07:55:00|2142.38|2140.38|2140.38|2138.38|2142.63|2140.63|2140.13|2138.13|0
1639555200000|2021-12-15 08:00:00|2140.13|2138.13|2143.88|2141.88|2145.75|2143.75|2140.13|2138.13|0
1639555500000|2021-12-15 08:05:00|2144.18|2142.58|2145.43|2143.83|2146.43|2144.83|2143.18|2141.58|0
1639555800000|2021-12-15 08:10:00|2145.68|2144.08|2143.68|2142.08|2145.93|2144.33|2143.05|2141.45|0
1639556100000|2021-12-15 08:15:00|2144.18|2142.58|2146.43|2144.83|2146.43|2144.83|2142.93|2141.33|0
1639556400000|2021-12-15 08:20:00|2146.68|2145.08|2145.43|2143.83|2146.93|2145.33|2144.68|2143.08|0
1639556700000|2021-12-15 08:25:00|2145.68|2144.08|2142.18|2140.58|2145.68|2144.08|2142.18|2140.58|0
1639557000000|2021-12-15 08:30:00|2141.93|2140.33|2141.18|2139.58|2143.18|2141.58|2140.93|2139.33|0
1639557300000|2021-12-15 08:35:00|2141.43|2139.83|2140.43|2138.83|2142.18|2140.58|2139.43|2137.83|0
1639557600000|2021-12-15 08:40:00|2140.18|2138.58|2141.43|2139.83|2141.68|2140.08|2139.05|2137.45|0
1639557900000|2021-12-15 08:45:00|2141.68|2140.08|2140.68|2139.08|2142.68|2141.08|2140.68|2139.08|0
1639558200000|2021-12-15 08:50:00|2140.93|2139.33|2144.8|2143.2|2144.93|2143.33|2140.55|2138.95|0
1639558500000|2021-12-15 08:55:00|2144.68|2143.08|2141.68|2140.08|2144.93|2143.33|2141.43|2139.83|0
1639558800000|2021-12-15 09:00:00|2141.55|2139.95|2141.93|2140.33|2143.43|2141.83|2141.55|2139.95|0
1639559100000|2021-12-15 09:05:00|2142.18|2140.58|2140.93|2139.33|2142.55|2140.95|2140.43|2138.83|0
1639559400000|2021-12-15 09:10:00|2141.18|2139.58|2137.43|2135.83|2141.68|2140.08|2137.43|2135.83|0
1639559700000|2021-12-15 09:15:00|2137.18|2135.58|2135.05|2133.45|2138.05|2136.45|2134.93|2133.33|0
1639560000000|2021-12-15 09:20:00|2134.93|2133.33|2133.68|2132.08|2135.18|2133.58|2133.68|2132.08|0
1639560300000|2021-12-15 09:25:00|2134.43|2132.83|2132.68|2131.08|2134.43|2132.83|2130.68|2129.08|0
1639560600000|2021-12-15 09:30:00|2132.05|2130.45|2136.18|2134.58|2136.68|2135.08|2132.05|2130.45|0
1639560900000|2021-12-15 09:35:00|2135.93|2134.33|2136.68|2135.08|2137.93|2136.33|2135.68|2134.08|0
1639561200000|2021-12-15 09:40:00|2136.43|2134.83|2135.93|2134.33|2137.18|2135.58|2134.43|2132.83|0
1639561500000|2021-12-15 09:45:00|2135.68|2134.08|2136.68|2135.08|2137.18|2135.58|2135.68|2134.08|0
1639561800000|2021-12-15 09:50:00|2136.43|2134.83|2134.93|2133.33|2137.43|2135.83|2134.93|2133.33|0
1639562100000|2021-12-15 09:55:00|2134.68|2133.08|2135.43|2133.83|2137.18|2135.58|2134.68|2133.08|0
1639562400000|2021-12-15 10:00:00|2135.18|2133.58|2136.18|2134.58|2136.68|2135.08|2134.18|2132.58|0
1639562700000|2021-12-15 10:05:00|2136.3|2134.7|2135.93|2134.33|2136.68|2135.08|2135.93|2134.33|0
1639563000000|2021-12-15 10:10:00|2136.18|2134.58|2134.68|2133.08|2136.18|2134.58|2134.43|2132.83|0
1639563300000|2021-12-15 10:15:00|2134.93|2133.33|2136.68|2135.08|2137.43|2135.83|2134.93|2133.33|0
1639563600000|2021-12-15 10:20:00|2136.43|2134.83|2136.18|2134.58|2136.93|2135.33|2135.43|2133.83|0
1639563900000|2021-12-15 10:25:00|2136.43|2134.83|2138.05|2136.45|2138.18|2136.58|2136.3|2134.7|0
1639564200000|2021-12-15 10:30:00|2138.18|2136.58|2137.43|2135.83|2139.3|2137.7|2137.18|2135.58|0
1639564500000|2021-12-15 10:35:00|2136.93|2135.33|2137.68|2136.08|2137.93|2136.33|2136.93|2135.33|0
1639564800000|2021-12-15 10:40:00|2137.43|2135.83|2138.93|2137.33|2138.93|2137.33|2136.93|2135.33|0
1639565100000|2021-12-15 10:45:00|2138.18|2136.58|2138.18|2136.58|2138.93|2137.33|2137.43|2135.83|0
1639565400000|2021-12-15 10:50:00|2137.68|2136.08|2138.18|2136.58|2138.43|2136.83|2137.18|2135.58|0
1639565700000|2021-12-15 10:55:00|2138.3|2136.7|2140.43|2138.83|2140.93|2139.33|2136.68|2135.08|0
1639566000000|2021-12-15 11:00:00|2140.68|2139.08|2138.18|2136.58|2140.93|2139.33|2137.93|2136.33|0
1639566300000|2021-12-15 11:05:00|2138.3|2136.7|2137.68|2136.08|2139.18|2137.58|2137.43|2135.83|0
1639566600000|2021-12-15 11:10:00|2137.43|2135.83|2136.43|2134.83|2137.68|2136.08|2135.93|2134.33|0
1639566900000|2021-12-15 11:15:00|2136.68|2135.08|2135.93|2134.33|2137.43|2135.83|2135.93|2134.33|0
1639567200000|2021-12-15 11:20:00|2136.05|2134.45|2134.43|2132.83|2136.05|2134.45|2131.68|2130.08|0
1639567500000|2021-12-15 11:25:00|2134.68|2133.08|2135.18|2133.58|2135.68|2134.08|2134.43|2132.83|0
1639567800000|2021-12-15 11:30:00|2134.93|2133.33|2132.18|2130.58|2134.93|2133.33|2131.93|2130.33|0
1639568100000|2021-12-15 11:35:00|2131.93|2130.33|2133.68|2132.08|2133.93|2132.33|2131.68|2130.08|0
1639568400000|2021-12-15 11:40:00|2133.55|2131.95|2134.18|2132.58|2134.93|2133.33|2133.43|2131.83|0
1639568700000|2021-12-15 11:45:00|2133.93|2132.33|2135.18|2133.58|2135.43|2133.83|2133.68|2132.08|0
1639569000000|2021-12-15 11:50:00|2135.3|2133.7|2135.43|2133.83|2136.3|2134.7|2134.93|2133.33|0
1639569300000|2021-12-15 11:55:00|2135.68|2134.08|2135.43|2133.83|2136.43|2134.83|2135.18|2133.58|0
1639569600000|2021-12-15 12:00:00|2135.68|2134.08|2136.18|2134.58|2137.93|2136.33|2135.68|2134.08|0
1639569900000|2021-12-15 12:05:00|2135.93|2134.33|2137.18|2135.58|2137.18|2135.58|2135.68|2134.08|0
1639570200000|2021-12-15 12:10:00|2136.93|2135.33|2138.18|2136.58|2138.43|2136.83|2136.68|2135.08|0
1639570500000|2021-12-15 12:15:00|2138.43|2136.83|2139.68|2138.08|2140.68|2139.08|2138.18|2136.58|0
1639570800000|2021-12-15 12:20:00|2139.43|2137.83|2137.05|2135.45|2139.43|2137.83|2136.68|2135.08|0
1639571100000|2021-12-15 12:25:00|2136.93|2135.33|2139.93|2138.33|2140.05|2138.45|2136.93|2135.33|0
1639571400000|2021-12-15 12:30:00|2139.8|2138.2|2140.43|2138.83|2140.93|2139.33|2139.68|2138.08|0
1639571700000|2021-12-15 12:35:00|2140.18|2138.58|2138.93|2137.33|2140.43|2138.83|2138.93|2137.33|0
1639572000000|2021-12-15 12:40:00|2139.18|2137.58|2139.93|2138.33|2139.93|2138.33|2138.93|2137.33|0
1639572300000|2021-12-15 12:45:00|2139.68|2138.08|2139.18|2137.58|2141.68|2140.08|2137.93|2136.33|0
1639572600000|2021-12-15 12:50:00|2139.43|2137.83|2137.43|2135.83|2139.43|2137.83|2136.93|2135.33|0
1639572900000|2021-12-15 12:55:00|2137.55|2135.95|2137.18|2135.58|2138.43|2136.83|2136.43|2134.83|0
1639573200000|2021-12-15 13:00:00|2136.93|2135.33|2137.68|2136.08|2139.43|2137.83|2136.55|2134.95|0
1639573500000|2021-12-15 13:05:00|2137.55|2135.95|2134.93|2133.33|2138.18|2136.58|2133.43|2131.83|0
1639573800000|2021-12-15 13:10:00|2135.18|2133.58|2138.43|2136.83|2138.68|2137.08|2135.18|2133.58|0
1639574100000|2021-12-15 13:15:00|2138.55|2136.95|2139.43|2137.83|2139.43|2137.83|2137.93|2136.33|0
1639574400000|2021-12-15 13:20:00|2139.68|2138.08|2139.43|2137.83|2141.93|2140.33|2139.18|2137.58|0
1639574700000|2021-12-15 13:25:00|2139.68|2138.08|2139.05|2137.45|2140.18|2138.58|2138.55|2136.95|0
1639575000000|2021-12-15 13:30:00|2138.8|2137.2|2140.43|2138.83|2144.18|2142.58|2138.43|2136.83|0
1639575300000|2021-12-15 13:35:00|2140.18|2138.58|2140.18|2138.58|2140.68|2139.08|2138.43|2136.83|0
1639575600000|2021-12-15 13:40:00|2139.93|2138.33|2136.93|2135.33|2139.93|2138.33|2136.68|2135.08|0
1639575900000|2021-12-15 13:45:00|2137.18|2135.58|2138.18|2136.58|2139.43|2137.83|2136.93|2135.33|0
1639576200000|2021-12-15 13:50:00|2138.43|2136.83|2137.68|2136.08|2139.18|2137.58|2137.18|2135.58|0
1639576500000|2021-12-15 13:55:00|2137.93|2136.33|2137.18|2135.58|2138.43|2136.83|2135.18|2133.58|0
1639576800000|2021-12-15 14:00:00|2136.68|2135.08|2138.68|2137.08|2138.93|2137.33|2134.68|2133.08|0
1639577100000|2021-12-15 14:05:00|2138.43|2136.83|2140.18|2138.58|2140.43|2138.83|2137.43|2135.83|0
1639577400000|2021-12-15 14:10:00|2139.93|2138.33|2138.93|2137.33|2140.18|2138.58|2137.93|2136.33|0
1639577700000|2021-12-15 14:15:00|2139.18|2137.58|2139.43|2137.83|2139.93|2138.33|2138.43|2136.83|0
1639578000000|2021-12-15 14:20:00|2139.68|2138.08|2138.93|2137.33|2141.18|2139.58|2138.93|2137.33|0
1639578300000|2021-12-15 14:25:00|2139.18|2137.58|2138.43|2136.83|2139.68|2138.08|2137.93|2136.33|0
1639578600000|2021-12-15 14:30:00|2138.68|2137.08|2132.93|2131.33|2141.93|2140.33|2132.68|2131.08|0
1639578900000|2021-12-15 14:35:00|2132.68|2131.08|2132.18|2130.58|2138.43|2136.83|2131.55|2129.95|0
1639579200000|2021-12-15 14:40:00|2131.43|2129.83|2126.43|2124.83|2131.43|2129.83|2125.43|2123.83|0
1639579500000|2021-12-15 14:45:00|2126.93|2125.33|2120.68|2119.08|2129.18|2127.58|2120.18|2118.58|0
1639579800000|2021-12-15 14:50:00|2120.93|2119.33|2121.43|2119.83|2122.43|2120.83|2118.68|2117.08|0
1639580100000|2021-12-15 14:55:00|2121.18|2119.58|2120.93|2119.33|2123.68|2122.08|2119.43|2117.83|0
1639580400000|2021-12-15 15:00:00|2121.3|2119.7|2123.68|2122.08|2124.93|2123.33|2116.18|2114.58|0
1639580700000|2021-12-15 15:05:00|2122.93|2121.33|2122.43|2120.83|2125.93|2124.33|2122.43|2120.83|0
1639581000000|2021-12-15 15:10:00|2122.18|2120.58|2122.18|2120.58|2125.68|2124.08|2120.43|2118.83|0
1639581300000|2021-12-15 15:15:00|2122.93|2121.33|2121.18|2119.58|2125.18|2123.58|2120.43|2118.83|0
1639581600000|2021-12-15 15:20:00|2120.68|2119.08|2123.18|2121.58|2126.18|2124.58|2120.68|2119.08|0
1639581900000|2021-12-15 15:25:00|2123.43|2121.83|2123.93|2122.33|2124.68|2123.08|2122.43|2120.83|0
1639582200000|2021-12-15 15:30:00|2124.05|2122.45|2126.68|2125.08|2126.93|2125.33|2123.18|2121.58|0
1639582500000|2021-12-15 15:35:00|2126.43|2124.83|2132.18|2130.58|2132.43|2130.83|2126.43|2124.83|0
1639582800000|2021-12-15 15:40:00|2131.68|2130.08|2131.43|2129.83|2133.93|2132.33|2130.68|2129.08|0
1639583100000|2021-12-15 15:45:00|2131.18|2129.58|2126.18|2124.58|2131.68|2130.08|2126.18|2124.58|0
1639583400000|2021-12-15 15:50:00|2126.93|2125.33|2124.68|2123.08|2127.18|2125.58|2124.43|2122.83|0
1639583700000|2021-12-15 15:55:00|2125.05|2123.45|2124.93|2123.33|2125.43|2123.83|2122.68|2121.08|0
1639584000000|2021-12-15 16:00:00|2125.43|2123.83|2126.68|2125.08|2128.18|2126.58|2123.18|2121.58|0
1639584300000|2021-12-15 16:05:00|2126.43|2124.83|2122.68|2121.08|2126.93|2125.33|2122.68|2121.08|0
1639584600000|2021-12-15 16:10:00|2122.43|2120.83|2120.43|2118.83|2123.68|2122.08|2119.68|2118.08|0
1639584900000|2021-12-15 16:15:00|2120.18|2118.58|2117.68|2116.08|2121.18|2119.58|2117.18|2115.58|0
1639585200000|2021-12-15 16:20:00|2117.93|2116.33|2121.68|2120.08|2122.18|2120.58|2116.43|2114.83|0
1639585500000|2021-12-15 16:25:00|2121.93|2120.33|2119.68|2118.08|2123.43|2121.83|2119.18|2117.58|0
1639585800000|2021-12-15 16:30:00|2119.43|2117.83|2115.43|2113.83|2119.93|2118.33|2113.93|2112.33|0
1639586100000|2021-12-15 16:35:00|2115.68|2114.08|2114.68|2113.08|2116.43|2114.83|2112.93|2111.33|0
1639586400000|2021-12-15 16:40:00|2114.93|2113.33|2115.93|2114.33|2116.43|2114.83|2112.43|2110.83|0
1639586700000|2021-12-15 16:45:00|2116.18|2114.58|2118.43|2116.83|2118.93|2117.33|2114.93|2113.33|0
1639587000000|2021-12-15 16:50:00|2118.18|2116.58|2119.68|2118.08|2120.18|2118.58|2116.18|2114.58|0
1639587300000|2021-12-15 16:55:00|2119.43|2117.83|2118.93|2117.33|2120.68|2119.08|2117.43|2115.83|0
1639587600000|2021-12-15 17:00:00|2118.43|2116.83|2121.68|2120.08|2121.93|2120.33|2117.93|2116.33|0
1639587900000|2021-12-15 17:05:00|2121.93|2120.33|2117.93|2116.33|2122.18|2120.58|2116.93|2115.33|0
1639588200000|2021-12-15 17:10:00|2118.43|2116.83|2117.43|2115.83|2119.18|2117.58|2117.18|2115.58|0
1639588500000|2021-12-15 17:15:00|2117.93|2116.33|2114.18|2112.58|2117.93|2116.33|2114.18|2112.58|0
1639588800000|2021-12-15 17:20:00|2114.43|2112.83|2115.68|2114.08|2116.68|2115.08|2113.93|2112.33|0
1639589100000|2021-12-15 17:25:00|2115.93|2114.33|2124.93|2123.33|2124.93|2123.33|2115.43|2113.83|0
1639589400000|2021-12-15 17:30:00|2124.68|2123.08|2126.18|2124.58|2126.18|2124.58|2123.43|2121.83|0
1639589700000|2021-12-15 17:35:00|2125.93|2124.33|2123.68|2122.08|2126.93|2125.33|2123.68|2122.08|0
1639590000000|2021-12-15 17:40:00|2123.93|2122.33|2121.43|2119.83|2124.18|2122.58|2121.18|2119.58|0
1639590300000|2021-12-15 17:45:00|2121.68|2120.08|2121.93|2120.33|2123.68|2122.08|2120.43|2118.83|0
1639590600000|2021-12-15 17:50:00|2122.18|2120.58|2126.43|2124.83|2126.43|2124.83|2121.93|2120.33|0
1639590900000|2021-12-15 17:55:00|2126.18|2124.58|2126.43|2124.83|2127.18|2125.58|2124.68|2123.08|0
1639591200000|2021-12-15 18:00:00|2125.93|2124.33|2124.18|2122.58|2126.68|2125.08|2124.18|2122.58|0
1639591500000|2021-12-15 18:05:00|2123.93|2122.33|2127.93|2126.33|2128.43|2126.83|2123.93|2122.33|0
1639591800000|2021-12-15 18:10:00|2128.18|2126.58|2126.18|2124.58|2128.18|2126.58|2124.43|2122.83|0
1639592100000|2021-12-15 18:15:00|2125.93|2124.33|2127.43|2125.83|2127.93|2126.33|2124.43|2122.83|0
1639592400000|2021-12-15 18:20:00|2127.18|2125.58|2125.68|2124.08|2127.18|2125.58|2124.68|2123.08|0
1639592700000|2021-12-15 18:25:00|2125.18|2123.58|2125.93|2124.33|2126.93|2125.33|2124.43|2122.83|0
1639593000000|2021-12-15 18:30:00|2126.18|2124.58|2127.68|2126.08|2129.43|2127.83|2125.43|2123.83|0
1639593300000|2021-12-15 18:35:00|2127.93|2126.33|2126.93|2125.33|2129.43|2127.83|2126.68|2125.08|0
1639593600000|2021-12-15 18:40:00|2126.68|2125.08|2129.43|2127.83|2129.43|2127.83|2125.18|2123.58|0
1639593900000|2021-12-15 18:45:00|2129.18|2127.58|2126.93|2125.33|2129.68|2128.08|2126.68|2125.08|0
1639594200000|2021-12-15 18:50:00|2127.18|2125.58|2124.18|2122.58|2127.68|2126.08|2123.18|2121.58|0
1639594500000|2021-12-15 18:55:00|2124.43|2122.83|2130.93|2129.33|2131.68|2130.08|2124.18|2122.58|0
1639594800000|2021-12-15 19:00:00|2130.55|2128.95|2140.43|2138.83|2141.18|2139.58|2113.18|2111.58|0
1639595100000|2021-12-15 19:05:00|2143.18|2141.58|2149.68|2148.08|2151.18|2149.58|2140.93|2139.33|0
1639595400000|2021-12-15 19:10:00|2149.93|2148.33|2159.43|2157.83|2159.93|2158.33|2146.68|2145.08|0
1639595700000|2021-12-15 19:15:00|2159.3|2157.7|2158.43|2156.83|2159.68|2158.08|2154.05|2152.45|0
1639596000000|2021-12-15 19:20:00|2158.05|2156.45|2147.43|2145.83|2159.18|2157.58|2146.43|2144.83|0
1639596300000|2021-12-15 19:25:00|2146.43|2144.83|2142.18|2140.58|2146.68|2145.08|2134.68|2133.08|0
1639596600000|2021-12-15 19:30:00|2141.93|2140.33|2140.05|2138.45|2146.68|2145.08|2137.43|2135.83|0
1639596900000|2021-12-15 19:35:00|2140.18|2138.58|2153.68|2152.08|2154.93|2153.33|2139.43|2137.83|0
1639597200000|2021-12-15 19:40:00|2153.18|2151.58|2149.18|2147.58|2159.93|2158.33|2148.43|2146.83|0
1639597500000|2021-12-15 19:45:00|2150.18|2148.58|2152.18|2150.58|2158.43|2156.83|2148.93|2147.33|0
1639597800000|2021-12-15 19:50:00|2148.68|2147.08|2159.43|2157.83|2159.93|2158.33|2147.18|2145.58|0
1639598100000|2021-12-15 19:55:00|2159.93|2158.33|2151.68|2150.08|2162.68|2161.08|2149.93|2148.33|0
1639598400000|2021-12-15 20:00:00|2152.93|2151.33|2158.68|2157.08|2161.68|2160.08|2151.93|2150.33|0
1639598700000|2021-12-15 20:05:00|2159.93|2158.33|2175.55|2173.95|2175.93|2174.33|2157.93|2156.33|0
1639599000000|2021-12-15 20:10:00|2174.93|2173.33|2180.18|2178.58|2180.18|2178.58|2172.93|2171.33|0
1639599300000|2021-12-15 20:15:00|2180.43|2178.83|2192.43|2190.83|2194.18|2192.58|2179.93|2178.33|0
1639599600000|2021-12-15 20:20:00|2192.93|2191.33|2195.68|2194.08|2200.68|2199.08|2191.68|2190.08|0
1639599900000|2021-12-15 20:25:00|2196.68|2195.08|2199.68|2198.08|2200.18|2198.58|2192.68|2191.08|0
1639600200000|2021-12-15 20:30:00|2200.43|2198.83|2198.68|2197.08|2202.18|2200.58|2195.43|2193.83|0
1639600500000|2021-12-15 20:35:00|2199.3|2197.7|2205.93|2204.33|2205.93|2204.33|2199.3|2197.7|0
1639600800000|2021-12-15 20:40:00|2205.68|2204.08|2193.68|2192.08|2206.93|2205.33|2192.93|2191.33|0
1639601100000|2021-12-15 20:45:00|2193.93|2192.33|2186.68|2185.08|2195.93|2194.33|2186.43|2184.83|0
1639601400000|2021-12-15 20:50:00|2189.8|2188.2|2205.18|2203.58|2206.18|2204.58|2189.8|2188.2|0
1639601700000|2021-12-15 20:55:00|2205.05|2203.45|2208.93|2207.33|2213.18|2211.58|2204.68|2203.08|0
1639602000000|2021-12-15 21:00:00|2210.68|2209.08|2213.43|2211.83|2214.43|2212.83|2207.68|2206.08|0
1639602300000|2021-12-15 21:05:00|2213.68|2212.08|2212.68|2211.08|2215.68|2214.08|2210.93|2209.33|0
1639602600000|2021-12-15 21:10:00|2212.43|2210.83|2211.18|2209.58|2212.68|2211.08|2210.93|2209.33|0
1639602900000|2021-12-15 21:15:00|2211.63|2209.63|2210.5|2208.5|2212.13|2210.13|2210.5|2208.5|0
1639603200000|2021-12-15 21:20:00|2210.63|2208.63|2212.13|2210.13|2212.38|2210.38|2210.13|2208.13|0
1639603500000|2021-12-15 21:25:00|2211.88|2209.88|2212.63|2210.63|2212.63|2210.63|2211.63|2209.63|0
1639603800000|2021-12-15 21:30:00|2212.38|2210.38|2211.38|2209.38|2212.63|2210.63|2210.88|2208.88|0
1639604100000|2021-12-15 21:35:00|2211.63|2209.63|2211.88|2209.88|2212.13|2210.13|2210.63|2208.63|0
1639604400000|2021-12-15 21:40:00|2211.63|2209.63|2212.38|2210.38|2212.88|2210.88|2211.38|2209.38|0
1639604700000|2021-12-15 21:45:00|2212.63|2210.63|2212.63|2210.63|2213.88|2211.88|2212.38|2210.38|0
1639605000000|2021-12-15 21:50:00|2213.13|2211.13|2212.75|2210.75|2213.13|2211.13|2212.63|2210.63|0
1639605300000|2021-12-15 21:55:00|2212.63|2210.63|2212.75|2210.75|2213.88|2211.88|2212.63|2210.63|0
1639605600000|2021-12-15 22:00:00|2212.77|2210.77|2213.16|2211.16|2213.48|2211.48|2212.65|2210.65|0
1639605900000|2021-12-15 22:05:00|2213.3|2211.3|2213.08|2211.08|2213.3|2211.3|2212.79|2210.79|0
1639606200000|2021-12-15 22:10:00|2213.45|2211.45|2213.3|2211.3|2213.45|2211.45|2213.01|2211.01|0
1639606500000|2021-12-15 22:15:00|2213.19|2211.19|2213.41|2211.41|2213.51|2211.51|2213.19|2211.19|0
1639606800000|2021-12-15 22:20:00|2213.45|2211.45|2214.02|2212.02|2214.02|2212.02|2213.45|2211.45|0
1639607100000|2021-12-15 22:25:00|2213.62|2211.62|2213.41|2211.41|2213.84|2211.84|2213.19|2211.19|0
1639607400000|2021-12-15 22:30:00|2213.19|2211.19|2213.41|2211.41|2213.41|2211.41|2213.19|2211.19|0
1639607700000|2021-12-15 22:35:00|2213.48|2211.48|2213.84|2211.84|2213.88|2211.88|2213.41|2211.41|0
1639608000000|2021-12-15 22:40:00|2213.88|2211.88|2213.95|2211.95|2213.95|2211.95|2213.77|2211.77|0
1639608300000|2021-12-15 22:45:00|2213.77|2211.77|2213.8|2211.8|2214.02|2212.02|2213.77|2211.77|0
1639608600000|2021-12-15 22:50:00|2213.77|2211.77|2213.48|2211.48|2213.84|2211.84|2213.45|2211.45|0
1639608900000|2021-12-15 22:55:00|2213.41|2211.41|2213.23|2211.23|2213.41|2211.41|2213.23|2211.23|0
1639609200000|2021-12-15 23:00:00|2212.5|2210.5|2216.88|2214.88|2217.88|2215.88|2212.13|2210.13|0
1639609500000|2021-12-15 23:05:00|2217.13|2215.13|2217.13|2215.13|2218.88|2216.88|2216.63|2214.63|0
1639609800000|2021-12-15 23:10:00|2217.38|2215.38|2219.88|2217.88|2220.13|2218.13|2216.38|2214.38|0
1639610100000|2021-12-15 23:15:00|2219.63|2217.63|2221.13|2219.13|2221.13|2219.13|2218.88|2216.88|0
1639610400000|2021-12-15 23:20:00|2220.88|2218.88|2220.88|2218.88|2222.13|2220.13|2220.13|2218.13|0
1639610700000|2021-12-15 23:25:00|2221.13|2219.13|2220.38|2218.38|2221.38|2219.38|2219.88|2217.88|0
1639611000000|2021-12-15 23:30:00|2220.63|2218.63|2220.88|2218.88|2221.75|2219.75|2220.13|2218.13|0
1639611300000|2021-12-15 23:35:00|2216.38|2214.38|2216.13|2214.13|2217.88|2215.88|2216.13|2214.13|0
1639611600000|2021-12-15 23:40:00|2216.38|2214.38|2217.13|2215.13|2217.63|2215.63|2216.13|2214.13|0
1639611900000|2021-12-15 23:45:00|2216.63|2214.63|2219.25|2217.25|2219.38|2217.38|2216.63|2214.63|0
1639612200000|2021-12-15 23:50:00|2219.38|2217.38|2217.63|2215.63|2219.75|2217.75|2216.63|2214.63|0
1639612500000|2021-12-15 23:55:00|2217.5|2215.5|2218.13|2216.13|2218.25|2216.25|2217.13|2215.13|0
1639612800000|2021-12-16 00:00:00|2218|2216|2213.63|2211.63|2218|2216|2213.25|2211.25|0
1639613100000|2021-12-16 00:05:00|2213.88|2211.88|2212.88|2210.88|2215.13|2213.13|2212.25|2210.25|0
1639613400000|2021-12-16 00:10:00|2212.63|2210.63|2212.38|2210.38|2214.63|2212.63|2212.13|2210.13|0
1639613700000|2021-12-16 00:15:00|2212.63|2210.63|2212.13|2210.13|2214.38|2212.38|2211.38|2209.38|0
1639614000000|2021-12-16 00:20:00|2211.88|2209.88|2213.38|2211.38|2213.38|2211.38|2211.38|2209.38|0
1639614300000|2021-12-16 00:25:00|2213.63|2211.63|2212.63|2210.63|2213.63|2211.63|2211.88|2209.88|0
1639614600000|2021-12-16 00:30:00|2213.13|2211.13|2214.38|2212.38|2214.63|2212.63|2212.13|2210.13|0
1639614900000|2021-12-16 00:35:00|2214.13|2212.13|2215.13|2213.13|2215.13|2213.13|2213.88|2211.88|0
1639615200000|2021-12-16 00:40:00|2215|2213|2216.13|2214.13|2216.88|2214.88|2215|2213|0
1639615500000|2021-12-16 00:45:00|2216.38|2214.38|2216.38|2214.38|2216.88|2214.88|2216|2214|0
1639615800000|2021-12-16 00:50:00|2216.63|2214.63|2214.88|2212.88|2216.88|2214.88|2214.63|2212.63|0
1639616100000|2021-12-16 00:55:00|2214.75|2212.75|2213.63|2211.63|2215.13|2213.13|2213.5|2211.5|0
1639616400000|2021-12-16 01:00:00|2213.38|2211.38|2215.25|2213.25|2215.63|2213.63|2213.13|2211.13|0
1639616700000|2021-12-16 01:05:00|2215.13|2213.13|2213.13|2211.13|2215.13|2213.13|2213.13|2211.13|0
1639617000000|2021-12-16 01:10:00|2213.25|2211.25|2214.88|2212.88|2215.13|2213.13|2213.13|2211.13|0
1639617300000|2021-12-16 01:15:00|2215|2213|2213.13|2211.13|2215.13|2213.13|2212.88|2210.88|0
1639617600000|2021-12-16 01:20:00|2213|2211|2215.63|2213.63|2216|2214|2213|2211|0
1639617900000|2021-12-16 01:25:00|2215.38|2213.38|2215.13|2213.13|2215.5|2213.5|2214.63|2212.63|0
1639618200000|2021-12-16 01:30:00|2215.38|2213.38|2217.5|2215.5|2217.63|2215.63|2215.25|2213.25|0
1639618500000|2021-12-16 01:35:00|2217.63|2215.63|2215.25|2213.25|2217.88|2215.88|2214.88|2212.88|0
1639618800000|2021-12-16 01:40:00|2215.13|2213.13|2214.63|2212.63|2215.88|2213.88|2214.13|2212.13|0
1639619100000|2021-12-16 01:45:00|2214.38|2212.38|2210.63|2208.63|2214.38|2212.38|2210.38|2208.38|0
1639619400000|2021-12-16 01:50:00|2210.38|2208.38|2208.63|2206.63|2211.13|2209.13|2207.88|2205.88|0
1639619700000|2021-12-16 01:55:00|2208.38|2206.38|2208.63|2206.63|2210|2208|2207.38|2205.38|0
1639620000000|2021-12-16 02:00:00|2209.38|2207.38|2210.75|2208.75|2211.13|2209.13|2209.13|2207.13|0
1639620300000|2021-12-16 02:05:00|2210.88|2208.88|2210.13|2208.13|2211.38|2209.38|2209.63|2207.63|0
1639620600000|2021-12-16 02:10:00|2210|2208|2211.38|2209.38|2211.38|2209.38|2209.75|2207.75|0
1639620900000|2021-12-16 02:15:00|2211.63|2209.63|2214.88|2212.88|2215.63|2213.63|2211.63|2209.63|0
1639621200000|2021-12-16 02:20:00|2214.75|2212.75|2215.13|2213.13|2215.63|2213.63|2214.63|2212.63|0
1639621500000|2021-12-16 02:25:00|2214.88|2212.88|2214.88|2212.88|2215.38|2213.38|2214.5|2212.5|0
1639621800000|2021-12-16 02:30:00|2214.63|2212.63|2213.38|2211.38|2214.63|2212.63|2213.38|2211.38|0
1639622100000|2021-12-16 02:35:00|2213.63|2211.63|2213.13|2211.13|2213.63|2211.63|2212.63|2210.63|0
1639622400000|2021-12-16 02:40:00|2212.88|2210.88|2212.88|2210.88|2213.13|2211.13|2212.13|2210.13|0
1639622700000|2021-12-16 02:45:00|2213|2211|2212.38|2210.38|2214.13|2212.13|2212.13|2210.13|0
1639623000000|2021-12-16 02:50:00|2212.25|2210.25|2213.13|2211.13|2213.63|2211.63|2211.88|2209.88|0
1639623300000|2021-12-16 02:55:00|2212.88|2210.88|2214.13|2212.13|2214.88|2212.88|2212.63|2210.63|0
1639623600000|2021-12-16 03:00:00|2214|2212|2213.88|2211.88|2214.38|2212.38|2213.38|2211.38|0
1639623900000|2021-12-16 03:05:00|2213.75|2211.75|2215.38|2213.38|2215.38|2213.38|2213.63|2211.63|0
1639624200000|2021-12-16 03:10:00|2215.63|2213.63|2214.13|2212.13|2215.75|2213.75|2213.63|2211.63|0
1639624500000|2021-12-16 03:15:00|2214.38|2212.38|2214.5|2212.5|2214.88|2212.88|2213.88|2211.88|0
1639624800000|2021-12-16 03:20:00|2214.38|2212.38|2214.38|2212.38|2215.38|2213.38|2214.13|2212.13|0
1639625100000|2021-12-16 03:25:00|2214.5|2212.5|2213.88|2211.88|2214.63|2212.63|2213.13|2211.13|0
1639625400000|2021-12-16 03:30:00|2213.63|2211.63|2214.63|2212.63|2215.38|2213.38|2213.38|2211.38|0
1639625700000|2021-12-16 03:35:00|2215.13|2213.13|2216.38|2214.38|2217.13|2215.13|2214.88|2212.88|0
1639626000000|2021-12-16 03:40:00|2216.13|2214.13|2215.88|2213.88|2216.38|2214.38|2215.63|2213.63|0
1639626300000|2021-12-16 03:45:00|2215.63|2213.63|2216.38|2214.38|2216.63|2214.63|2215.63|2213.63|0
1639626600000|2021-12-16 03:50:00|2216.63|2214.63|2215.63|2213.63|2217.13|2215.13|2215.63|2213.63|0
1639626900000|2021-12-16 03:55:00|2215.75|2213.75|2216.38|2214.38|2217.13|2215.13|2215.63|2213.63|0
1639627200000|2021-12-16 04:00:00|2217.13|2215.13|2217.63|2215.63|2218.63|2216.63|2216.63|2214.63|0
1639627500000|2021-12-16 04:05:00|2217.38|2215.38|2218.38|2216.38|2219.38|2217.38|2217.38|2215.38|0
1639627800000|2021-12-16 04:10:00|2217.88|2215.88|2218.13|2216.13|2218.38|2216.38|2217.63|2215.63|0
1639628100000|2021-12-16 04:15:00|2217.88|2215.88|2217.63|2215.63|2218.38|2216.38|2217.38|2215.38|0
1639628400000|2021-12-16 04:20:00|2217.38|2215.38|2218.13|2216.13|2218.13|2216.13|2216.63|2214.63|0
1639628700000|2021-12-16 04:25:00|2217.88|2215.88|2219.38|2217.38|2220.13|2218.13|2217.63|2215.63|0
1639629000000|2021-12-16 04:30:00|2219.5|2217.5|2219.63|2217.63|2219.88|2217.88|2218.38|2216.38|0
1639629300000|2021-12-16 04:35:00|2219.88|2217.88|2219.63|2217.63|2220.13|2218.13|2219.38|2217.38|0
1639629600000|2021-12-16 04:40:00|2219.38|2217.38|2219.88|2217.88|2220.63|2218.63|2219.38|2217.38|0
1639629900000|2021-12-16 04:45:00|2219.63|2217.63|2219.63|2217.63|2219.88|2217.88|2219.38|2217.38|0
1639630200000|2021-12-16 04:50:00|2219.38|2217.38|2219.63|2217.63|2220.13|2218.13|2219.38|2217.38|0
1639630500000|2021-12-16 04:55:00|2219.38|2217.38|2220.63|2218.63|2220.63|2218.63|2219.13|2217.13|0
1639630800000|2021-12-16 05:00:00|2220.88|2218.88|2220.63|2218.63|2221.13|2219.13|2219.88|2217.88|0
1639631100000|2021-12-16 05:05:00|2220.75|2218.75|2219.38|2217.38|2221.13|2219.13|2219.38|2217.38|0
1639631400000|2021-12-16 05:10:00|2219.13|2217.13|2220.13|2218.13|2220.63|2218.63|2219.13|2217.13|0
1639631700000|2021-12-16 05:15:00|2220.25|2218.25|2220.5|2218.5|2220.63|2218.63|2219.88|2217.88|0
1639632000000|2021-12-16 05:20:00|2220.38|2218.38|2219.88|2217.88|2221.13|2219.13|2219.63|2217.63|0
1639632300000|2021-12-16 05:25:00|2220.13|2218.13|2221.13|2219.13|2221.13|2219.13|2220.13|2218.13|0
1639632600000|2021-12-16 05:30:00|2221.63|2219.63|2223.38|2221.38|2224.63|2222.63|2221.63|2219.63|0
1639632900000|2021-12-16 05:35:00|2223.63|2221.63|2223.88|2221.88|2224.88|2222.88|2223.63|2221.63|0
1639633200000|2021-12-16 05:40:00|2223.63|2221.63|2222.88|2220.88|2223.63|2221.63|2222.63|2220.63|0
1639633500000|2021-12-16 05:45:00|2223.13|2221.13|2224.38|2222.38|2225.63|2223.63|2222.88|2220.88|0
1639633800000|2021-12-16 05:50:00|2224.63|2222.63|2225.13|2223.13|2225.63|2223.63|2224.38|2222.38|0
1639634100000|2021-12-16 05:55:00|2225.38|2223.38|2225.13|2223.13|2225.38|2223.38|2224.38|2222.38|0
1639634400000|2021-12-16 06:00:00|2224.88|2222.88|2225.38|2223.38|2225.88|2223.88|2224.38|2222.38|0
1639634700000|2021-12-16 06:05:00|2225.5|2223.5|2227.38|2225.38|2227.88|2225.88|2225.5|2223.5|0
1639635000000|2021-12-16 06:10:00|2227.13|2225.13|2227.38|2225.38|2227.5|2225.5|2226.13|2224.13|0
1639635300000|2021-12-16 06:15:00|2227.63|2225.63|2228.13|2226.13|2228.13|2226.13|2226.88|2224.88|0
1639635600000|2021-12-16 06:20:00|2228.38|2226.38|2227.63|2225.63|2228.38|2226.38|2227.38|2225.38|0
1639635900000|2021-12-16 06:25:00|2227.5|2225.5|2228.38|2226.38|2230.13|2228.13|2227.5|2225.5|0
1639636200000|2021-12-16 06:30:00|2228.13|2226.13|2226.88|2224.88|2228.13|2226.13|2226.38|2224.38|0
1639636500000|2021-12-16 06:35:00|2226.63|2224.63|2227.38|2225.38|2227.88|2225.88|2226.38|2224.38|0
1639636800000|2021-12-16 06:40:00|2227.63|2225.63|2229|2227|2229.38|2227.38|2227.38|2225.38|0
1639637100000|2021-12-16 06:45:00|2229.13|2227.13|2227.38|2225.38|2229.63|2227.63|2227.38|2225.38|0
1639637400000|2021-12-16 06:50:00|2227.63|2225.63|2229.13|2227.13|2229.63|2227.63|2227.38|2225.38|0
1639637700000|2021-12-16 06:55:00|2228.88|2226.88|2229.13|2227.13|2229.38|2227.38|2228.13|2226.13|0
1639638000000|2021-12-16 07:00:00|2229.63|2227.63|2231.63|2229.63|2232.38|2230.38|2227.88|2225.88|0
1639638300000|2021-12-16 07:05:00|2231.88|2229.88|2234.63|2232.63|2234.75|2232.75|2231.88|2229.88|0
1639638600000|2021-12-16 07:10:00|2234.38|2232.38|2236.13|2234.13|2237.88|2235.88|2233.63|2231.63|0
1639638900000|2021-12-16 07:15:00|2236.38|2234.38|2238.63|2236.63|2239.63|2237.63|2236.38|2234.38|0
1639639200000|2021-12-16 07:20:00|2238.88|2236.88|2239.38|2237.38|2241.38|2239.38|2238.75|2236.75|0
1639639500000|2021-12-16 07:25:00|2239.5|2237.5|2239.88|2237.88|2240.13|2238.13|2238.38|2236.38|0
1639639800000|2021-12-16 07:30:00|2239.63|2237.63|2239.38|2237.38|2240.88|2238.88|2238.38|2236.38|0
1639640100000|2021-12-16 07:35:00|2239.13|2237.13|2238.88|2236.88|2239.38|2237.38|2237.88|2235.88|0
1639640400000|2021-12-16 07:40:00|2239.13|2237.13|2240.63|2238.63|2240.63|2238.63|2238.63|2236.63|0
1639640700000|2021-12-16 07:45:00|2240|2238|2237.88|2235.88|2240|2238|2237.63|2235.63|0
1639641000000|2021-12-16 07:50:00|2237.63|2235.63|2234.63|2232.63|2238.38|2236.38|2234.38|2232.38|0
1639641300000|2021-12-16 07:55:00|2234.38|2232.38|2234.88|2232.88|2235|2233|2233.88|2231.88|0
1639641600000|2021-12-16 08:00:00|2234.63|2232.63|2229|2227|2236.38|2234.38|2228.63|2226.63|0
1639641900000|2021-12-16 08:05:00|2228.68|2227.08|2230.43|2228.83|2231.68|2230.08|2228.43|2226.83|0
1639642200000|2021-12-16 08:10:00|2230.3|2228.7|2228.8|2227.2|2230.93|2229.33|2227.43|2225.83|0
1639642500000|2021-12-16 08:15:00|2228.68|2227.08|2228.05|2226.45|2230.43|2228.83|2227.18|2225.58|0
1639642800000|2021-12-16 08:20:00|2227.93|2226.33|2232.43|2230.83|2232.8|2231.2|2227.93|2226.33|0
1639643100000|2021-12-16 08:25:00|2232.18|2230.58|2230.68|2229.08|2232.93|2231.33|2230.43|2228.83|0
1639643400000|2021-12-16 08:30:00|2230.43|2228.83|2233.18|2231.58|2233.18|2231.58|2229.93|2228.33|0
1639643700000|2021-12-16 08:35:00|2232.93|2231.33|2237.18|2235.58|2237.93|2236.33|2232.93|2231.33|0
1639644000000|2021-12-16 08:40:00|2236.8|2235.2|2237.18|2235.58|2237.93|2236.33|2235.68|2234.08|0
1639644300000|2021-12-16 08:45:00|2237.43|2235.83|2238.18|2236.58|2238.18|2236.58|2236.43|2234.83|0
1639644600000|2021-12-16 08:50:00|2238.43|2236.83|2238.18|2236.58|2239.93|2238.33|2236.43|2234.83|0
1639644900000|2021-12-16 08:55:00|2237.93|2236.33|2237.93|2236.33|2239.43|2237.83|2236.68|2235.08|0
1639645200000|2021-12-16 09:00:00|2237.68|2236.08|2235.43|2233.83|2237.68|2236.08|2235.18|2233.58|0
1639645500000|2021-12-16 09:05:00|2235.3|2233.7|2232.3|2230.7|2235.93|2234.33|2232.3|2230.7|0
1639645800000|2021-12-16 09:10:00|2232.43|2230.83|2234.93|2233.33|2235.18|2233.58|2231.8|2230.2|0
1639646100000|2021-12-16 09:15:00|2234.68|2233.08|2233.18|2231.58|2234.93|2233.33|2232.93|2231.33|0
1639646400000|2021-12-16 09:20:00|2232.93|2231.33|2232.43|2230.83|2234.05|2232.45|2232.43|2230.83|0
1639646700000|2021-12-16 09:25:00|2233.43|2231.83|2232.18|2230.58|2233.43|2231.83|2231.93|2230.33|0
1639647000000|2021-12-16 09:30:00|2232.43|2230.83|2234.93|2233.33|2235.18|2233.58|2232.18|2230.58|0
1639647300000|2021-12-16 09:35:00|2234.68|2233.08|2232.68|2231.08|2234.68|2233.08|2232.3|2230.7|0
1639647600000|2021-12-16 09:40:00|2232.93|2231.33|2234.68|2233.08|2234.93|2233.33|2232.43|2230.83|0
1639647900000|2021-12-16 09:45:00|2234.43|2232.83|2234.43|2232.83|2236.18|2234.58|2234.43|2232.83|0
1639648200000|2021-12-16 09:50:00|2234.18|2232.58|2234.68|2233.08|2235.43|2233.83|2233.68|2232.08|0
1639648500000|2021-12-16 09:55:00|2234.55|2232.95|2235.68|2234.08|2235.93|2234.33|2234.43|2232.83|0
1639648800000|2021-12-16 10:00:00|2235.43|2233.83|2236.68|2235.08|2236.68|2235.08|2233.43|2231.83|0
1639649100000|2021-12-16 10:05:00|2236.43|2234.83|2235.68|2234.08|2236.43|2234.83|2235.18|2233.58|0
1639649400000|2021-12-16 10:10:00|2235.43|2233.83|2236.68|2235.08|2237.43|2235.83|2235.43|2233.83|0
1639649700000|2021-12-16 10:15:00|2236.43|2234.83|2237.68|2236.08|2237.68|2236.08|2236.43|2234.83|0
1639650000000|2021-12-16 10:20:00|2237.43|2235.83|2237.68|2236.08|2238.18|2236.58|2235.93|2234.33|0
1639650300000|2021-12-16 10:25:00|2237.43|2235.83|2235.93|2234.33|2237.43|2235.83|2235.68|2234.08|0
1639650600000|2021-12-16 10:30:00|2235.68|2234.08|2237.43|2235.83|2237.93|2236.33|2235.68|2234.08|0
1639650900000|2021-12-16 10:35:00|2237.18|2235.58|2237.43|2235.83|2237.8|2236.2|2236.68|2235.08|0
1639651200000|2021-12-16 10:40:00|2237.18|2235.58|2239.3|2237.7|2239.43|2237.83|2236.68|2235.08|0
1639651500000|2021-12-16 10:45:00|2239.18|2237.58|2238.43|2236.83|2239.43|2237.83|2238.18|2236.58|0
1639651800000|2021-12-16 10:50:00|2238.18|2236.58|2240.18|2238.58|2240.18|2238.58|2238.18|2236.58|0
1639652100000|2021-12-16 10:55:00|2240.43|2238.83|2243.43|2241.83|2243.68|2242.08|2240.43|2238.83|0
1639652400000|2021-12-16 11:00:00|2243.68|2242.08|2242.43|2240.83|2243.93|2242.33|2242.43|2240.83|0
1639652700000|2021-12-16 11:05:00|2242.18|2240.58|2242.93|2241.33|2242.93|2241.33|2242.18|2240.58|0
1639653000000|2021-12-16 11:10:00|2243.18|2241.58|2244.93|2243.33|2246.18|2244.58|2242.93|2241.33|0
1639653300000|2021-12-16 11:15:00|2244.68|2243.08|2245.93|2244.33|2246.43|2244.83|2244.68|2243.08|0
1639653600000|2021-12-16 11:20:00|2246.18|2244.58|2246.68|2245.08|2247.68|2246.08|2245.43|2243.83|0
1639653900000|2021-12-16 11:25:00|2246.93|2245.33|2248.68|2247.08|2250.18|2248.58|2246.93|2245.33|0
1639654200000|2021-12-16 11:30:00|2249.18|2247.58|2250.93|2249.33|2251.18|2249.58|2248.93|2247.33|0
1639654500000|2021-12-16 11:35:00|2250.68|2249.08|2250.18|2248.58|2250.93|2249.33|2249.68|2248.08|0
1639654800000|2021-12-16 11:40:00|2250.43|2248.83|2250.3|2248.7|2250.68|2249.08|2249.68|2248.08|0
1639655100000|2021-12-16 11:45:00|2250.18|2248.58|2252.93|2251.33|2253.18|2251.58|2249.93|2248.33|0
1639655400000|2021-12-16 11:50:00|2252.43|2250.83|2249.18|2247.58|2252.93|2251.33|2248.68|2247.08|0
1639655700000|2021-12-16 11:55:00|2249.43|2247.83|2249.18|2247.58|2249.55|2247.95|2248.68|2247.08|0
1639656000000|2021-12-16 12:00:00|2248.93|2247.33|2246.55|2244.95|2248.93|2247.33|2245.43|2243.83|0
1639656300000|2021-12-16 12:05:00|2246.68|2245.08|2244.18|2242.58|2246.68|2245.08|2243.43|2241.83|0
1639656600000|2021-12-16 12:10:00|2243.93|2242.33|2244.43|2242.83|2246.68|2245.08|2243.68|2242.08|0
1639656900000|2021-12-16 12:15:00|2244.18|2242.58|2242.93|2241.33|2245.43|2243.83|2242.68|2241.08|0
1639657200000|2021-12-16 12:20:00|2243.68|2242.08|2244.68|2243.08|2244.68|2243.08|2242.43|2240.83|0
1639657500000|2021-12-16 12:25:00|2244.93|2243.33|2242.93|2241.33|2245.43|2243.83|2242.68|2241.08|0
1639657800000|2021-12-16 12:30:00|2242.68|2241.08|2244.18|2242.58|2244.93|2243.33|2242.68|2241.08|0
1639658100000|2021-12-16 12:35:00|2243.93|2242.33|2244.18|2242.58|2244.93|2243.33|2243.68|2242.08|0
1639658400000|2021-12-16 12:40:00|2244.05|2242.45|2241.93|2240.33|2244.43|2242.83|2241.93|2240.33|0
1639658700000|2021-12-16 12:45:00|2242.18|2240.58|2243.18|2241.58|2243.43|2241.83|2240.93|2239.33|0
1639659000000|2021-12-16 12:50:00|2242.93|2241.33|2242.18|2240.58|2243.68|2242.08|2241.18|2239.58|0
1639659300000|2021-12-16 12:55:00|2242.05|2240.45|2242.43|2240.83|2242.43|2240.83|2241.18|2239.58|0
1639659600000|2021-12-16 13:00:00|2242.68|2241.08|2241.43|2239.83|2242.93|2241.33|2240.68|2239.08|0
1639659900000|2021-12-16 13:05:00|2241.93|2240.33|2237.93|2236.33|2241.93|2240.33|2237.43|2235.83|0
1639660200000|2021-12-16 13:10:00|2237.68|2236.08|2238.3|2236.7|2240.18|2238.58|2237.18|2235.58|0
1639660500000|2021-12-16 13:15:00|2238.43|2236.83|2238.68|2237.08|2239.43|2237.83|2237.43|2235.83|0
1639660800000|2021-12-16 13:20:00|2238.93|2237.33|2241.68|2240.08|2241.68|2240.08|2238.68|2237.08|0
1639661100000|2021-12-16 13:25:00|2241.43|2239.83|2241.8|2240.2|2242.18|2240.58|2240.93|2239.33|0
1639661400000|2021-12-16 13:30:00|2241.68|2240.08|2239.43|2237.83|2242.93|2241.33|2239.18|2237.58|0
1639661700000|2021-12-16 13:35:00|2239.68|2238.08|2237.68|2236.08|2240.05|2238.45|2237.68|2236.08|0
1639662000000|2021-12-16 13:40:00|2237.93|2236.33|2236.93|2235.33|2238.43|2236.83|2235.43|2233.83|0
1639662300000|2021-12-16 13:45:00|2236.68|2235.08|2232.68|2231.08|2236.68|2235.08|2230.43|2228.83|0
1639662600000|2021-12-16 13:50:00|2232.43|2230.83|2232.68|2231.08|2234.05|2232.45|2231.43|2229.83|0
1639662900000|2021-12-16 13:55:00|2232.43|2230.83|2235.18|2233.58|2235.68|2234.08|2231.93|2230.33|0
1639663200000|2021-12-16 14:00:00|2235.43|2233.83|2231.68|2230.08|2235.43|2233.83|2228.93|2227.33|0
1639663500000|2021-12-16 14:05:00|2231.43|2229.83|2229.93|2228.33|2232.18|2230.58|2229.93|2228.33|0
1639663800000|2021-12-16 14:10:00|2230.18|2228.58|2231.43|2229.83|2231.93|2230.33|2228.43|2226.83|0
1639664100000|2021-12-16 14:15:00|2224.93|2223.33|2233.43|2231.83|2233.43|2231.83|2224.93|2223.33|0
1639664400000|2021-12-16 14:20:00|2233.18|2231.58|2233.93|2232.33|2234.93|2233.33|2232.93|2231.33|0
1639664700000|2021-12-16 14:25:00|2234.05|2232.45|2230.18|2228.58|2234.18|2232.58|2229.93|2228.33|0
1639665000000|2021-12-16 14:30:00|2231.93|2230.33|2225.93|2224.33|2232.18|2230.58|2223.93|2222.33|0
1639665300000|2021-12-16 14:35:00|2226.43|2224.83|2220.93|2219.33|2232.68|2231.08|2220.93|2219.33|0
1639665600000|2021-12-16 14:40:00|2220.68|2219.08|2217.43|2215.83|2221.68|2220.08|2215.43|2213.83|0
1639665900000|2021-12-16 14:45:00|2217.05|2215.45|2227.93|2226.33|2228.43|2226.83|2216.68|2215.08|0
1639666200000|2021-12-16 14:50:00|2228.18|2226.58|2223.43|2221.83|2228.18|2226.58|2218.68|2217.08|0
1639666500000|2021-12-16 14:55:00|2223.93|2222.33|2213.68|2212.08|2224.43|2222.83|2213.43|2211.83|0
1639666800000|2021-12-16 15:00:00|2213.93|2212.33|2209.68|2208.08|2215.93|2214.33|2205.93|2204.33|0
1639667100000|2021-12-16 15:05:00|2209.55|2207.95|2205.18|2203.58|2212.18|2210.58|2204.18|2202.58|0
1639667400000|2021-12-16 15:10:00|2204.43|2202.83|2210.68|2209.08|2212.18|2210.58|2204.43|2202.83|0
1639667700000|2021-12-16 15:15:00|2211.18|2209.58|2214.68|2213.08|2216.18|2214.58|2206.68|2205.08|0
1639668000000|2021-12-16 15:20:00|2214.43|2212.83|2217.43|2215.83|2217.93|2216.33|2213.43|2211.83|0
1639668300000|2021-12-16 15:25:00|2217.18|2215.58|2223.18|2221.58|2224.93|2223.33|2217.18|2215.58|0
1639668600000|2021-12-16 15:30:00|2223.43|2221.83|2223.43|2221.83|2227.68|2226.08|2221.43|2219.83|0
1639668900000|2021-12-16 15:35:00|2223.68|2222.08|2218.68|2217.08|2225.68|2224.08|2218.68|2217.08|0
1639669200000|2021-12-16 15:40:00|2218.43|2216.83|2216.68|2215.08|2221.43|2219.83|2216.68|2215.08|0
1639669500000|2021-12-16 15:45:00|2216.93|2215.33|2222.93|2221.33|2224.43|2222.83|2216.93|2215.33|0
1639669800000|2021-12-16 15:50:00|2222.68|2221.08|2219.93|2218.33|2224.43|2222.83|2219.68|2218.08|0
1639670100000|2021-12-16 15:55:00|2220.93|2219.33|2220.68|2219.08|2222.43|2220.83|2216.93|2215.33|0
1639670400000|2021-12-16 16:00:00|2220.43|2218.83|2207.18|2205.58|2221.18|2219.58|2205.93|2204.33|0
1639670700000|2021-12-16 16:05:00|2207.43|2205.83|2207.18|2205.58|2210.18|2208.58|2203.18|2201.58|0
1639671000000|2021-12-16 16:10:00|2206.93|2205.33|2203.8|2202.2|2208.68|2207.08|2201.93|2200.33|0
1639671300000|2021-12-16 16:15:00|2204.43|2202.83|2209.18|2207.58|2211.18|2209.58|2204.43|2202.83|0
1639671600000|2021-12-16 16:20:00|2209.68|2208.08|2210.43|2208.83|2213.18|2211.58|2208.68|2207.08|0
1639671900000|2021-12-16 16:25:00|2210.18|2208.58|2210.93|2209.33|2211.68|2210.08|2207.43|2205.83|0
1639672200000|2021-12-16 16:30:00|2210.43|2208.83|2204.43|2202.83|2211.68|2210.08|2203.18|2201.58|0
1639672500000|2021-12-16 16:35:00|2204.18|2202.58|2204.18|2202.58|2206.43|2204.83|2203.18|2201.58|0
1639672800000|2021-12-16 16:40:00|2203.93|2202.33|2206.55|2204.95|2207.68|2206.08|2203.93|2202.33|0
1639673100000|2021-12-16 16:45:00|2206.18|2204.58|2204.68|2203.08|2208.18|2206.58|2200.68|2199.08|0
1639673400000|2021-12-16 16:50:00|2204.93|2203.33|2202.43|2200.83|2206.43|2204.83|2201.68|2200.08|0
1639673700000|2021-12-16 16:55:00|2203.43|2201.83|2199.18|2197.58|2204.18|2202.58|2198.18|2196.58|0
1639674000000|2021-12-16 17:00:00|2198.68|2197.08|2198.8|2197.2|2203.18|2201.58|2197.18|2195.58|0
1639674300000|2021-12-16 17:05:00|2198.93|2197.33|2193.43|2191.83|2198.93|2197.33|2192.93|2191.33|0
1639674600000|2021-12-16 17:10:00|2193.68|2192.08|2193.68|2192.08|2196.68|2195.08|2193.18|2191.58|0
1639674900000|2021-12-16 17:15:00|2192.93|2191.33|2194.68|2193.08|2194.93|2193.33|2191.43|2189.83|0
1639675200000|2021-12-16 17:20:00|2194.43|2192.83|2194.93|2193.33|2199.43|2197.83|2194.43|2192.83|0
1639675500000|2021-12-16 17:25:00|2195.68|2194.08|2193.43|2191.83|2195.68|2194.08|2190.93|2189.33|0
1639675800000|2021-12-16 17:30:00|2192.93|2191.33|2193.68|2192.08|2194.93|2193.33|2191.43|2189.83|0
1639676100000|2021-12-16 17:35:00|2193.43|2191.83|2191.68|2190.08|2195.93|2194.33|2191.18|2189.58|0
1639676400000|2021-12-16 17:40:00|2191.18|2189.58|2190.18|2188.58|2192.43|2190.83|2189.93|2188.33|0
1639676700000|2021-12-16 17:45:00|2190.43|2188.83|2185.43|2183.83|2192.68|2191.08|2185.43|2183.83|0
1639677000000|2021-12-16 17:50:00|2185.68|2184.08|2184.18|2182.58|2188.43|2186.83|2183.43|2181.83|0
1639677300000|2021-12-16 17:55:00|2184.68|2183.08|2180.93|2179.33|2184.93|2183.33|2180.93|2179.33|0
1639677600000|2021-12-16 18:00:00|2181.18|2179.58|2184.43|2182.83|2186.43|2184.83|2181.18|2179.58|0
1639677900000|2021-12-16 18:05:00|2184.18|2182.58|2187.93|2186.33|2187.93|2186.33|2181.43|2179.83|0
1639678200000|2021-12-16 18:10:00|2187.43|2185.83|2192.18|2190.58|2192.68|2191.08|2186.93|2185.33|0
1639678500000|2021-12-16 18:15:00|2192.43|2190.83|2193.18|2191.58|2193.43|2191.83|2189.68|2188.08|0
1639678800000|2021-12-16 18:20:00|2192.93|2191.33|2191.68|2190.08|2194.43|2192.83|2189.68|2188.08|0
1639679100000|2021-12-16 18:25:00|2191.93|2190.33|2192.18|2190.58|2194.18|2192.58|2191.43|2189.83|0
1639679400000|2021-12-16 18:30:00|2191.68|2190.08|2186.18|2184.58|2192.68|2191.08|2186.18|2184.58|0
1639679700000|2021-12-16 18:35:00|2186.43|2184.83|2188.43|2186.83|2188.93|2187.33|2185.43|2183.83|0
1639680000000|2021-12-16 18:40:00|2188.18|2186.58|2189.43|2187.83|2189.93|2188.33|2186.68|2185.08|0
1639680300000|2021-12-16 18:45:00|2189.93|2188.33|2195.18|2193.58|2195.68|2194.08|2188.18|2186.58|0
1639680600000|2021-12-16 18:50:00|2194.68|2193.08|2190.18|2188.58|2196.18|2194.58|2189.93|2188.33|0
1639680900000|2021-12-16 18:55:00|2189.93|2188.33|2186.43|2184.83|2190.93|2189.33|2186.43|2184.83|0
1639681200000|2021-12-16 19:00:00|2187.68|2186.08|2188.93|2187.33|2189.68|2188.08|2186.18|2184.58|0
1639681500000|2021-12-16 19:05:00|2189.3|2187.7|2182.43|2180.83|2190.18|2188.58|2182.43|2180.83|0
1639681800000|2021-12-16 19:10:00|2182.68|2181.08|2180.43|2178.83|2183.18|2181.58|2179.93|2178.33|0
1639682100000|2021-12-16 19:15:00|2180.93|2179.33|2176.93|2175.33|2181.18|2179.58|2175.93|2174.33|0
1639682400000|2021-12-16 19:20:00|2177.18|2175.58|2170.43|2168.83|2177.18|2175.58|2170.18|2168.58|0
1639682700000|2021-12-16 19:25:00|2170.68|2169.08|2172.8|2171.2|2174.93|2173.33|2170.43|2168.83|0
1639683000000|2021-12-16 19:30:00|2172.93|2171.33|2170.18|2168.58|2175.18|2173.58|2169.93|2168.33|0
1639683300000|2021-12-16 19:35:00|2170.43|2168.83|2177.93|2176.33|2178.18|2176.58|2168.93|2167.33|0
1639683600000|2021-12-16 19:40:00|2177.68|2176.08|2172.18|2170.58|2179.93|2178.33|2170.93|2169.33|0
1639683900000|2021-12-16 19:45:00|2171.93|2170.33|2155.43|2153.83|2171.93|2170.33|2155.18|2153.58|0
1639684200000|2021-12-16 19:50:00|2155.68|2154.08|2152.43|2150.83|2158.93|2157.33|2152.43|2150.83|0
1639684500000|2021-12-16 19:55:00|2152.68|2151.08|2163.18|2161.58|2163.68|2162.08|2152.68|2151.08|0
1639684800000|2021-12-16 20:00:00|2161.93|2160.33|2163.18|2161.58|2163.43|2161.83|2156.68|2155.08|0
1639685100000|2021-12-16 20:05:00|2164.18|2162.58|2157.93|2156.33|2168.43|2166.83|2157.93|2156.33|0
1639685400000|2021-12-16 20:10:00|2158.18|2156.58|2159.18|2157.58|2160.68|2159.08|2153.93|2152.33|0
1639685700000|2021-12-16 20:15:00|2158.18|2156.58|2164.93|2163.33|2165.18|2163.58|2155.93|2154.33|0
1639686000000|2021-12-16 20:20:00|2165.43|2163.83|2168.93|2167.33|2170.18|2168.58|2164.05|2162.45|0
1639686300000|2021-12-16 20:25:00|2168.43|2166.83|2175.93|2174.33|2178.18|2176.58|2167.43|2165.83|0
1639686600000|2021-12-16 20:30:00|2176.3|2174.7|2179.93|2178.33|2181.43|2179.83|2170.18|2168.58|0
1639686900000|2021-12-16 20:35:00|2178.8|2177.2|2184.68|2183.08|2185.68|2184.08|2176.68|2175.08|0
1639687200000|2021-12-16 20:40:00|2184.93|2183.33|2174.18|2172.58|2187.3|2185.7|2173.43|2171.83|0
1639687500000|2021-12-16 20:45:00|2175.68|2174.08|2166.93|2165.33|2176.93|2175.33|2166.93|2165.33|0
1639687800000|2021-12-16 20:50:00|2168.18|2166.58|2170.93|2169.33|2183.18|2181.58|2167.93|2166.33|0
1639688100000|2021-12-16 20:55:00|2172.18|2170.58|2168.68|2167.08|2177.43|2175.83|2167.43|2165.83|0
1639688400000|2021-12-16 21:00:00|2169.18|2167.58|2171.43|2169.83|2171.43|2169.83|2165.43|2163.83|0
1639688700000|2021-12-16 21:05:00|2171.18|2169.58|2176.43|2174.83|2176.43|2174.83|2171.18|2169.58|0
1639689000000|2021-12-16 21:10:00|2176.68|2175.08|2174.68|2173.08|2177.18|2175.58|2172.68|2171.08|0
1639689300000|2021-12-16 21:15:00|2174.18|2172.58|2173.13|2171.13|2174.18|2172.58|2173.13|2171.13|0
1640033700000|2021-12-20 20:55:00|2076.27|2074.67|2076.27|2074.67|2080.6|2079|2074.35|2072.75|0
1640034000000|2021-12-20 21:00:00|2077.72|2076.12|2077.23|2075.63|2077.72|2076.12|2073.38|2071.78|0
1640034300000|2021-12-20 21:05:00|2076.75|2075.15|2082.29|2080.69|2082.29|2080.69|2076.27|2074.67|0
1640034600000|2021-12-20 21:10:00|2082.77|2081.17|2088.07|2086.47|2088.07|2086.47|2082.77|2081.17|0
1640034900000|2021-12-20 21:15:00|2087.94|2085.14|2089.87|2087.07|2089.98|2087.18|2086.26|2083.46|0
1640035200000|2021-12-20 21:20:00|2089.63|2086.83|2088.42|2085.62|2089.63|2086.83|2087.94|2085.14|0
1640035500000|2021-12-20 21:25:00|2088.66|2085.86|2089.14|2086.34|2089.87|2087.07|2088.06|2085.26|0
1640035800000|2021-12-20 21:30:00|2089.39|2086.59|2088.66|2085.86|2090.11|2087.31|2088.42|2085.62|0
1640036100000|2021-12-20 21:35:00|2088.9|2086.1|2089.26|2086.46|2089.38|2086.58|2088.42|2085.62|0
1640036400000|2021-12-20 21:40:00|2089.38|2086.58|2088.18|2085.38|2089.62|2086.82|2087.94|2085.14|0
1640036700000|2021-12-20 21:45:00|2088.9|2086.1|2088.18|2085.38|2088.9|2086.1|2087.94|2085.14|0
1640037000000|2021-12-20 21:50:00|2087.94|2085.14|2087.21|2084.41|2088.18|2085.38|2086.97|2084.17|0
1640037300000|2021-12-20 21:55:00|2087.45|2084.65|2087.3|2084.5|2087.45|2084.65|2086.97|2084.17|0
1640037600000|2021-12-20 22:00:00|2087.66|2084.86|2087.4|2084.6|2087.66|2084.86|2087.09|2084.29|0
1640037900000|2021-12-20 22:05:00|2087.44|2084.64|2087.55|2084.75|2087.55|2084.75|2087.37|2084.57|0
1640038200000|2021-12-20 22:10:00|2087.51|2084.71|2087.4|2084.6|2087.69|2084.89|2087.37|2084.57|0
1640038500000|2021-12-20 22:15:00|2087.34|2084.54|2087.37|2084.57|2087.55|2084.75|2087.33|2084.53|0
1640038800000|2021-12-20 22:20:00|2087.55|2084.75|2087.55|2084.75|2087.55|2084.75|2087.3|2084.5|0
1640039100000|2021-12-20 22:25:00|2087.29|2084.49|2087.58|2084.78|2087.93|2085.13|2087.29|2084.49|0
1640039400000|2021-12-20 22:30:00|2087.54|2084.74|2087.4|2084.6|2087.54|2084.74|2087.4|2084.6|0
1640039700000|2021-12-20 22:35:00|2087.37|2084.57|2087.33|2084.53|2087.37|2084.57|2087.33|2084.53|0
1640040000000|2021-12-20 22:40:00|2087.29|2084.49|2087.5|2084.7|2087.5|2084.7|2087.29|2084.49|0
1640040300000|2021-12-20 22:45:00|2087.65|2084.85|2087.5|2084.7|2087.65|2084.85|2087.5|2084.7|0
1640040600000|2021-12-20 22:50:00|2087.54|2084.74|2087.86|2085.06|2087.89|2085.09|2087.5|2084.7|0
1640040900000|2021-12-20 22:55:00|2087.5|2084.7|2087.82|2085.02|2087.82|2085.02|2087.37|2084.57|0
1640041200000|2021-12-20 23:00:00|2087.8|2085|2087.2|2084.4|2091.3|2088.5|2087.2|2084.4|0
1640041500000|2021-12-20 23:05:00|2087.8|2085|2088.65|2085.85|2088.89|2086.09|2087.2|2084.4|0
1640041800000|2021-12-20 23:10:00|2088.4|2085.6|2088.4|2085.6|2089.37|2086.57|2087.68|2084.88|0
1640042100000|2021-12-20 23:15:00|2088.89|2086.09|2090.33|2087.53|2090.57|2087.77|2086.72|2083.92|0
1640042400000|2021-12-20 23:20:00|2090.57|2087.77|2092.5|2089.7|2092.5|2089.7|2089.85|2087.05|0
1640042700000|2021-12-20 23:25:00|2092.37|2089.57|2093.22|2090.42|2093.46|2090.66|2092.25|2089.45|0
1640043000000|2021-12-20 23:30:00|2093.46|2090.66|2093.94|2091.14|2094.3|2091.5|2093.46|2090.66|0
1640043300000|2021-12-20 23:35:00|2094.18|2091.38|2096.11|2093.31|2096.83|2094.03|2093.94|2091.14|0
1640043600000|2021-12-20 23:40:00|2096.35|2093.55|2097.55|2094.75|2097.79|2094.99|2095.62|2092.82|0
1640043900000|2021-12-20 23:45:00|2097.67|2094.87|2096.35|2093.55|2098.27|2095.47|2095.14|2092.34|0
1640044200000|2021-12-20 23:50:00|2096.1|2093.3|2094.9|2092.1|2096.22|2093.42|2094.42|2091.62|0
1640044500000|2021-12-20 23:55:00|2095.14|2092.34|2096.1|2093.3|2096.83|2094.03|2094.66|2091.86|0
1640044800000|2021-12-21 00:00:00|2096.22|2093.42|2093.45|2090.65|2096.83|2094.03|2092.97|2090.17|0
1640045100000|2021-12-21 00:05:00|2093.21|2090.41|2093.93|2091.13|2094.9|2092.1|2093.21|2090.41|0
1640045400000|2021-12-21 00:10:00|2093.81|2091.01|2095.38|2092.58|2095.86|2093.06|2093.21|2090.41|0
1640045700000|2021-12-21 00:15:00|2095.14|2092.34|2093.21|2090.41|2095.38|2092.58|2092.49|2089.69|0
1640046000000|2021-12-21 00:20:00|2093.45|2090.65|2090.8|2088|2093.69|2090.89|2090.56|2087.76|0
1640046300000|2021-12-21 00:25:00|2090.67|2087.87|2089.35|2086.55|2092.24|2089.44|2089.35|2086.55|0
1640046600000|2021-12-21 00:30:00|2089.59|2086.79|2089.35|2086.55|2090.32|2087.52|2087.91|2085.11|0
1640046900000|2021-12-21 00:35:00|2089.59|2086.79|2092.96|2090.16|2093.93|2091.13|2089.35|2086.55|0
1640047200000|2021-12-21 00:40:00|2092.84|2090.04|2093.69|2090.89|2094.41|2091.61|2092.72|2089.92|0
1640047500000|2021-12-21 00:45:00|2093.93|2091.13|2091.76|2088.96|2094.41|2091.61|2091.76|2088.96|0
1640047800000|2021-12-21 00:50:00|2091.52|2088.72|2091.76|2088.96|2092.96|2090.16|2091.52|2088.72|0
1640048100000|2021-12-21 00:55:00|2091.52|2088.72|2091.52|2088.72|2092.24|2089.44|2091.15|2088.35|0
1640048400000|2021-12-21 01:00:00|2092.11|2089.31|2085.98|2083.18|2092.48|2089.68|2084.05|2081.25|0
1640048700000|2021-12-21 01:05:00|2086.22|2083.42|2086.94|2084.14|2088.38|2085.58|2085.85|2083.05|0
1640049000000|2021-12-21 01:10:00|2087.29|2084.49|2089.46|2086.66|2090.42|2087.62|2087.29|2084.49|0
1640049300000|2021-12-21 01:15:00|2089.83|2087.03|2089.34|2086.54|2091.03|2088.23|2089.34|2086.54|0
1640049600000|2021-12-21 01:20:00|2089.46|2086.66|2088.86|2086.06|2091.99|2089.19|2088.86|2086.06|0
1640049900000|2021-12-21 01:25:00|2088.62|2085.82|2091.99|2089.19|2092.47|2089.67|2088.38|2085.58|0
1640050200000|2021-12-21 01:30:00|2091.51|2088.71|2097.53|2094.73|2097.77|2094.97|2091.51|2088.71|0
1640050500000|2021-12-21 01:35:00|2097.41|2094.61|2099.22|2096.42|2102.11|2099.31|2096.81|2094.01|0
1640050800000|2021-12-21 01:40:00|2098.98|2096.18|2101.5|2098.7|2102.11|2099.31|2098.74|2095.94|0
1640051100000|2021-12-21 01:45:00|2101.39|2098.59|2102.11|2099.31|2102.83|2100.03|2100.66|2097.86|0
1640051400000|2021-12-21 01:50:00|2101.98|2099.18|2103.07|2100.27|2103.55|2100.75|2101.63|2098.83|0
1640051700000|2021-12-21 01:55:00|2103.19|2100.39|2102.35|2099.55|2103.31|2100.51|2101.38|2098.58|0
1640052000000|2021-12-21 02:00:00|2102.83|2100.03|2102.35|2099.55|2103.07|2100.27|2101.62|2098.82|0
1640052300000|2021-12-21 02:05:00|2102.22|2099.42|2101.38|2098.58|2103.07|2100.27|2100.9|2098.1|0
1640052600000|2021-12-21 02:10:00|2101.62|2098.82|2101.01|2098.21|2101.86|2099.06|2100.66|2097.86|0
1640052900000|2021-12-21 02:15:00|2100.9|2098.1|2100.29|2097.49|2101.62|2098.82|2099.21|2096.41|0
1640053200000|2021-12-21 02:20:00|2099.93|2097.13|2100.41|2097.61|2101.14|2098.34|2099.93|2097.13|0
1640053500000|2021-12-21 02:25:00|2100.29|2097.49|2100.17|2097.37|2101.01|2098.21|2099.93|2097.13|0
1640053800000|2021-12-21 02:30:00|2100.29|2097.49|2100.53|2097.73|2100.9|2098.1|2099.08|2096.28|0
1640054100000|2021-12-21 02:35:00|2100.65|2097.85|2098.48|2095.68|2100.89|2098.09|2098.48|2095.68|0
1640054400000|2021-12-21 02:40:00|2098.6|2095.8|2094.5|2091.7|2098.97|2096.17|2094.5|2091.7|0
1640054700000|2021-12-21 02:45:00|2094.87|2092.07|2097.28|2094.48|2097.39|2094.59|2094.87|2092.07|0
1640055000000|2021-12-21 02:50:00|2097.39|2094.59|2098.24|2095.44|2098.96|2096.16|2097.39|2094.59|0
1640055300000|2021-12-21 02:55:00|2098|2095.2|2097.76|2094.96|2098.96|2096.16|2097.76|2094.96|0
1640055600000|2021-12-21 03:00:00|2097.52|2094.72|2101.37|2098.57|2101.85|2099.05|2097.52|2094.72|0
1640055900000|2021-12-21 03:05:00|2101.49|2098.69|2099.92|2097.12|2101.49|2098.69|2099.44|2096.64|0
1640056200000|2021-12-21 03:10:00|2100.17|2097.37|2100.89|2098.09|2101.13|2098.33|2099.68|2096.88|0
1640056500000|2021-12-21 03:15:00|2101|2098.2|2105.22|2102.42|2106.91|2104.11|2101|2098.2|0
1640056800000|2021-12-21 03:20:00|2105.1|2102.3|2104.74|2101.94|2105.47|2102.67|2104.5|2101.7|0
1640057100000|2021-12-21 03:25:00|2104.86|2102.06|2103.54|2100.74|2105.22|2102.42|2103.05|2100.25|0
1640057400000|2021-12-21 03:30:00|2103.65|2100.85|2103.05|2100.25|2104.26|2101.46|2103.05|2100.25|0
1640057700000|2021-12-21 03:35:00|2102.81|2100.01|2103.53|2100.73|2104.26|2101.46|2102.81|2100.01|0
1640058000000|2021-12-21 03:40:00|2103.78|2100.98|2103.29|2100.49|2103.78|2100.98|2103.05|2100.25|0
1640058300000|2021-12-21 03:45:00|2103.41|2100.61|2101.72|2098.92|2103.41|2100.61|2101.24|2098.44|0
1640058600000|2021-12-21 03:50:00|2101.85|2099.05|2104.13|2101.33|2104.25|2101.45|2101.6|2098.8|0
1640058900000|2021-12-21 03:55:00|2104.01|2101.21|2103.89|2101.09|2104.5|2101.7|2103.53|2100.73|0
1640059200000|2021-12-21 04:00:00|2103.77|2100.97|2103.29|2100.49|2103.77|2100.97|2102.81|2100.01|0
1640059500000|2021-12-21 04:05:00|2103.05|2100.25|2102.32|2099.52|2104.25|2101.45|2102.2|2099.4|0
1640059800000|2021-12-21 04:10:00|2102.56|2099.76|2103.4|2100.6|2103.4|2100.6|2101.84|2099.04|0
1640060100000|2021-12-21 04:15:00|2103.53|2100.73|2102.56|2099.76|2103.53|2100.73|2102.44|2099.64|0
1640060400000|2021-12-21 04:20:00|2102.32|2099.52|2103.53|2100.73|2103.53|2100.73|2101.6|2098.8|0
1640060700000|2021-12-21 04:25:00|2103.77|2100.97|2104.73|2101.93|2104.85|2102.05|2103.04|2100.24|0
1640061000000|2021-12-21 04:30:00|2104.85|2102.05|2104.25|2101.45|2105.21|2102.41|2104.25|2101.45|0
1640061300000|2021-12-21 04:35:00|2104.01|2101.21|2104.25|2101.45|2104.49|2101.69|2103.76|2100.96|0
1640061600000|2021-12-21 04:40:00|2104.01|2101.21|2104.25|2101.45|2105.45|2102.65|2103.76|2100.96|0
1640061900000|2021-12-21 04:45:00|2104.36|2101.56|2105.08|2102.28|2105.32|2102.52|2103.52|2100.72|0
1640062200000|2021-12-21 04:50:00|2105.21|2102.41|2105.45|2102.65|2105.57|2102.77|2104.73|2101.93|0
1640062500000|2021-12-21 04:55:00|2105.21|2102.41|2104.48|2101.68|2105.45|2102.65|2104.48|2101.68|0
1640062800000|2021-12-21 05:00:00|2104.73|2101.93|2107.86|2105.06|2109.79|2106.99|2104.73|2101.93|0
1640063100000|2021-12-21 05:05:00|2108.1|2105.3|2109.3|2106.5|2109.3|2106.5|2107.38|2104.58|0
1640063400000|2021-12-21 05:10:00|2109.06|2106.26|2109.78|2106.98|2110.03|2107.23|2108.1|2105.3|0
1640063700000|2021-12-21 05:15:00|2109.54|2106.74|2109.42|2106.62|2110.03|2107.23|2108.82|2106.02|0
1640064000000|2021-12-21 05:20:00|2109.66|2106.86|2110.27|2107.47|2110.27|2107.47|2108.58|2105.78|0
1640064300000|2021-12-21 05:25:00|2110.02|2107.22|2109.42|2106.62|2110.27|2107.47|2109.3|2106.5|0
1640064600000|2021-12-21 05:30:00|2109.3|2106.5|2109.78|2106.98|2109.9|2107.1|2108.82|2106.02|0
1640064900000|2021-12-21 05:35:00|2109.54|2106.74|2109.54|2106.74|2109.54|2106.74|2108.58|2105.78|0
1640065200000|2021-12-21 05:40:00|2109.78|2106.98|2110.86|2108.06|2110.99|2108.19|2109.54|2106.74|0
1640065500000|2021-12-21 05:45:00|2110.74|2107.94|2111.71|2108.91|2111.71|2108.91|2110.26|2107.46|0
1640065800000|2021-12-21 05:50:00|2111.47|2108.67|2110.98|2108.18|2112.19|2109.39|2110.98|2108.18|0
1640066100000|2021-12-21 05:55:00|2110.74|2107.94|2111.95|2109.15|2112.19|2109.39|2110.74|2107.94|0
1640066400000|2021-12-21 06:00:00|2111.71|2108.91|2113.87|2111.07|2114.12|2111.32|2111.34|2108.54|0
1640066700000|2021-12-21 06:05:00|2114.12|2111.32|2112.43|2109.63|2114.12|2111.32|2111.95|2109.15|0
1640067000000|2021-12-21 06:10:00|2112.19|2109.39|2113.15|2110.35|2113.15|2110.35|2111.7|2108.9|0
1640067300000|2021-12-21 06:15:00|2112.91|2110.11|2114.11|2111.31|2114.36|2111.56|2112.91|2110.11|0
1640067600000|2021-12-21 06:20:00|2114.35|2111.55|2113.39|2110.59|2114.35|2111.55|2113.15|2110.35|0
1640067900000|2021-12-21 06:25:00|2113.5|2110.7|2110.74|2107.94|2113.63|2110.83|2110.74|2107.94|0
1640068200000|2021-12-21 06:30:00|2110.98|2108.18|2112.3|2109.5|2112.91|2110.11|2110.85|2108.05|0
1640068500000|2021-12-21 06:35:00|2112.18|2109.38|2112.42|2109.62|2113.26|2110.46|2112.18|2109.38|0
1640068800000|2021-12-21 06:40:00|2112.18|2109.38|2112.9|2110.1|2113.02|2110.22|2111.46|2108.66|0
1640069100000|2021-12-21 06:45:00|2113.02|2110.22|2115.07|2112.27|2115.07|2112.27|2112.3|2109.5|0
1640069400000|2021-12-21 06:50:00|2114.83|2112.03|2118.21|2115.41|2118.21|2115.41|2114.83|2112.03|0
1640069700000|2021-12-21 06:55:00|2118.45|2115.65|2117.48|2114.68|2118.45|2115.65|2117.12|2114.32|0
1640070000000|2021-12-21 07:00:00|2117.24|2114.44|2113.62|2110.82|2117.24|2114.44|2113.38|2110.58|0
1640070300000|2021-12-21 07:05:00|2113.38|2110.58|2116.03|2113.23|2116.15|2113.35|2112.9|2110.1|0
1640070600000|2021-12-21 07:10:00|2116.28|2113.48|2116.03|2113.23|2116.52|2113.72|2114.83|2112.03|0
1640070900000|2021-12-21 07:15:00|2115.79|2112.99|2115.55|2112.75|2117.96|2115.16|2115.31|2112.51|0
1640071200000|2021-12-21 07:20:00|2115.31|2112.51|2114.58|2111.78|2115.55|2112.75|2113.38|2110.58|0
1640071500000|2021-12-21 07:25:00|2114.83|2112.03|2116.03|2113.23|2116.03|2113.23|2113.14|2110.34|0
1640071800000|2021-12-21 07:30:00|2115.91|2113.11|2111.08|2108.28|2115.91|2113.11|2110.72|2107.92|0
1640072100000|2021-12-21 07:35:00|2110.97|2108.17|2112.77|2109.97|2113.38|2110.58|2110.72|2107.92|0
1640072400000|2021-12-21 07:40:00|2112.89|2110.09|2110.24|2107.44|2113.14|2110.34|2108.79|2105.99|0
1640072700000|2021-12-21 07:45:00|2109.63|2106.83|2108.31|2105.51|2110.24|2107.44|2106.38|2103.58|0
1640073000000|2021-12-21 07:50:00|2108.07|2105.27|2107.35|2104.55|2109.28|2106.48|2106.38|2103.58|0
1640073300000|2021-12-21 07:55:00|2107.22|2104.42|2107.83|2105.03|2108.55|2105.75|2105.9|2103.1|0
1640073600000|2021-12-21 08:00:00|2106.62|2103.82|2102.4|2099.6|2106.62|2103.82|2099.63|2096.83|0
1640073900000|2021-12-21 08:05:00|2101.92|2100.32|2102.4|2100.8|2104.33|2102.73|2100.35|2098.75|0
1640074200000|2021-12-21 08:10:00|2103.13|2101.53|2104.81|2103.21|2105.06|2103.46|2100.72|2099.12|0
1640074500000|2021-12-21 08:15:00|2104.21|2102.61|2102.16|2100.56|2104.57|2102.97|2100.72|2099.12|0
1640074800000|2021-12-21 08:20:00|2102.04|2100.44|2102.74|2101.14|2104.74|2103.14|2100.23|2098.63|0
1640075100000|2021-12-21 08:25:00|2102.5|2100.9|2098.4|2096.8|2102.5|2100.9|2097.92|2096.32|0
1640075400000|2021-12-21 08:30:00|2098.16|2096.56|2097.92|2096.32|2098.4|2096.8|2095.03|2093.43|0
1640075700000|2021-12-21 08:35:00|2098.03|2096.43|2101.77|2100.17|2101.77|2100.17|2097.92|2096.32|0
1640076000000|2021-12-21 08:40:00|2101.53|2099.93|2102.49|2100.89|2102.74|2101.14|2099.84|2098.24|0
1640076300000|2021-12-21 08:45:00|2102.25|2100.65|2102.73|2101.13|2104.66|2103.06|2101.77|2100.17|0
1640076600000|2021-12-21 08:50:00|2102.85|2101.25|2103.09|2101.49|2104.66|2103.06|2102.25|2100.65|0
1640076900000|2021-12-21 08:55:00|2102.97|2101.37|2104.42|2102.82|2104.9|2103.3|2102.25|2100.65|0
1640077200000|2021-12-21 09:00:00|2104.18|2102.58|2102.73|2101.13|2104.42|2102.82|2101.05|2099.45|0
1640077500000|2021-12-21 09:05:00|2103.45|2101.85|2106.94|2105.34|2107.55|2105.95|2103.09|2101.49|0
1640077800000|2021-12-21 09:10:00|2107.07|2105.47|2109.24|2107.64|2109.72|2108.12|2106.59|2104.99|0
1640078100000|2021-12-21 09:15:00|2109|2107.4|2109.24|2107.64|2109.96|2108.36|2108.27|2106.67|0
1640078400000|2021-12-21 09:20:00|2108.75|2107.15|2107.79|2106.19|2108.75|2107.15|2107.31|2105.71|0
1640078700000|2021-12-21 09:25:00|2108.03|2106.43|2108.99|2107.39|2109.35|2107.75|2107.79|2106.19|0
1640079000000|2021-12-21 09:30:00|2109.11|2107.51|2105.38|2103.78|2109.23|2107.63|2105.14|2103.54|0
1640079300000|2021-12-21 09:35:00|2105.25|2103.65|2106.22|2104.62|2107.79|2106.19|2104.9|2103.3|0
1640079600000|2021-12-21 09:40:00|2106.34|2104.74|2103.21|2101.61|2106.82|2105.22|2102.97|2101.37|0
1640079900000|2021-12-21 09:45:00|2102.97|2101.37|2099.35|2097.75|2103.45|2101.85|2099.11|2097.51|0
1640080200000|2021-12-21 09:50:00|2099.23|2097.63|2102|2100.4|2102|2100.4|2099.11|2097.51|0
1640080500000|2021-12-21 09:55:00|2101.76|2100.16|2098.87|2097.27|2101.76|2100.16|2097.9|2096.3|0
1640080800000|2021-12-21 10:00:00|2098.98|2097.38|2099.35|2097.75|2099.83|2098.23|2096.7|2095.1|0
1640081100000|2021-12-21 10:05:00|2099.11|2097.51|2101.28|2099.68|2101.52|2099.92|2098.14|2096.54|0
1640081400000|2021-12-21 10:10:00|2101.15|2099.55|2102.35|2100.75|2102.84|2101.24|2100.55|2098.95|0
1640081700000|2021-12-21 10:15:00|2102.48|2100.88|2105.37|2103.77|2105.97|2104.37|2102.48|2100.88|0
1640082000000|2021-12-21 10:20:00|2105.61|2104.01|2106.57|2104.97|2106.81|2105.21|2105.13|2103.53|0
1640082300000|2021-12-21 10:25:00|2106.81|2105.21|2103.92|2102.32|2107.06|2105.46|2103.68|2102.08|0
1640082600000|2021-12-21 10:30:00|2103.68|2102.08|2107.05|2105.45|2107.05|2105.45|2103.44|2101.84|0
1640082900000|2021-12-21 10:35:00|2106.81|2105.21|2107.29|2105.69|2108.98|2107.38|2106.69|2105.09|0
1640083200000|2021-12-21 10:40:00|2107.53|2105.93|2105.72|2104.12|2107.53|2105.93|2105.37|2103.77|0
1640083500000|2021-12-21 10:45:00|2105.96|2104.36|2107.41|2105.81|2108.5|2106.9|2105.36|2103.76|0
1640083800000|2021-12-21 10:50:00|2107.53|2105.93|2107.77|2106.17|2107.77|2106.17|2105.72|2104.12|0
1640084100000|2021-12-21 10:55:00|2108.01|2106.41|2109.22|2107.62|2109.94|2108.34|2107.05|2105.45|0
1640084400000|2021-12-21 11:00:00|2109.58|2107.98|2109.46|2107.86|2110.9|2109.3|2109.22|2107.62|0
1640084700000|2021-12-21 11:05:00|2109.7|2108.1|2110.9|2109.3|2111.15|2109.55|2108.74|2107.14|0
1640085000000|2021-12-21 11:10:00|2111.15|2109.55|2112.59|2110.99|2112.59|2110.99|2109.94|2108.34|0
1640085300000|2021-12-21 11:15:00|2112.83|2111.23|2115.48|2113.88|2115.97|2114.37|2111.87|2110.27|0
1640085600000|2021-12-21 11:20:00|2115.72|2114.12|2115.24|2113.64|2116.93|2115.33|2114.28|2112.68|0
1640085900000|2021-12-21 11:25:00|2115.48|2113.88|2120.54|2118.94|2121.03|2119.43|2115|2113.4|0
1640086200000|2021-12-21 11:30:00|2120.79|2119.19|2119.82|2118.22|2121.51|2119.91|2118.86|2117.26|0
1640086500000|2021-12-21 11:35:00|2120.3|2118.7|2119.34|2117.74|2121.51|2119.91|2119.34|2117.74|0
1640086800000|2021-12-21 11:40:00|2119.58|2117.98|2117.89|2116.29|2119.58|2117.98|2117.89|2116.29|0
1640087100000|2021-12-21 11:45:00|2118.13|2116.53|2121.02|2119.42|2121.02|2119.42|2117.89|2116.29|0
1640087400000|2021-12-21 11:50:00|2120.78|2119.18|2120.06|2118.46|2121.02|2119.42|2119.58|2117.98|0
1640087700000|2021-12-21 11:55:00|2120.3|2118.7|2119.57|2117.97|2120.41|2118.81|2119.57|2117.97|0
1640088000000|2021-12-21 12:00:00|2119.82|2118.22|2119.33|2117.73|2119.82|2118.22|2118.37|2116.77|0
1640088300000|2021-12-21 12:05:00|2119.09|2117.49|2117.89|2116.29|2119.33|2117.73|2117.89|2116.29|0
1640088600000|2021-12-21 12:10:00|2118.13|2116.53|2118.13|2116.53|2119.09|2117.49|2117.88|2116.28|0
1640088900000|2021-12-21 12:15:00|2118.24|2116.64|2118.12|2116.52|2118.61|2117.01|2117.64|2116.04|0
1640089200000|2021-12-21 12:20:00|2118|2116.4|2119.33|2117.73|2120.54|2118.94|2117.88|2116.28|0
1640089500000|2021-12-21 12:25:00|2119.57|2117.97|2120.05|2118.45|2121.37|2119.77|2119.33|2117.73|0
1640089800000|2021-12-21 12:30:00|2119.81|2118.21|2118.36|2116.76|2120.05|2118.45|2117.64|2116.04|0
1640090100000|2021-12-21 12:35:00|2117.88|2116.28|2118.84|2117.24|2119.57|2117.97|2117.64|2116.04|0
1640090400000|2021-12-21 12:40:00|2119.09|2117.49|2118.72|2117.12|2119.33|2117.73|2117.88|2116.28|0
1640090700000|2021-12-21 12:45:00|2118.84|2117.24|2120.05|2118.45|2121.5|2119.9|2118.6|2117|0
1640091000000|2021-12-21 12:50:00|2120.16|2118.56|2121.74|2120.14|2122.33|2120.73|2119.81|2118.21|0
1640091300000|2021-12-21 12:55:00|2121.85|2120.25|2121.49|2119.89|2122.22|2120.62|2120.77|2119.17|0
1640091600000|2021-12-21 13:00:00|2121.73|2120.13|2117.88|2116.28|2121.73|2120.13|2117.88|2116.28|0
1640091900000|2021-12-21 13:05:00|2118.12|2116.52|2114.02|2112.42|2118.36|2116.76|2114.02|2112.42|0
1640092200000|2021-12-21 13:10:00|2114.26|2112.66|2112.81|2111.21|2114.5|2112.9|2111.36|2109.76|0
1640092500000|2021-12-21 13:15:00|2112.57|2110.97|2114.5|2112.9|2115.46|2113.86|2112.57|2110.97|0
1640092800000|2021-12-21 13:20:00|2114.26|2112.66|2113.29|2111.69|2114.74|2113.14|2112.81|2111.21|0
1640093100000|2021-12-21 13:25:00|2113.53|2111.93|2114.74|2113.14|2115.22|2113.62|2113.53|2111.93|0
1640093400000|2021-12-21 13:30:00|2114.5|2112.9|2116.18|2114.58|2116.91|2115.31|2113.53|2111.93|0
1640093700000|2021-12-21 13:35:00|2116.06|2114.46|2114.01|2112.41|2116.18|2114.58|2114.01|2112.41|0
1640094000000|2021-12-21 13:40:00|2114.25|2112.65|2114.73|2113.13|2115.22|2113.62|2113.77|2112.17|0
1640094300000|2021-12-21 13:45:00|2114.98|2113.38|2113.64|2112.04|2116.9|2115.3|2113.16|2111.56|0
1640094600000|2021-12-21 13:50:00|2113.53|2111.93|2116.42|2114.82|2116.78|2115.18|2113.53|2111.93|0
1640094900000|2021-12-21 13:55:00|2116.66|2115.06|2117.26|2115.66|2118.59|2116.99|2115.7|2114.1|0
1640095200000|2021-12-21 14:00:00|2117.14|2115.54|2113.77|2112.17|2117.87|2116.27|2113.77|2112.17|0
1640095500000|2021-12-21 14:05:00|2114.01|2112.41|2114.49|2112.89|2114.73|2113.13|2113.16|2111.56|0
1640095800000|2021-12-21 14:10:00|2114.25|2112.65|2113.04|2111.44|2114.97|2113.37|2112.32|2110.72|0
1640096100000|2021-12-21 14:15:00|2113.28|2111.68|2113.52|2111.92|2114.01|2112.41|2111.84|2110.24|0
1640096400000|2021-12-21 14:20:00|2113.28|2111.68|2112.08|2110.48|2113.52|2111.92|2111.35|2109.75|0
1640096700000|2021-12-21 14:25:00|2112.32|2110.72|2111.35|2109.75|2113.28|2111.68|2110.87|2109.27|0
1640097000000|2021-12-21 14:30:00|2112.56|2110.96|2113.04|2111.44|2118.82|2117.22|2112.56|2110.96|0
1640097300000|2021-12-21 14:35:00|2112.56|2110.96|2117.62|2116.02|2119.79|2118.19|2110.87|2109.27|0
1640097600000|2021-12-21 14:40:00|2117.86|2116.26|2108.46|2106.86|2117.86|2116.26|2105.81|2104.21|0
1640097900000|2021-12-21 14:45:00|2108.7|2107.1|2101.71|2100.11|2108.7|2107.1|2101.47|2099.87|0
1640098200000|2021-12-21 14:50:00|2101.23|2099.63|2099.78|2098.18|2104.12|2102.52|2097.61|2096.01|0
1640098500000|2021-12-21 14:55:00|2099.54|2097.94|2100.5|2098.9|2102.19|2100.59|2097.85|2096.25|0
1640098800000|2021-12-21 15:00:00|2100.62|2099.02|2099.78|2098.18|2104.84|2103.24|2099.05|2097.45|0
1640099100000|2021-12-21 15:05:00|2099.3|2097.7|2102.19|2100.59|2103.39|2101.79|2098.81|2097.21|0
1640099400000|2021-12-21 15:10:00|2101.46|2099.86|2105.43|2103.83|2106.28|2104.68|2100.5|2098.9|0
1640099700000|2021-12-21 15:15:00|2105.32|2103.72|2110.86|2109.26|2110.86|2109.26|2105.19|2103.59|0
1640100000000|2021-12-21 15:20:00|2111.1|2109.5|2103.8|2102.2|2113.51|2111.91|2103.8|2102.2|0
1640100300000|2021-12-21 15:25:00|2103.56|2101.96|2095.12|2093.52|2103.8|2102.2|2092.96|2091.36|0
1640100600000|2021-12-21 15:30:00|2095.37|2093.77|2093.03|2091.43|2098.09|2096.49|2093.03|2091.43|0
1640100900000|2021-12-21 15:35:00|2093.27|2091.67|2093.75|2092.15|2096.16|2094.56|2089.41|2087.81|0
1640101200000|2021-12-21 15:40:00|2093.27|2091.67|2097.36|2095.76|2098.33|2096.73|2093.27|2091.67|0
1640101500000|2021-12-21 15:45:00|2097.12|2095.52|2096.4|2094.8|2099.05|2097.45|2091.58|2089.98|0
1640101800000|2021-12-21 15:50:00|2096.16|2094.56|2098.98|2097.38|2099.77|2098.17|2095.19|2093.59|0
1640102100000|2021-12-21 15:55:00|2098.74|2097.14|2100.42|2098.82|2101.63|2100.03|2098.5|2096.9|0
1640102400000|2021-12-21 16:00:00|2099.94|2098.34|2103.07|2101.47|2103.07|2101.47|2097.65|2096.05|0
1640102700000|2021-12-21 16:05:00|2103.31|2101.71|2111.51|2109.91|2112.24|2110.64|2103.31|2101.71|0
1640103000000|2021-12-21 16:10:00|2111.75|2110.15|2111.75|2110.15|2111.99|2110.39|2108.62|2107.02|0
1640103300000|2021-12-21 16:15:00|2111.51|2109.91|2107.65|2106.05|2111.51|2109.91|2106.93|2105.33|0
1640103600000|2021-12-21 16:20:00|2108.13|2106.53|2106.93|2105.33|2109.34|2107.74|2106.2|2104.6|0
1640103900000|2021-12-21 16:25:00|2106.69|2105.09|2108.37|2106.77|2109.34|2107.74|2106.2|2104.6|0
1640104200000|2021-12-21 16:30:00|2108.86|2107.26|2110.43|2108.83|2112.56|2110.96|2108.37|2106.77|0
1640104500000|2021-12-21 16:35:00|2109.94|2108.34|2118.3|2116.7|2118.54|2116.94|2108.98|2107.38|0
1640104800000|2021-12-21 16:40:00|2119.02|2117.42|2127.71|2126.11|2127.71|2126.11|2118.06|2116.46|0
1640105100000|2021-12-21 16:45:00|2127.95|2126.35|2123.85|2122.25|2127.95|2126.35|2123.6|2122|0
1640105400000|2021-12-21 16:50:00|2124.33|2122.73|2126.26|2124.66|2126.74|2125.14|2123.6|2122|0
1640105700000|2021-12-21 16:55:00|2126.5|2124.9|2122.64|2121.04|2126.98|2125.38|2120.71|2119.11|0
1640106000000|2021-12-21 17:00:00|2123.12|2121.52|2123.36|2121.76|2126.5|2124.9|2122.4|2120.8|0
1640106300000|2021-12-21 17:05:00|2123.12|2121.52|2127.22|2125.62|2127.22|2125.62|2122.15|2120.55|0
1640106600000|2021-12-21 17:10:00|2126.98|2125.38|2131.57|2129.97|2133.01|2131.41|2125.77|2124.17|0
1640106900000|2021-12-21 17:15:00|2131.81|2130.21|2132.05|2130.45|2133.5|2131.9|2130.6|2129|0
1640107200000|2021-12-21 17:20:00|2131.81|2130.21|2132.53|2130.93|2132.53|2130.93|2129.63|2128.03|0
1640107500000|2021-12-21 17:25:00|2132.29|2130.69|2135.42|2133.82|2135.66|2134.06|2131.08|2129.48|0
1640107800000|2021-12-21 17:30:00|2136.63|2135.03|2137.59|2135.99|2138.8|2137.2|2134.69|2133.09|0
1640108100000|2021-12-21 17:35:00|2137.35|2135.75|2137.95|2136.35|2139.52|2137.92|2136.14|2134.54|0
1640108400000|2021-12-21 17:40:00|2138.31|2136.71|2136.62|2135.02|2138.55|2136.95|2136.38|2134.78|0
1640108700000|2021-12-21 17:45:00|2136.86|2135.26|2138.55|2136.95|2140|2138.4|2136.62|2135.02|0
1640109000000|2021-12-21 17:50:00|2138.31|2136.71|2140.72|2139.12|2142.9|2141.3|2137.83|2136.23|0
1640109300000|2021-12-21 17:55:00|2140.97|2139.37|2143.62|2142.02|2144.35|2142.75|2140.72|2139.12|0
1640109600000|2021-12-21 18:00:00|2143.38|2141.78|2141.45|2139.85|2143.62|2142.02|2140.96|2139.36|0
1640109900000|2021-12-21 18:05:00|2141.69|2140.09|2141.2|2139.6|2141.93|2140.33|2139.15|2137.55|0
1640110200000|2021-12-21 18:10:00|2141.45|2139.85|2139.03|2137.43|2141.45|2139.85|2137.58|2135.98|0
1640110500000|2021-12-21 18:15:00|2138.79|2137.19|2139.03|2137.43|2140.48|2138.88|2138.07|2136.47|0
1640110800000|2021-12-21 18:20:00|2138.79|2137.19|2142.65|2141.05|2143.13|2141.53|2138.79|2137.19|0
1640111100000|2021-12-21 18:25:00|2142.89|2141.29|2142.89|2141.29|2143.13|2141.53|2141.2|2139.6|0
1640111400000|2021-12-21 18:30:00|2143.37|2141.77|2144.82|2143.22|2144.82|2143.22|2142.65|2141.05|0
1640111700000|2021-12-21 18:35:00|2144.58|2142.98|2146.03|2144.43|2147.48|2145.88|2144.34|2142.74|0
1640112000000|2021-12-21 18:40:00|2145.79|2144.19|2147.96|2146.36|2148.68|2147.08|2145.55|2143.95|0
1640112300000|2021-12-21 18:45:00|2148.2|2146.6|2149.41|2147.81|2149.65|2148.05|2147.72|2146.12|0
1640112600000|2021-12-21 18:50:00|2149.65|2148.05|2146.75|2145.15|2149.65|2148.05|2146.27|2144.67|0
1640112900000|2021-12-21 18:55:00|2147.23|2145.63|2146.27|2144.67|2147.23|2145.63|2146.03|2144.43|0
1640113200000|2021-12-21 19:00:00|2146.51|2144.91|2149.16|2147.56|2150.13|2148.53|2145.3|2143.7|0
1640113500000|2021-12-21 19:05:00|2148.44|2146.84|2147.96|2146.36|2149.65|2148.05|2146.99|2145.39|0
1640113800000|2021-12-21 19:10:00|2148.2|2146.6|2147.47|2145.87|2148.92|2147.32|2147.23|2145.63|0
1640114100000|2021-12-21 19:15:00|2147.71|2146.11|2146.99|2145.39|2147.71|2146.11|2146.02|2144.42|0
1640114400000|2021-12-21 19:20:00|2147.23|2145.63|2144.6|2143|2147.23|2145.63|2144.09|2142.49|0
1640114700000|2021-12-21 19:25:00|2144.84|2143.24|2147.74|2146.14|2147.98|2146.38|2144.6|2143|0
1640115000000|2021-12-21 19:30:00|2148.46|2146.86|2148.46|2146.86|2149.91|2148.31|2147.5|2145.9|0
1640115300000|2021-12-21 19:35:00|2148.7|2147.1|2142.78|2141.18|2148.94|2147.34|2142.78|2141.18|0
1640115600000|2021-12-21 19:40:00|2143.63|2142.03|2143.63|2142.03|2146.29|2144.69|2142.91|2141.31|0
1640115900000|2021-12-21 19:45:00|2143.39|2141.79|2147.49|2145.89|2149.78|2148.18|2143.39|2141.79|0
1640116200000|2021-12-21 19:50:00|2147.73|2146.13|2149.18|2147.58|2149.67|2148.07|2147.49|2145.89|0
1640116500000|2021-12-21 19:55:00|2148.94|2147.34|2152.8|2151.2|2152.8|2151.2|2148.94|2147.34|0
1640116800000|2021-12-21 20:00:00|2152.56|2150.96|2152.8|2151.2|2154.01|2152.41|2151.59|2149.99|0
1640117100000|2021-12-21 20:05:00|2152.56|2150.96|2148.94|2147.34|2152.56|2150.96|2148.94|2147.34|0
1640117400000|2021-12-21 20:10:00|2149.18|2147.58|2150.87|2149.27|2151.83|2150.23|2148.94|2147.34|0
1640117700000|2021-12-21 20:15:00|2151.35|2149.75|2151.35|2149.75|2152.32|2150.72|2149.66|2148.06|0
1640118000000|2021-12-21 20:20:00|2151.11|2149.51|2148.21|2146.61|2151.59|2149.99|2148.21|2146.61|0
1640118300000|2021-12-21 20:25:00|2148.69|2147.09|2149.18|2147.58|2150.38|2148.78|2148.21|2146.61|0
1640118600000|2021-12-21 20:30:00|2148.93|2147.33|2148.21|2146.61|2150.87|2149.27|2148.21|2146.61|0
1640118900000|2021-12-21 20:35:00|2148.45|2146.85|2146.04|2144.44|2149.66|2148.06|2144.35|2142.75|0
1640119200000|2021-12-21 20:40:00|2145.79|2144.19|2141.69|2140.09|2146.28|2144.68|2141.21|2139.61|0
1640119500000|2021-12-21 20:45:00|2141.93|2140.33|2139.28|2137.68|2141.93|2140.33|2138.07|2136.47|0
1640119800000|2021-12-21 20:50:00|2141.21|2139.61|2154|2152.4|2154|2152.4|2141.21|2139.61|0
1640120100000|2021-12-21 20:55:00|2153.03|2151.43|2154.96|2153.36|2157.14|2155.54|2150.86|2149.26|0
1640120400000|2021-12-21 21:00:00|2156.17|2154.57|2154|2152.4|2156.17|2154.57|2151.34|2149.74|0
1640120700000|2021-12-21 21:05:00|2154.48|2152.88|2155.69|2154.09|2156.17|2154.57|2154.48|2152.88|0
1640121000000|2021-12-21 21:10:00|2155.45|2153.85|2154.72|2153.12|2155.45|2153.85|2154.48|2152.88|0
1640121300000|2021-12-21 21:15:00|2155.56|2152.76|2156.53|2153.73|2156.77|2153.97|2155.56|2152.76|0
1640121600000|2021-12-21 21:20:00|2156.77|2153.97|2158.33|2155.53|2158.46|2155.66|2156.04|2153.24|0
1640121900000|2021-12-21 21:25:00|2158.46|2155.66|2157.97|2155.17|2158.46|2155.66|2157.85|2155.05|0
1640122200000|2021-12-21 21:30:00|2158.22|2155.42|2158.22|2155.42|2158.46|2155.66|2157.73|2154.93|0
1640122500000|2021-12-21 21:35:00|2158.21|2155.41|2158.21|2155.41|2158.21|2155.41|2157.97|2155.17|0
1640122800000|2021-12-21 21:40:00|2158.46|2155.66|2158.45|2155.65|2158.46|2155.66|2158.21|2155.41|0
1640123100000|2021-12-21 21:45:00|2158.21|2155.41|2158.21|2155.41|2158.7|2155.9|2157.97|2155.17|0
1640123400000|2021-12-21 21:50:00|2157.97|2155.17|2158.45|2155.65|2158.7|2155.9|2157.97|2155.17|0
1640123700000|2021-12-21 21:55:00|2158.21|2155.41|2157.84|2155.04|2158.69|2155.89|2157.84|2155.04|0
1640124000000|2021-12-21 22:00:00|2158.38|2155.58|2158.59|2155.79|2158.87|2156.07|2158.24|2155.44|0
1640124300000|2021-12-21 22:05:00|2158.69|2155.89|2158.62|2155.82|2158.73|2155.93|2158.24|2155.44|0
1640124600000|2021-12-21 22:10:00|2158.41|2155.61|2158.24|2155.44|2158.41|2155.61|2158.13|2155.33|0
1640124900000|2021-12-21 22:15:00|2158.3|2155.5|2158.09|2155.29|2158.3|2155.5|2158.05|2155.25|0
1640125200000|2021-12-21 22:20:00|2158.05|2155.25|2157.84|2155.04|2158.09|2155.29|2157.67|2154.87|0
1640125500000|2021-12-21 22:25:00|2158.05|2155.25|2158.23|2155.43|2158.34|2155.54|2158.05|2155.25|0
1640125800000|2021-12-21 22:30:00|2158.3|2155.5|2158.41|2155.61|2158.48|2155.68|2158.23|2155.43|0
1640126100000|2021-12-21 22:35:00|2158.48|2155.68|2158.05|2155.25|2158.48|2155.68|2158.05|2155.25|0
1640126400000|2021-12-21 22:40:00|2158.13|2155.33|2158.05|2155.25|2158.41|2155.61|2157.94|2155.14|0
1640126700000|2021-12-21 22:45:00|2157.94|2155.14|2157.62|2154.82|2157.94|2155.14|2157.62|2154.82|0
1640127000000|2021-12-21 22:50:00|2157.7|2154.9|2157.81|2155.01|2157.81|2155.01|2157.7|2154.9|0
1640127300000|2021-12-21 22:55:00|2157.87|2155.07|2157.06|2154.26|2157.87|2155.07|2156.58|2153.78|0
1640127600000|2021-12-21 23:00:00|2157.35|2154.55|2156.75|2153.95|2158.44|2155.64|2154.82|2152.02|0
1640127900000|2021-12-21 23:05:00|2156.27|2153.47|2156.27|2153.47|2157.72|2154.92|2155.54|2152.74|0
1640128200000|2021-12-21 23:10:00|2156.75|2153.95|2155.3|2152.5|2156.75|2153.95|2155.06|2152.26|0
1640128500000|2021-12-21 23:15:00|2155.06|2152.26|2152.88|2150.08|2155.3|2152.5|2152.88|2150.08|0
1640128800000|2021-12-21 23:20:00|2153.37|2150.57|2154.45|2151.65|2154.57|2151.77|2153.13|2150.33|0
1640129100000|2021-12-21 23:25:00|2154.33|2151.53|2153.61|2150.81|2154.45|2151.65|2153.37|2150.57|0
1640129400000|2021-12-21 23:30:00|2153.96|2151.16|2155.3|2152.5|2155.3|2152.5|2152.52|2149.72|0
1640129700000|2021-12-21 23:35:00|2155.17|2152.37|2154.33|2151.53|2155.3|2152.5|2154.09|2151.29|0
1640130000000|2021-12-21 23:40:00|2154.09|2151.29|2153.36|2150.56|2154.33|2151.53|2153.12|2150.32|0
1640130300000|2021-12-21 23:45:00|2153.12|2150.32|2152.88|2150.08|2154.33|2151.53|2152.4|2149.6|0
1640130600000|2021-12-21 23:50:00|2152.64|2149.84|2153.6|2150.8|2153.6|2150.8|2152.64|2149.84|0
1640130900000|2021-12-21 23:55:00|2153.36|2150.56|2153.84|2151.04|2154.33|2151.53|2153.12|2150.32|0
1640131200000|2021-12-22 00:00:00|2153.12|2150.32|2155.77|2152.97|2156.26|2153.46|2153.12|2150.32|0
1640131500000|2021-12-22 00:05:00|2155.53|2152.73|2154.81|2152.01|2156.26|2153.46|2154.08|2151.28|0
1640131800000|2021-12-22 00:10:00|2154.57|2151.77|2154.92|2152.12|2155.77|2152.97|2154.32|2151.52|0
1640132100000|2021-12-22 00:15:00|2154.81|2152.01|2152.87|2150.07|2154.81|2152.01|2152.39|2149.59|0
1640132400000|2021-12-22 00:20:00|2152.75|2149.95|2154.68|2151.88|2154.68|2151.88|2151.18|2148.38|0
1640132700000|2021-12-22 00:25:00|2154.56|2151.76|2155.29|2152.49|2155.77|2152.97|2154.32|2151.52|0
1640133000000|2021-12-22 00:30:00|2155.53|2152.73|2154.8|2152|2155.53|2152.73|2154.2|2151.4|0
1640133300000|2021-12-22 00:35:00|2155.05|2152.25|2154.32|2151.52|2155.29|2152.49|2154.08|2151.28|0
1640133600000|2021-12-22 00:40:00|2154.19|2151.39|2154.19|2151.39|2155.29|2152.49|2153.84|2151.04|0
1640133900000|2021-12-22 00:45:00|2154.32|2151.52|2153.23|2150.43|2154.56|2151.76|2152.87|2150.07|0
1640134200000|2021-12-22 00:50:00|2153.35|2150.55|2153.83|2151.03|2154.08|2151.28|2152.99|2150.19|0
1640134500000|2021-12-22 00:55:00|2153.95|2151.15|2152.38|2149.58|2154.8|2152|2151.9|2149.1|0
1640134800000|2021-12-22 01:00:00|2152.63|2149.83|2154.32|2151.52|2154.32|2151.52|2152.38|2149.58|0
1640135100000|2021-12-22 01:05:00|2154.07|2151.27|2155.28|2152.48|2156.01|2153.21|2154.07|2151.27|0
1640135400000|2021-12-22 01:10:00|2155.16|2152.36|2154.8|2152|2155.52|2152.72|2154.56|2151.76|0
1640135700000|2021-12-22 01:15:00|2154.56|2151.76|2154.8|2152|2155.04|2152.24|2153.83|2151.03|0
1640136000000|2021-12-22 01:20:00|2155.04|2152.24|2155.28|2152.48|2156.24|2153.44|2155.04|2152.24|0
1640136300000|2021-12-22 01:25:00|2155.52|2152.72|2155.76|2152.96|2156.24|2153.44|2155.04|2152.24|0
1640136600000|2021-12-22 01:30:00|2156|2153.2|2156.24|2153.44|2156.73|2153.93|2155.52|2152.72|0
1640136900000|2021-12-22 01:35:00|2156.48|2153.68|2157.93|2155.13|2158.29|2155.49|2156|2153.2|0
1640137200000|2021-12-22 01:40:00|2158.05|2155.25|2156.97|2154.17|2158.17|2155.37|2156.48|2153.68|0
1640137500000|2021-12-22 01:45:00|2156.72|2153.92|2153.83|2151.03|2156.72|2153.92|2153.83|2151.03|0
1640137800000|2021-12-22 01:50:00|2153.94|2151.14|2153.1|2150.3|2154.31|2151.51|2152.01|2149.21|0
1640138100000|2021-12-22 01:55:00|2153.34|2150.54|2152.62|2149.82|2153.82|2151.02|2152.62|2149.82|0
1640138400000|2021-12-22 02:00:00|2152.73|2149.93|2154.06|2151.26|2154.31|2151.51|2152.62|2149.82|0
1640138700000|2021-12-22 02:05:00|2154.18|2151.38|2153.58|2150.78|2154.18|2151.38|2153.1|2150.3|0
1640139000000|2021-12-22 02:10:00|2153.82|2151.02|2153.82|2151.02|2154.3|2151.5|2153.58|2150.78|0
1640139300000|2021-12-22 02:15:00|2153.58|2150.78|2151.65|2148.85|2154.06|2151.26|2151.65|2148.85|0
1640139600000|2021-12-22 02:20:00|2151.16|2148.36|2152.49|2149.69|2153.21|2150.41|2150.92|2148.12|0
1640139900000|2021-12-22 02:25:00|2152.61|2149.81|2153.93|2151.13|2153.93|2151.13|2152.13|2149.33|0
1640140200000|2021-12-22 02:30:00|2153.82|2151.02|2153.33|2150.53|2154.06|2151.26|2152.97|2150.17|0
1640140500000|2021-12-22 02:35:00|2153.21|2150.41|2152.85|2150.05|2153.33|2150.53|2152.37|2149.57|0
1640140800000|2021-12-22 02:40:00|2152.61|2149.81|2150.92|2148.12|2152.85|2150.05|2150.92|2148.12|0
1640141100000|2021-12-22 02:45:00|2150.68|2147.88|2148.5|2145.7|2150.92|2148.12|2148.26|2145.46|0
1640141400000|2021-12-22 02:50:00|2148.26|2145.46|2148.99|2146.19|2149.34|2146.54|2147.65|2144.85|0
1640141700000|2021-12-22 02:55:00|2149.1|2146.3|2149.23|2146.43|2149.47|2146.67|2148.74|2145.94|0
1640142000000|2021-12-22 03:00:00|2148.98|2146.18|2148.02|2145.22|2149.23|2146.43|2147.29|2144.49|0
1640142300000|2021-12-22 03:05:00|2148.13|2145.33|2149.47|2146.67|2149.71|2146.91|2148.13|2145.33|0
1640142600000|2021-12-22 03:10:00|2149.22|2146.42|2149.58|2146.78|2149.71|2146.91|2148.74|2145.94|0
1640142900000|2021-12-22 03:15:00|2149.71|2146.91|2149.46|2146.66|2149.71|2146.91|2149.22|2146.42|0
1640143200000|2021-12-22 03:20:00|2149.34|2146.54|2149.7|2146.9|2149.7|2146.9|2148.61|2145.81|0
1640143500000|2021-12-22 03:25:00|2149.46|2146.66|2150.43|2147.63|2151.15|2148.35|2149.46|2146.66|0
1640143800000|2021-12-22 03:30:00|2150.91|2148.11|2151.63|2148.83|2151.88|2149.08|2150.67|2147.87|0
1640144100000|2021-12-22 03:35:00|2151.88|2149.08|2151.51|2148.71|2152.36|2149.56|2151.27|2148.47|0
1640144400000|2021-12-22 03:40:00|2151.39|2148.59|2150.91|2148.11|2151.63|2148.83|2150.43|2147.63|0
1640144700000|2021-12-22 03:45:00|2151.02|2148.22|2150.78|2147.98|2151.15|2148.35|2150.18|2147.38|0
1640145000000|2021-12-22 03:50:00|2151.02|2148.22|2150.42|2147.62|2151.39|2148.59|2150.42|2147.62|0
1640145300000|2021-12-22 03:55:00|2150.18|2147.38|2150.42|2147.62|2150.66|2147.86|2149.7|2146.9|0
1640145600000|2021-12-22 04:00:00|2150.66|2147.86|2150.9|2148.1|2150.91|2148.11|2150.42|2147.62|0
1640145900000|2021-12-22 04:05:00|2151.39|2148.59|2151.15|2148.35|2152.11|2149.31|2151.15|2148.35|0
1640146200000|2021-12-22 04:10:00|2151.39|2148.59|2150.66|2147.86|2151.39|2148.59|2150.42|2147.62|0
1640146500000|2021-12-22 04:15:00|2150.54|2147.74|2150.9|2148.1|2150.9|2148.1|2150.42|2147.62|0
1640146800000|2021-12-22 04:20:00|2150.78|2147.98|2150.9|2148.1|2150.9|2148.1|2150.18|2147.38|0
1640147100000|2021-12-22 04:25:00|2150.78|2147.98|2150.18|2147.38|2151.14|2148.34|2150.18|2147.38|0
1640147400000|2021-12-22 04:30:00|2150.05|2147.25|2150.42|2147.62|2150.42|2147.62|2149.69|2146.89|0
1640147700000|2021-12-22 04:35:00|2150.29|2147.49|2150.66|2147.86|2150.9|2148.1|2150.29|2147.49|0
1640148000000|2021-12-22 04:40:00|2150.53|2147.73|2150.42|2147.62|2150.66|2147.86|2150.17|2147.37|0
1640148300000|2021-12-22 04:45:00|2150.41|2147.61|2151.14|2148.34|2151.14|2148.34|2150.41|2147.61|0
1640148600000|2021-12-22 04:50:00|2151.25|2148.45|2150.77|2147.97|2151.38|2148.58|2150.53|2147.73|0
1640148900000|2021-12-22 04:55:00|2150.65|2147.85|2150.41|2147.61|2150.9|2148.1|2149.93|2147.13|0
1640149200000|2021-12-22 05:00:00|2150.65|2147.85|2152.83|2150.03|2153.07|2150.27|2150.17|2147.37|0
1640149500000|2021-12-22 05:05:00|2152.7|2149.9|2149.69|2146.89|2152.83|2150.03|2149.45|2146.65|0
1640149800000|2021-12-22 05:10:00|2149.56|2146.76|2149.44|2146.64|2150.17|2147.37|2149.2|2146.4|0
1640150100000|2021-12-22 05:15:00|2149.2|2146.4|2148.72|2145.92|2149.44|2146.64|2148.48|2145.68|0
1640150400000|2021-12-22 05:20:00|2148.59|2145.79|2148.59|2145.79|2148.96|2146.16|2147.99|2145.19|0
1640150700000|2021-12-22 05:25:00|2148.72|2145.92|2149.92|2147.12|2149.92|2147.12|2148.72|2145.92|0
1640151000000|2021-12-22 05:30:00|2149.8|2147|2151.61|2148.81|2151.86|2149.06|2149.8|2147|0
1640151300000|2021-12-22 05:35:00|2151.49|2148.69|2151.13|2148.33|2151.85|2149.05|2151|2148.2|0
1640151600000|2021-12-22 05:40:00|2151.25|2148.45|2149.2|2146.4|2151.25|2148.45|2149.2|2146.4|0
1640151900000|2021-12-22 05:45:00|2149.31|2146.51|2150.52|2147.72|2150.52|2147.72|2149.2|2146.4|0
1640152200000|2021-12-22 05:50:00|2150.65|2147.85|2150.89|2148.09|2151.61|2148.81|2150.28|2147.48|0
1640152500000|2021-12-22 05:55:00|2151.13|2148.33|2152.45|2149.65|2152.58|2149.78|2150.76|2147.96|0
1640152800000|2021-12-22 06:00:00|2152.58|2149.78|2151.37|2148.57|2153.06|2150.26|2150.88|2148.08|0
1640153100000|2021-12-22 06:05:00|2151.61|2148.81|2153.66|2150.86|2154.02|2151.22|2151.37|2148.57|0
1640153400000|2021-12-22 06:10:00|2153.54|2150.74|2153.3|2150.5|2154.75|2151.95|2153.17|2150.37|0
1640153700000|2021-12-22 06:15:00|2153.54|2150.74|2156.19|2153.39|2156.55|2153.75|2153.06|2150.26|0
1640154000000|2021-12-22 06:20:00|2155.95|2153.15|2156.79|2153.99|2158|2155.2|2155.47|2152.67|0
1640154300000|2021-12-22 06:25:00|2156.92|2154.12|2155.34|2152.54|2156.92|2154.12|2154.98|2152.18|0
1640154600000|2021-12-22 06:30:00|2155.95|2153.15|2155.71|2152.91|2157.27|2154.47|2155.71|2152.91|0
1640154900000|2021-12-22 06:35:00|2155.58|2152.78|2153.65|2150.85|2156.07|2153.27|2153.53|2150.73|0
1640155200000|2021-12-22 06:40:00|2153.78|2150.98|2154.13|2151.33|2154.5|2151.7|2153.17|2150.37|0
1640155500000|2021-12-22 06:45:00|2153.77|2150.97|2154.02|2151.22|2154.02|2151.22|2153.29|2150.49|0
1640155800000|2021-12-22 06:50:00|2153.77|2150.97|2153.16|2150.36|2153.77|2150.97|2152.57|2149.77|0
1640156100000|2021-12-22 06:55:00|2153.29|2150.49|2152.2|2149.4|2153.77|2150.97|2151.12|2148.32|0
1640156400000|2021-12-22 07:00:00|2152.08|2149.28|2152.81|2150.01|2152.81|2150.01|2151.23|2148.43|0
1640156700000|2021-12-22 07:05:00|2152.92|2150.12|2152.32|2149.52|2153.05|2150.25|2151.23|2148.43|0
1640157000000|2021-12-22 07:10:00|2152.56|2149.76|2154.01|2151.21|2155.22|2152.42|2152.32|2149.52|0
1640157300000|2021-12-22 07:15:00|2153.89|2151.09|2152.44|2149.64|2154.13|2151.33|2151.84|2149.04|0
1640157600000|2021-12-22 07:20:00|2152.32|2149.52|2152.92|2150.12|2153.4|2150.6|2152.32|2149.52|0
1640157900000|2021-12-22 07:25:00|2152.8|2150|2150.99|2148.19|2153.04|2150.24|2150.87|2148.07|0
1640158200000|2021-12-22 07:30:00|2150.39|2147.59|2150.63|2147.83|2150.87|2148.07|2149.9|2147.1|0
1640158500000|2021-12-22 07:35:00|2150.87|2148.07|2150.39|2147.59|2151.23|2148.43|2150.14|2147.34|0
1640158800000|2021-12-22 07:40:00|2150.5|2147.7|2151.59|2148.79|2151.59|2148.79|2150.14|2147.34|0
1640159100000|2021-12-22 07:45:00|2151.22|2148.42|2150.38|2147.58|2151.22|2148.42|2149.18|2146.38|0
1640159400000|2021-12-22 07:50:00|2150.62|2147.82|2148.93|2146.13|2150.62|2147.82|2148.45|2145.65|0
1640159700000|2021-12-22 07:55:00|2149.18|2146.38|2149.17|2146.37|2150.87|2148.07|2148.93|2146.13|0
1640160000000|2021-12-22 08:00:00|2149.42|2146.62|2149.96|2147.16|2150.86|2148.06|2148.93|2146.13|0
1640160300000|2021-12-22 08:05:00|2149.6|2148|2148.15|2146.55|2149.6|2148|2147.43|2145.83|0
1640160600000|2021-12-22 08:10:00|2148.03|2146.43|2150.56|2148.96|2151.29|2149.69|2148.03|2146.43|0
1640160900000|2021-12-22 08:15:00|2150.32|2148.72|2147.43|2145.83|2150.68|2149.08|2147.18|2145.58|0
1640161200000|2021-12-22 08:20:00|2147.18|2145.58|2146.46|2144.86|2148.15|2146.55|2144.77|2143.17|0
1640161500000|2021-12-22 08:25:00|2146.22|2144.62|2145.49|2143.89|2146.46|2144.86|2144.77|2143.17|0
1640161800000|2021-12-22 08:30:00|2145.01|2143.41|2143.56|2141.96|2146.46|2144.86|2142.11|2140.51|0
1640162100000|2021-12-22 08:35:00|2143.44|2141.84|2140.3|2138.7|2143.56|2141.96|2140.18|2138.58|0
1640162400000|2021-12-22 08:40:00|2140.18|2138.58|2142.59|2140.99|2144.04|2142.44|2138.49|2136.89|0
1640162700000|2021-12-22 08:45:00|2142.35|2140.75|2146.21|2144.61|2146.45|2144.85|2141.87|2140.27|0
1640163000000|2021-12-22 08:50:00|2146.45|2144.85|2145.25|2143.65|2146.7|2145.1|2144.28|2142.68|0
1640163300000|2021-12-22 08:55:00|2145.36|2143.76|2144.76|2143.16|2146.21|2144.61|2144.52|2142.92|0
1640163600000|2021-12-22 09:00:00|2145|2143.4|2145.49|2143.89|2145.73|2144.13|2144.04|2142.44|0
1640163900000|2021-12-22 09:05:00|2145|2143.4|2144.76|2143.16|2146.21|2144.61|2144.04|2142.44|0
1640164200000|2021-12-22 09:10:00|2144.88|2143.28|2147.17|2145.57|2147.66|2146.06|2144.04|2142.44|0
1640164500000|2021-12-22 09:15:00|2147.42|2145.82|2148.86|2147.26|2149.1|2147.5|2146.57|2144.97|0
1640164800000|2021-12-22 09:20:00|2149.1|2147.5|2147.17|2145.57|2149.59|2147.99|2146.69|2145.09|0
1640165100000|2021-12-22 09:25:00|2146.69|2145.09|2146.45|2144.85|2147.9|2146.3|2146.21|2144.61|0
1640165400000|2021-12-22 09:30:00|2146.69|2145.09|2148.62|2147.02|2149.1|2147.5|2146.21|2144.61|0
1640165700000|2021-12-22 09:35:00|2148.98|2147.38|2147.65|2146.05|2149.1|2147.5|2147.17|2145.57|0
1640166000000|2021-12-22 09:40:00|2147.53|2145.93|2146.45|2144.85|2147.65|2146.05|2146.2|2144.6|0
1640166300000|2021-12-22 09:45:00|2146.69|2145.09|2145.72|2144.12|2146.93|2145.33|2145|2143.4|0
1640166600000|2021-12-22 09:50:00|2145.96|2144.36|2146.8|2145.2|2147.89|2146.29|2145.24|2143.64|0
1640166900000|2021-12-22 09:55:00|2146.68|2145.08|2145.96|2144.36|2147.41|2145.81|2144.99|2143.39|0
1640167200000|2021-12-22 10:00:00|2146.2|2144.6|2146.68|2145.08|2147.52|2145.92|2144.99|2143.39|0
1640167500000|2021-12-22 10:05:00|2146.92|2145.32|2147.41|2145.81|2147.41|2145.81|2145.83|2144.23|0
1640167800000|2021-12-22 10:10:00|2147.65|2146.05|2147.65|2146.05|2148.25|2146.65|2146.92|2145.32|0
1640168100000|2021-12-22 10:15:00|2147.89|2146.29|2148.24|2146.64|2148.85|2147.25|2147.89|2146.29|0
1640168400000|2021-12-22 10:20:00|2148.13|2146.53|2147.64|2146.04|2148.85|2147.25|2147.4|2145.8|0
1640168700000|2021-12-22 10:25:00|2147.89|2146.29|2148.37|2146.77|2148.85|2147.25|2147.4|2145.8|0
1640169000000|2021-12-22 10:30:00|2148.61|2147.01|2146.68|2145.08|2149.09|2147.49|2146.44|2144.84|0
1640169300000|2021-12-22 10:35:00|2147.16|2145.56|2150.3|2148.7|2150.3|2148.7|2147.16|2145.56|0
1640169600000|2021-12-22 10:40:00|2150.54|2148.94|2152.23|2150.63|2153.19|2151.59|2150.3|2148.7|0
1640169900000|2021-12-22 10:45:00|2152.34|2150.74|2154.4|2152.8|2154.4|2152.8|2151.99|2150.39|0
1640170200000|2021-12-22 10:50:00|2155.12|2153.52|2154.88|2153.28|2156.57|2154.97|2154.88|2153.28|0
1640170500000|2021-12-22 10:55:00|2155.12|2153.52|2156.33|2154.73|2156.57|2154.97|2154.88|2153.28|0
1640170800000|2021-12-22 11:00:00|2156.2|2154.6|2156.33|2154.73|2156.57|2154.97|2154.03|2152.43|0
1640171100000|2021-12-22 11:05:00|2156.44|2154.84|2156.81|2155.21|2157.05|2155.45|2155.36|2153.76|0
1640171400000|2021-12-22 11:10:00|2157.05|2155.45|2156.33|2154.73|2158.02|2156.42|2156.09|2154.49|0
1640171700000|2021-12-22 11:15:00|2156.57|2154.97|2157.77|2156.17|2158.5|2156.9|2156.57|2154.97|0
1640172000000|2021-12-22 11:20:00|2158.02|2156.42|2157.77|2156.17|2158.5|2156.9|2157.53|2155.93|0
1640172300000|2021-12-22 11:25:00|2157.53|2155.93|2156.32|2154.72|2157.53|2155.93|2156.2|2154.6|0
1640172600000|2021-12-22 11:30:00|2156.44|2154.84|2155.36|2153.76|2156.44|2154.84|2155.12|2153.52|0
1640172900000|2021-12-22 11:35:00|2155.12|2153.52|2154.87|2153.27|2155.36|2153.76|2154.63|2153.03|0
1640173200000|2021-12-22 11:40:00|2155.12|2153.52|2155.84|2154.24|2156.32|2154.72|2154.39|2152.79|0
1640173500000|2021-12-22 11:45:00|2156.08|2154.48|2158.01|2156.41|2158.49|2156.89|2156.08|2154.48|0
1640173800000|2021-12-22 11:50:00|2157.77|2156.17|2157.77|2156.17|2158.01|2156.41|2157.53|2155.93|0
1640174100000|2021-12-22 11:55:00|2158.01|2156.41|2160.67|2159.07|2160.91|2159.31|2158.01|2156.41|0
1640174400000|2021-12-22 12:00:00|2160.42|2158.82|2159.7|2158.1|2161.15|2159.55|2159.46|2157.86|0
1640174700000|2021-12-22 12:05:00|2159.46|2157.86|2159.94|2158.34|2159.94|2158.34|2159.46|2157.86|0
1640175000000|2021-12-22 12:10:00|2159.7|2158.1|2159.94|2158.34|2159.94|2158.34|2159.46|2157.86|0
1640175300000|2021-12-22 12:15:00|2159.7|2158.1|2158.73|2157.13|2159.7|2158.1|2158.73|2157.13|0
1640175600000|2021-12-22 12:20:00|2158.49|2156.89|2159.21|2157.61|2159.21|2157.61|2158.25|2156.65|0
1640175900000|2021-12-22 12:25:00|2158.97|2157.37|2157.76|2156.16|2159.21|2157.61|2157.52|2155.92|0
1640176200000|2021-12-22 12:30:00|2157.52|2155.92|2158.73|2157.13|2158.73|2157.13|2157.52|2155.92|0
1640176500000|2021-12-22 12:35:00|2158|2156.4|2157.76|2156.16|2158|2156.4|2157.28|2155.68|0
1640176800000|2021-12-22 12:40:00|2157.52|2155.92|2157.52|2155.92|2157.76|2156.16|2156.55|2154.95|0
1640177100000|2021-12-22 12:45:00|2157.76|2156.16|2157.52|2155.92|2158.24|2156.64|2157.52|2155.92|0
1640177400000|2021-12-22 12:50:00|2157.76|2156.16|2156.55|2154.95|2158.24|2156.64|2156.31|2154.71|0
1640177700000|2021-12-22 12:55:00|2157.03|2155.43|2155.1|2153.5|2157.28|2155.68|2154.86|2153.26|0
1640178000000|2021-12-22 13:00:00|2155.34|2153.74|2154.13|2152.53|2156.07|2154.47|2153.65|2152.05|0
1640178300000|2021-12-22 13:05:00|2154.38|2152.78|2154.62|2153.02|2154.86|2153.26|2153.89|2152.29|0
1640178600000|2021-12-22 13:10:00|2154.86|2153.26|2153.41|2151.81|2155.58|2153.98|2153.17|2151.57|0
1640178900000|2021-12-22 13:15:00|2153.17|2151.57|2152.2|2150.6|2153.65|2152.05|2151.72|2150.12|0
1640179200000|2021-12-22 13:20:00|2152.44|2150.84|2148.34|2146.74|2152.44|2150.84|2148.1|2146.5|0
1640179500000|2021-12-22 13:25:00|2148.58|2146.98|2148.58|2146.98|2148.58|2146.98|2145.44|2143.84|0
1640179800000|2021-12-22 13:30:00|2148.82|2147.22|2149.78|2148.18|2151.47|2149.87|2148.58|2146.98|0
1640180100000|2021-12-22 13:35:00|2149.3|2147.7|2145.2|2143.6|2150.51|2148.91|2144.72|2143.12|0
1640180400000|2021-12-22 13:40:00|2145.31|2143.71|2142.42|2140.82|2147.85|2146.25|2142.06|2140.46|0
1640180700000|2021-12-22 13:45:00|2142.54|2140.94|2144.95|2143.35|2145.2|2143.6|2142.54|2140.94|0
1640181000000|2021-12-22 13:50:00|2144.71|2143.11|2144.23|2142.63|2146.16|2144.56|2144.23|2142.63|0
1640181300000|2021-12-22 13:55:00|2144.47|2142.87|2145.92|2144.32|2146.16|2144.56|2144.47|2142.87|0
1640181600000|2021-12-22 14:00:00|2146.16|2144.56|2146.64|2145.04|2146.64|2145.04|2144.23|2142.63|0
1640181900000|2021-12-22 14:05:00|2146.88|2145.28|2152.68|2151.08|2152.68|2151.08|2146.88|2145.28|0
1640182200000|2021-12-22 14:10:00|2152.92|2151.32|2150.98|2149.38|2153.64|2152.04|2150.5|2148.9|0
1640182500000|2021-12-22 14:15:00|2151.23|2149.63|2151.22|2149.62|2151.71|2150.11|2150.02|2148.42|0
1640182800000|2021-12-22 14:20:00|2150.98|2149.38|2150.02|2148.42|2150.98|2149.38|2149.05|2147.45|0
1640183100000|2021-12-22 14:25:00|2150.26|2148.66|2152.91|2151.31|2153.4|2151.8|2150.26|2148.66|0
1640183400000|2021-12-22 14:30:00|2152.67|2151.07|2153.79|2152.19|2155.81|2154.21|2151.71|2150.11|0
1640183700000|2021-12-22 14:35:00|2153.55|2151.95|2158.86|2157.26|2159.82|2158.22|2153.55|2151.95|0
1640184000000|2021-12-22 14:40:00|2159.1|2157.5|2161.27|2159.67|2161.27|2159.67|2154.51|2152.91|0
1640184300000|2021-12-22 14:45:00|2161.51|2159.91|2158.37|2156.77|2163.2|2161.6|2158.37|2156.77|0
1640184600000|2021-12-22 14:50:00|2159.34|2157.74|2161.99|2160.39|2162.23|2160.63|2156.2|2154.6|0
1640184900000|2021-12-22 14:55:00|2162.23|2160.63|2159.45|2157.85|2163.68|2162.08|2156.68|2155.08|0
1640185200000|2021-12-22 15:00:00|2159.69|2158.09|2159.33|2157.73|2164.65|2163.05|2159.09|2157.49|0
1640185500000|2021-12-22 15:05:00|2159.82|2158.22|2157.89|2156.29|2159.82|2158.22|2156.2|2154.6|0
1640185800000|2021-12-22 15:10:00|2158.13|2156.53|2161.75|2160.15|2162.96|2161.36|2158.13|2156.53|0
1640186100000|2021-12-22 15:15:00|2161.99|2160.39|2167.3|2165.7|2168.99|2167.39|2160.3|2158.7|0
1640186400000|2021-12-22 15:20:00|2167.54|2165.94|2168.03|2166.43|2168.03|2166.43|2164.89|2163.29|0
1640186700000|2021-12-22 15:25:00|2167.54|2165.94|2166.82|2165.22|2170.2|2168.6|2166.82|2165.22|0
1640187000000|2021-12-22 15:30:00|2165.85|2164.25|2169.35|2167.75|2169.83|2168.23|2165.85|2164.25|0
1640187300000|2021-12-22 15:35:00|2169.72|2168.12|2176.24|2174.64|2178.17|2176.57|2167.17|2165.57|0
1640187600000|2021-12-22 15:40:00|2176.48|2174.88|2177.69|2176.09|2178.65|2177.05|2176.24|2174.64|0
1640187900000|2021-12-22 15:45:00|2177.45|2175.85|2180.59|2178.99|2180.7|2179.1|2177.45|2175.85|0
1640188200000|2021-12-22 15:50:00|2180.83|2179.23|2184.45|2182.85|2185.9|2184.3|2180.59|2178.99|0
1640188500000|2021-12-22 15:55:00|2184.21|2182.61|2185.42|2183.82|2186.87|2185.27|2183.24|2181.64|0
1640188800000|2021-12-22 16:00:00|2185.66|2184.06|2184.93|2183.33|2186.14|2184.54|2184.21|2182.61|0
1640189100000|2021-12-22 16:05:00|2185.42|2183.82|2184.45|2182.85|2185.42|2183.82|2182.03|2180.43|0
1640189400000|2021-12-22 16:10:00|2184.69|2183.09|2189.04|2187.44|2189.28|2187.68|2184.21|2182.61|0
1640189700000|2021-12-22 16:15:00|2188.8|2187.2|2187.35|2185.75|2188.8|2187.2|2186.5|2184.9|0
1640190000000|2021-12-22 16:20:00|2187.59|2185.99|2184.93|2183.33|2188.32|2186.72|2184.45|2182.85|0
1640190300000|2021-12-22 16:25:00|2184.69|2183.09|2186.82|2185.22|2187.06|2185.46|2183|2181.4|0
1640190600000|2021-12-22 16:30:00|2187.06|2185.46|2189.48|2187.88|2190.44|2188.84|2185.85|2184.25|0
1640190900000|2021-12-22 16:35:00|2189.47|2187.87|2188.51|2186.91|2190.07|2188.47|2187.3|2185.7|0
1640191200000|2021-12-22 16:40:00|2188.62|2187.02|2188.26|2186.66|2189.47|2187.87|2187.3|2185.7|0
1640191500000|2021-12-22 16:45:00|2188.02|2186.42|2186.33|2184.73|2188.26|2186.66|2184.4|2182.8|0
1640191800000|2021-12-22 16:50:00|2186.09|2184.49|2186.81|2185.21|2187.78|2186.18|2185.85|2184.25|0
1640192100000|2021-12-22 16:55:00|2187.05|2185.45|2188.99|2187.39|2189.23|2187.63|2186.09|2184.49|0
1640192400000|2021-12-22 17:00:00|2189.71|2188.11|2190.44|2188.84|2190.44|2188.84|2187.05|2185.45|0
1640192700000|2021-12-22 17:05:00|2190.2|2188.6|2190.92|2189.32|2191.65|2190.05|2189.47|2187.87|0
1640193000000|2021-12-22 17:10:00|2191.16|2189.56|2189.23|2187.63|2191.16|2189.56|2188.26|2186.66|0
1640193300000|2021-12-22 17:15:00|2189.47|2187.87|2187.65|2186.05|2189.47|2187.87|2186.33|2184.73|0
1640193600000|2021-12-22 17:20:00|2187.78|2186.18|2185.36|2183.76|2188.02|2186.42|2185.36|2183.76|0
1640193900000|2021-12-22 17:25:00|2185.6|2184|2189.22|2187.62|2189.22|2187.62|2185.6|2184|0
1640194200000|2021-12-22 17:30:00|2189.71|2188.11|2189.71|2188.11|2190.19|2188.59|2188.5|2186.9|0
1640194500000|2021-12-22 17:35:00|2189.46|2187.86|2187.29|2185.69|2189.71|2188.11|2186.2|2184.6|0
1640194800000|2021-12-22 17:40:00|2187.53|2185.93|2188.5|2186.9|2189.22|2187.62|2186.08|2184.48|0
1640195100000|2021-12-22 17:45:00|2188.25|2186.65|2188.5|2186.9|2188.98|2187.38|2187.53|2185.93|0
1640195400000|2021-12-22 17:50:00|2188.98|2187.38|2191.15|2189.55|2191.88|2190.28|2188.98|2187.38|0
1640195700000|2021-12-22 17:55:00|2190.91|2189.31|2192.12|2190.52|2192.85|2191.25|2190.91|2189.31|0
1640196000000|2021-12-22 18:00:00|2191.88|2190.28|2191.88|2190.28|2192.36|2190.76|2189.7|2188.1|0
1640196300000|2021-12-22 18:05:00|2192.12|2190.52|2191.63|2190.03|2192.36|2190.76|2190.43|2188.83|0
1640196600000|2021-12-22 18:10:00|2191.39|2189.79|2190.43|2188.83|2191.63|2190.03|2189.46|2187.86|0
1640196900000|2021-12-22 18:15:00|2190.18|2188.58|2189.7|2188.1|2190.91|2189.31|2188.97|2187.37|0
1640197200000|2021-12-22 18:20:00|2189.94|2188.34|2187.76|2186.16|2189.94|2188.34|2187.76|2186.16|0
1640197500000|2021-12-22 18:25:00|2188.01|2186.41|2187.04|2185.44|2188.61|2187.01|2186.56|2184.96|0
1640197800000|2021-12-22 18:30:00|2187.76|2186.16|2188.97|2187.37|2189.7|2188.1|2187.04|2185.44|0
1640198100000|2021-12-22 18:35:00|2188.73|2187.13|2182.93|2181.33|2188.73|2187.13|2182.44|2180.84|0
1640198400000|2021-12-22 18:40:00|2183.17|2181.57|2182.93|2181.33|2184.14|2182.54|2180.51|2178.91|0
1640198700000|2021-12-22 18:45:00|2183.17|2181.57|2183.89|2182.29|2185.59|2183.99|2182.32|2180.72|0
1640199000000|2021-12-22 18:50:00|2183.65|2182.05|2185.1|2183.5|2185.34|2183.74|2183.28|2181.68|0
1640199300000|2021-12-22 18:55:00|2184.86|2183.26|2182.92|2181.32|2185.58|2183.98|2182.68|2181.08|0
1640199600000|2021-12-22 19:00:00|2183.17|2181.57|2181.96|2180.36|2183.17|2181.57|2179.54|2177.94|0
1640199900000|2021-12-22 19:05:00|2182.2|2180.6|2180.51|2178.91|2182.68|2181.08|2179.54|2177.94|0
1640200200000|2021-12-22 19:10:00|2180.75|2179.15|2182.31|2180.71|2182.68|2181.08|2179.65|2178.05|0
1640200500000|2021-12-22 19:15:00|2182.44|2180.84|2182.2|2180.6|2183.65|2182.05|2181.71|2180.11|0
1640200800000|2021-12-22 19:20:00|2181.95|2180.35|2182.92|2181.32|2184.37|2182.77|2181.71|2180.11|0
1640201100000|2021-12-22 19:25:00|2183.16|2181.56|2178.09|2176.49|2183.64|2182.04|2177.12|2175.52|0
1640201400000|2021-12-22 19:30:00|2178.33|2176.73|2181.47|2179.87|2183.16|2181.56|2178.33|2176.73|0
1640201700000|2021-12-22 19:35:00|2181.23|2179.63|2183.88|2182.28|2184.24|2182.64|2180.5|2178.9|0
1640202000000|2021-12-22 19:40:00|2184.13|2182.53|2183.16|2181.56|2185.09|2183.49|2182.92|2181.32|0
1640202300000|2021-12-22 19:45:00|2182.92|2181.32|2184.61|2183.01|2184.85|2183.25|2182.92|2181.32|0
1640202600000|2021-12-22 19:50:00|2184.37|2182.77|2186.3|2184.7|2186.3|2184.7|2184.12|2182.52|0
1640202900000|2021-12-22 19:55:00|2186.54|2184.94|2187.02|2185.42|2187.51|2185.91|2185.82|2184.22|0
1640203200000|2021-12-22 20:00:00|2187.26|2185.66|2187.02|2185.42|2188.23|2186.63|2186.3|2184.7|0
1640203500000|2021-12-22 20:05:00|2187.26|2185.66|2188.47|2186.87|2189.2|2187.6|2186.3|2184.7|0
1640203800000|2021-12-22 20:10:00|2187.75|2186.15|2190.41|2188.81|2190.65|2189.05|2187.75|2186.15|0
1640204100000|2021-12-22 20:15:00|2190.28|2188.68|2187.26|2185.66|2191.13|2189.53|2186.54|2184.94|0
1640204400000|2021-12-22 20:20:00|2187.5|2185.9|2188.23|2186.63|2188.47|2186.87|2185.33|2183.73|0
1640204700000|2021-12-22 20:25:00|2188.71|2187.11|2188.95|2187.35|2190.4|2188.8|2188.23|2186.63|0
1640205000000|2021-12-22 20:30:00|2189.19|2187.59|2188.71|2187.11|2189.92|2188.32|2187.5|2185.9|0
1640205300000|2021-12-22 20:35:00|2188.47|2186.87|2191.32|2189.72|2191.56|2189.96|2188.23|2186.63|0
1640205600000|2021-12-22 20:40:00|2191.56|2189.96|2191.8|2190.2|2192.04|2190.44|2189.87|2188.27|0
1640205900000|2021-12-22 20:45:00|2191.56|2189.96|2192.28|2190.68|2193.98|2192.38|2190.11|2188.51|0
1640206200000|2021-12-22 20:50:00|2193.98|2192.38|2199.3|2197.7|2200.02|2198.42|2193.49|2191.89|0
1640206500000|2021-12-22 20:55:00|2199.54|2197.94|2199.3|2197.7|2201.23|2199.63|2199.06|2197.46|0
1640206800000|2021-12-22 21:00:00|2199.05|2197.45|2200.44|2198.84|2201.03|2199.43|2199.05|2197.45|0
1640207100000|2021-12-22 21:05:00|2200.68|2199.08|2202.13|2200.53|2202.62|2201.02|2200.44|2198.84|0
1640207400000|2021-12-22 21:10:00|2202.38|2200.78|2203.34|2201.74|2203.83|2202.23|2202.38|2200.78|0
1640207700000|2021-12-22 21:15:00|2203.94|2201.14|2203.94|2201.14|2204.19|2201.39|2203.7|2200.9|0
1640208000000|2021-12-22 21:20:00|2203.7|2200.9|2204.18|2201.38|2204.43|2201.63|2203.7|2200.9|0
1640208300000|2021-12-22 21:25:00|2204.43|2201.63|2203.94|2201.14|2204.43|2201.63|2203.94|2201.14|0
1640208600000|2021-12-22 21:30:00|2203.7|2200.9|2203.94|2201.14|2203.94|2201.14|2203.7|2200.9|0
1640208900000|2021-12-22 21:35:00|2203.7|2200.9|2204.18|2201.38|2204.18|2201.38|2203.7|2200.9|0
1640209200000|2021-12-22 21:40:00|2203.94|2201.14|2203.94|2201.14|2203.94|2201.14|2203.7|2200.9|0
1640209500000|2021-12-22 21:45:00|2204.05|2201.25|2204.42|2201.62|2204.91|2202.11|2203.7|2200.9|0
1640209800000|2021-12-22 21:50:00|2204.18|2201.38|2204.18|2201.38|2204.91|2202.11|2203.94|2201.14|0
1640210100000|2021-12-22 21:55:00|2204.42|2201.62|2204.05|2201.25|2204.9|2202.1|2203.81|2201.01|0
1640210400000|2021-12-22 22:00:00|2204.02|2201.22|2203.78|2200.98|2204.13|2201.33|2203.7|2200.9|0
1640210700000|2021-12-22 22:05:00|2203.81|2201.01|2203.85|2201.05|2203.92|2201.12|2203.81|2201.01|0
1640211000000|2021-12-22 22:10:00|2203.89|2201.09|2203.95|2201.15|2203.99|2201.19|2203.89|2201.09|0
1640211300000|2021-12-22 22:15:00|2203.91|2201.11|2203.91|2201.11|2203.91|2201.11|2203.91|2201.11|0
1640211600000|2021-12-22 22:20:00|2203.95|2201.15|2204.02|2201.22|2204.1|2201.3|2203.91|2201.11|0
1640211900000|2021-12-22 22:25:00|2203.91|2201.11|2204.12|2201.32|2204.12|2201.32|2203.78|2200.98|0
1640212200000|2021-12-22 22:30:00|2204.1|2201.3|2204.16|2201.36|2204.23|2201.43|2204.1|2201.3|0
1640212500000|2021-12-22 22:35:00|2204.09|2201.29|2204.09|2201.29|2204.09|2201.29|2203.91|2201.11|0
1640212800000|2021-12-22 22:40:00|2203.99|2201.19|2203.88|2201.08|2204.06|2201.26|2203.8|2201|0
1640213100000|2021-12-22 22:45:00|2203.91|2201.11|2203.99|2201.19|2203.99|2201.19|2203.88|2201.08|0
1640213400000|2021-12-22 22:50:00|2203.88|2201.08|2203.77|2200.97|2203.88|2201.08|2203.63|2200.83|0
1640213700000|2021-12-22 22:55:00|2204.09|2201.29|2203.38|2200.58|2204.09|2201.29|2203.38|2200.58|0
1640214000000|2021-12-22 23:00:00|2203.8|2201|2206.35|2203.55|2207.07|2204.27|2203.8|2201|0
1640214300000|2021-12-22 23:05:00|2206.1|2203.3|2206.83|2204.03|2207.55|2204.75|2205.86|2203.06|0
1640214600000|2021-12-22 23:10:00|2207.07|2204.27|2204.89|2202.09|2207.31|2204.51|2204.41|2201.61|0
1640214900000|2021-12-22 23:15:00|2205.13|2202.33|2206.1|2203.3|2206.34|2203.54|2205.13|2202.33|0
1640215200000|2021-12-22 23:20:00|2206.34|2203.54|2205.37|2202.57|2206.58|2203.78|2205.13|2202.33|0
1640215500000|2021-12-22 23:25:00|2205.62|2202.82|2204.65|2201.85|2205.86|2203.06|2204.41|2201.61|0
1640215800000|2021-12-22 23:30:00|2204.89|2202.09|2206.58|2203.78|2206.58|2203.78|2204.65|2201.85|0
1640216100000|2021-12-22 23:35:00|2206.34|2203.54|2206.58|2203.78|2206.82|2204.02|2205.73|2202.93|0
1640216400000|2021-12-22 23:40:00|2206.34|2203.54|2206.1|2203.3|2207.07|2204.27|2204.89|2202.09|0
1640216700000|2021-12-22 23:45:00|2206.58|2203.78|2204.4|2201.6|2207.06|2204.26|2204.16|2201.36|0
1640217000000|2021-12-22 23:50:00|2204.64|2201.84|2205.37|2202.57|2205.61|2202.81|2204.64|2201.84|0
1640217300000|2021-12-22 23:55:00|2205.13|2202.33|2205.61|2202.81|2206.09|2203.29|2204.88|2202.08|0
1640217600000|2021-12-23 00:00:00|2205.13|2202.33|2204.4|2201.6|2205.85|2203.05|2204.16|2201.36|0
1640217900000|2021-12-23 00:05:00|2204.64|2201.84|2203.43|2200.63|2204.64|2201.84|2203.43|2200.63|0
1640218200000|2021-12-23 00:10:00|2202.71|2199.91|2202.22|2199.42|2204.27|2201.47|2202.22|2199.42|0
1640218500000|2021-12-23 00:15:00|2202.46|2199.66|2202.95|2200.15|2203.19|2200.39|2201.98|2199.18|0
1640218800000|2021-12-23 00:20:00|2202.82|2200.02|2202.46|2199.66|2203.43|2200.63|2201.98|2199.18|0
1640219100000|2021-12-23 00:25:00|2202.33|2199.53|2203.43|2200.63|2203.43|2200.63|2202.22|2199.42|0
1640219400000|2021-12-23 00:30:00|2203.3|2200.5|2203.67|2200.87|2204.64|2201.84|2203.19|2200.39|0
1640219700000|2021-12-23 00:35:00|2203.91|2201.11|2204.64|2201.84|2204.88|2202.08|2203.91|2201.11|0
1640220000000|2021-12-23 00:40:00|2204.51|2201.71|2203.91|2201.11|2204.51|2201.71|2203.43|2200.63|0
1640220300000|2021-12-23 00:45:00|2203.67|2200.87|2205.12|2202.32|2205.6|2202.8|2203.67|2200.87|0
1640220600000|2021-12-23 00:50:00|2204.88|2202.08|2204.51|2201.71|2205.12|2202.32|2204.39|2201.59|0
1640220900000|2021-12-23 00:55:00|2204.63|2201.83|2203.66|2200.86|2204.63|2201.83|2203.18|2200.38|0
1640221200000|2021-12-23 01:00:00|2203.54|2200.74|2202.21|2199.41|2203.91|2201.11|2201.25|2198.45|0
1640221500000|2021-12-23 01:05:00|2202.45|2199.65|2203.05|2200.25|2203.18|2200.38|2201.97|2199.17|0
1640221800000|2021-12-23 01:10:00|2203.18|2200.38|2202.69|2199.89|2203.18|2200.38|2202.45|2199.65|0
1640222100000|2021-12-23 01:15:00|2202.57|2199.77|2202.45|2199.65|2202.69|2199.89|2202.21|2199.41|0
1640222400000|2021-12-23 01:20:00|2202.69|2199.89|2202.69|2199.89|2202.94|2200.14|2202.33|2199.53|0
1640222700000|2021-12-23 01:25:00|2202.57|2199.77|2203.9|2201.1|2204.14|2201.34|2202.45|2199.65|0
1640223000000|2021-12-23 01:30:00|2204.14|2201.34|2201.97|2199.17|2204.14|2201.34|2201.97|2199.17|0
1640223300000|2021-12-23 01:35:00|2202.21|2199.41|2202.93|2200.13|2203.17|2200.37|2201.97|2199.17|0
1640223600000|2021-12-23 01:40:00|2202.69|2199.89|2202.93|2200.13|2203.17|2200.37|2202.21|2199.41|0
1640223900000|2021-12-23 01:45:00|2203.05|2200.25|2202.45|2199.65|2203.05|2200.25|2201.72|2198.92|0
1640224200000|2021-12-23 01:50:00|2202.56|2199.76|2202.69|2199.89|2203.17|2200.37|2202.56|2199.76|0
1640224500000|2021-12-23 01:55:00|2202.93|2200.13|2201.96|2199.16|2202.93|2200.13|2201.96|2199.16|0
1640224800000|2021-12-23 02:00:00|2202.2|2199.4|2202.69|2199.89|2203.41|2200.61|2201.96|2199.16|0
1640225100000|2021-12-23 02:05:00|2202.56|2199.76|2204.14|2201.34|2204.14|2201.34|2202.2|2199.4|0
1640225400000|2021-12-23 02:10:00|2203.89|2201.09|2204.62|2201.82|2205.59|2202.79|2203.89|2201.09|0
1640225700000|2021-12-23 02:15:00|2204.74|2201.94|2204.38|2201.58|2204.86|2202.06|2204.14|2201.34|0
1640226000000|2021-12-23 02:20:00|2204.14|2201.34|2203.89|2201.09|2204.38|2201.58|2203.41|2200.61|0
1640226300000|2021-12-23 02:25:00|2203.77|2200.97|2204.86|2202.06|2204.86|2202.06|2203.77|2200.97|0
1640226600000|2021-12-23 02:30:00|2204.62|2201.82|2204.62|2201.82|2205.58|2202.78|2204.38|2201.58|0
1640226900000|2021-12-23 02:35:00|2204.86|2202.06|2205.34|2202.54|2205.58|2202.78|2204.62|2201.82|0
1640227200000|2021-12-23 02:40:00|2205.22|2202.42|2204.62|2201.82|2205.58|2202.78|2204.37|2201.57|0
1640227500000|2021-12-23 02:45:00|2204.61|2201.81|2205.1|2202.3|2205.1|2202.3|2204.61|2201.81|0
1640227800000|2021-12-23 02:50:00|2204.86|2202.06|2205.1|2202.3|2205.1|2202.3|2204.61|2201.81|0
1640228100000|2021-12-23 02:55:00|2205.21|2202.41|2205.34|2202.54|2205.58|2202.78|2204.85|2202.05|0
1640228400000|2021-12-23 03:00:00|2205.1|2202.3|2204.73|2201.93|2205.58|2202.78|2204.73|2201.93|0
1640228700000|2021-12-23 03:05:00|2204.85|2202.05|2204.85|2202.05|2205.1|2202.3|2204.73|2201.93|0
1640229000000|2021-12-23 03:10:00|2204.61|2201.81|2205.09|2202.29|2205.21|2202.41|2204.61|2201.81|0
1640229300000|2021-12-23 03:15:00|2204.97|2202.17|2203.4|2200.6|2205.09|2202.29|2203.4|2200.6|0
1640229600000|2021-12-23 03:20:00|2203.64|2200.84|2204.12|2201.32|2204.13|2201.33|2203.4|2200.6|0
1640229900000|2021-12-23 03:25:00|2204|2201.2|2203.88|2201.08|2204.24|2201.44|2203.88|2201.08|0
1640230200000|2021-12-23 03:30:00|2204|2201.2|2203.16|2200.36|2204.12|2201.32|2203.16|2200.36|0
1640230500000|2021-12-23 03:35:00|2202.91|2200.11|2203.75|2200.95|2204.12|2201.32|2202.91|2200.11|0
1640230800000|2021-12-23 03:40:00|2203.88|2201.08|2204.72|2201.92|2204.85|2202.05|2203.75|2200.95|0
1640231100000|2021-12-23 03:45:00|2204.61|2201.81|2204.36|2201.56|2204.85|2202.05|2204.12|2201.32|0
1640231400000|2021-12-23 03:50:00|2204.48|2201.68|2204.36|2201.56|2204.6|2201.8|2204.12|2201.32|0
1640231700000|2021-12-23 03:55:00|2204.48|2201.68|2204.23|2201.43|2204.48|2201.68|2204.12|2201.32|0
1640232000000|2021-12-23 04:00:00|2204.12|2201.32|2204.36|2201.56|2204.48|2201.68|2204.12|2201.32|0
1640232300000|2021-12-23 04:05:00|2204.12|2201.32|2203.88|2201.08|2204.36|2201.56|2203.88|2201.08|0
1640232600000|2021-12-23 04:10:00|2204.12|2201.32|2204.36|2201.56|2204.6|2201.8|2204.12|2201.32|0
1640232900000|2021-12-23 04:15:00|2204.12|2201.32|2204.12|2201.32|2204.36|2201.56|2203.87|2201.07|0
1640233200000|2021-12-23 04:20:00|2204.36|2201.56|2204.11|2201.31|2204.6|2201.8|2204.11|2201.31|0
1640233500000|2021-12-23 04:25:00|2204.36|2201.56|2204.36|2201.56|2204.36|2201.56|2204.11|2201.31|0
1640233800000|2021-12-23 04:30:00|2204.23|2201.43|2204.6|2201.8|2204.6|2201.8|2204.11|2201.31|0
1640234100000|2021-12-23 04:35:00|2204.47|2201.67|2204.11|2201.31|2204.6|2201.8|2204.11|2201.31|0
1640234400000|2021-12-23 04:40:00|2204.35|2201.55|2204.35|2201.55|2204.35|2201.55|2204.11|2201.31|0
1640234700000|2021-12-23 04:45:00|2204.11|2201.31|2203.87|2201.07|2204.11|2201.31|2203.63|2200.83|0
1640235000000|2021-12-23 04:50:00|2203.74|2200.94|2203.63|2200.83|2203.87|2201.07|2203.63|2200.83|0
1640235300000|2021-12-23 04:55:00|2203.5|2200.7|2203.62|2200.82|2203.63|2200.83|2203.14|2200.34|0
1640235600000|2021-12-23 05:00:00|2203.87|2201.07|2204.35|2201.55|2204.35|2201.55|2203.74|2200.94|0
1640235900000|2021-12-23 05:05:00|2204.11|2201.31|2204.11|2201.31|2204.35|2201.55|2203.87|2201.07|0
1640236200000|2021-12-23 05:10:00|2204.35|2201.55|2203.62|2200.82|2204.35|2201.55|2203.62|2200.82|0
1640236500000|2021-12-23 05:15:00|2203.74|2200.94|2204.11|2201.31|2204.11|2201.31|2203.62|2200.82|0
1640236800000|2021-12-23 05:20:00|2204.22|2201.42|2205.07|2202.27|2205.07|2202.27|2204.11|2201.31|0
1640237100000|2021-12-23 05:25:00|2204.83|2202.03|2204.1|2201.3|2204.83|2202.03|2204.1|2201.3|0
1640237400000|2021-12-23 05:30:00|2204.35|2201.55|2204.83|2202.03|2205.31|2202.51|2204.35|2201.55|0
1640237700000|2021-12-23 05:35:00|2205.07|2202.27|2205.07|2202.27|2205.07|2202.27|2204.83|2202.03|0
1640238000000|2021-12-23 05:40:00|2205.31|2202.51|2205.55|2202.75|2205.55|2202.75|2205.07|2202.27|0
1640238300000|2021-12-23 05:45:00|2205.43|2202.63|2205.55|2202.75|2205.55|2202.75|2205.07|2202.27|0
1640238600000|2021-12-23 05:50:00|2205.43|2202.63|2204.34|2201.54|2205.43|2202.63|2204.34|2201.54|0
1640238900000|2021-12-23 05:55:00|2204.83|2202.03|2204.58|2201.78|2205.55|2202.75|2204.1|2201.3|0
1640239200000|2021-12-23 06:00:00|2204.82|2202.02|2207.24|2204.44|2207.49|2204.69|2204.82|2202.02|0
1640239500000|2021-12-23 06:05:00|2207|2204.2|2205.55|2202.75|2207|2204.2|2205.55|2202.75|0
1640239800000|2021-12-23 06:10:00|2205.31|2202.51|2204.1|2201.3|2205.31|2202.51|2203.85|2201.05|0
1640240100000|2021-12-23 06:15:00|2203.85|2201.05|2203.37|2200.57|2204.82|2202.02|2203.37|2200.57|0
1640240400000|2021-12-23 06:20:00|2203.13|2200.33|2203.61|2200.81|2204.34|2201.54|2203|2200.2|0
1640240700000|2021-12-23 06:25:00|2203.37|2200.57|2204.09|2201.29|2204.58|2201.78|2203.13|2200.33|0
1640241000000|2021-12-23 06:30:00|2204.34|2201.54|2204.34|2201.54|2204.45|2201.65|2203.85|2201.05|0
1640241300000|2021-12-23 06:35:00|2204.58|2201.78|2203.61|2200.81|2204.58|2201.78|2203.37|2200.57|0
1640241600000|2021-12-23 06:40:00|2203.37|2200.57|2203.85|2201.05|2204.09|2201.29|2203.37|2200.57|0
1640241900000|2021-12-23 06:45:00|2203.72|2200.92|2203.85|2201.05|2204.33|2201.53|2203.61|2200.81|0
1640242200000|2021-12-23 06:50:00|2203.96|2201.16|2203.61|2200.81|2204.33|2201.53|2203.61|2200.81|0
1640242500000|2021-12-23 06:55:00|2203.72|2200.92|2205.06|2202.26|2205.3|2202.5|2203.72|2200.92|0
1640242800000|2021-12-23 07:00:00|2205.3|2202.5|2204.45|2201.65|2205.54|2202.74|2204.33|2201.53|0
1640243100000|2021-12-23 07:05:00|2204.33|2201.53|2205.06|2202.26|2205.3|2202.5|2204.33|2201.53|0
1640243400000|2021-12-23 07:10:00|2205.17|2202.37|2205.05|2202.25|2205.3|2202.5|2204.57|2201.77|0
1640243700000|2021-12-23 07:15:00|2204.81|2202.01|2204.81|2202.01|2205.05|2202.25|2203.84|2201.04|0
1640244000000|2021-12-23 07:20:00|2204.69|2201.89|2204.08|2201.28|2204.81|2202.01|2203.84|2201.04|0
1640244300000|2021-12-23 07:25:00|2204.33|2201.53|2204.33|2201.53|2204.81|2202.01|2203.84|2201.04|0
1640244600000|2021-12-23 07:30:00|2204.08|2201.28|2203.84|2201.04|2204.33|2201.53|2203.36|2200.56|0
1640244900000|2021-12-23 07:35:00|2203.96|2201.16|2205.78|2202.98|2206.26|2203.46|2203.84|2201.04|0
1640245200000|2021-12-23 07:40:00|2205.89|2203.09|2205.89|2203.09|2206.26|2203.46|2205.29|2202.49|0
1640245500000|2021-12-23 07:45:00|2206.02|2203.22|2205.29|2202.49|2206.26|2203.46|2205.05|2202.25|0
1640245800000|2021-12-23 07:50:00|2205.05|2202.25|2205.05|2202.25|2205.53|2202.73|2204.81|2202.01|0
1640246100000|2021-12-23 07:55:00|2205.53|2202.73|2205.29|2202.49|2206.26|2203.46|2204.81|2202.01|0
1640246400000|2021-12-23 08:00:00|2205.41|2202.61|2205.05|2202.25|2206.26|2203.46|2204.56|2201.76|0
1640246700000|2021-12-23 08:05:00|2204.45|2202.85|2204.2|2202.6|2204.69|2203.09|2203.48|2201.88|0
1640247000000|2021-12-23 08:10:00|2204.45|2202.85|2202.75|2201.15|2204.69|2203.09|2202.51|2200.91|0
1640247300000|2021-12-23 08:15:00|2202.87|2201.27|2201.3|2199.7|2203.72|2202.12|2201.06|2199.46|0
1640247600000|2021-12-23 08:20:00|2201.06|2199.46|2203.47|2201.87|2203.47|2201.87|2200.81|2199.21|0
1640247900000|2021-12-23 08:25:00|2203.35|2201.75|2203.96|2202.36|2204.2|2202.6|2202.75|2201.15|0
1640248200000|2021-12-23 08:30:00|2203.72|2202.12|2204.44|2202.84|2204.44|2202.84|2202.99|2201.39|0
1640248500000|2021-12-23 08:35:00|2204.2|2202.6|2200.57|2198.97|2204.44|2202.84|2198.88|2197.28|0
1640248800000|2021-12-23 08:40:00|2200.33|2198.73|2201.17|2199.57|2202.02|2200.42|2200.09|2198.49|0
1640249100000|2021-12-23 08:45:00|2200.81|2199.21|2202.74|2201.14|2202.99|2201.39|2200.44|2198.84|0
1640249400000|2021-12-23 08:50:00|2202.5|2200.9|2207.46|2205.86|2208.31|2206.71|2202.26|2200.66|0
1640249700000|2021-12-23 08:55:00|2207.34|2205.74|2207.82|2206.22|2209.04|2207.44|2207.34|2205.74|0
1640250000000|2021-12-23 09:00:00|2207.34|2205.74|2207.34|2205.74|2207.82|2206.22|2205.89|2204.29|0
1640250300000|2021-12-23 09:05:00|2207.58|2205.98|2209.28|2207.68|2210|2208.4|2207.58|2205.98|0
1640250600000|2021-12-23 09:10:00|2209.03|2207.43|2208.55|2206.95|2210|2208.4|2208.55|2206.95|0
1640250900000|2021-12-23 09:15:00|2208.66|2207.06|2207.58|2205.98|2208.66|2207.06|2207.1|2205.5|0
1640251200000|2021-12-23 09:20:00|2207.82|2206.22|2206.13|2204.53|2207.82|2206.22|2205.76|2204.16|0
1640251500000|2021-12-23 09:25:00|2206.37|2204.77|2205.64|2204.04|2206.61|2205.01|2205.64|2204.04|0
1640251800000|2021-12-23 09:30:00|2205.4|2203.8|2205.88|2204.28|2206.61|2205.01|2204.92|2203.32|0
1640252100000|2021-12-23 09:35:00|2205.76|2204.16|2206.85|2205.25|2206.85|2205.25|2205.76|2204.16|0
1640252400000|2021-12-23 09:40:00|2207.09|2205.49|2207.33|2205.73|2207.82|2206.22|2206.61|2205.01|0
1640252700000|2021-12-23 09:45:00|2207.58|2205.98|2206.85|2205.25|2207.58|2205.98|2205.88|2204.28|0
1640253000000|2021-12-23 09:50:00|2206.72|2205.12|2206|2204.4|2207.09|2205.49|2205.88|2204.28|0
1640253300000|2021-12-23 09:55:00|2206.12|2204.52|2206.61|2205.01|2207.09|2205.49|2206.12|2204.52|0
1640253600000|2021-12-23 10:00:00|2206.6|2205|2206.6|2205|2206.85|2205.25|2205.75|2204.15|0
1640253900000|2021-12-23 10:05:00|2206.85|2205.25|2206.6|2205|2207.09|2205.49|2206.12|2204.52|0
1640254200000|2021-12-23 10:10:00|2206.85|2205.25|2207.09|2205.49|2207.33|2205.73|2206.84|2205.24|0
1640254500000|2021-12-23 10:15:00|2207.33|2205.73|2207.33|2205.73|2207.33|2205.73|2207.09|2205.49|0
1640254800000|2021-12-23 10:20:00|2207.44|2205.84|2208.54|2206.94|2209.51|2207.91|2207.44|2205.84|0
1640255100000|2021-12-23 10:25:00|2208.29|2206.69|2208.41|2206.81|2208.78|2207.18|2208.05|2206.45|0
1640255400000|2021-12-23 10:30:00|2208.29|2206.69|2208.17|2206.57|2208.54|2206.94|2208.05|2206.45|0
1640255700000|2021-12-23 10:35:00|2208.05|2206.45|2209.99|2208.39|2209.99|2208.39|2208.05|2206.45|0
1640256000000|2021-12-23 10:40:00|2210.71|2209.11|2210.23|2208.63|2210.71|2209.11|2209.99|2208.39|0
1640256300000|2021-12-23 10:45:00|2209.99|2208.39|2209.74|2208.14|2209.99|2208.39|2209.26|2207.66|0
1640256600000|2021-12-23 10:50:00|2209.98|2208.38|2211.44|2209.84|2212.28|2210.68|2209.98|2208.38|0
1640256900000|2021-12-23 10:55:00|2211.55|2209.95|2211.44|2209.84|2212.16|2210.56|2211.44|2209.84|0
1640257200000|2021-12-23 11:00:00|2211.68|2210.08|2211.19|2209.59|2211.92|2210.32|2210.95|2209.35|0
1640257500000|2021-12-23 11:05:00|2210.95|2209.35|2212.4|2210.8|2212.64|2211.04|2210.95|2209.35|0
1640257800000|2021-12-23 11:10:00|2212.64|2211.04|2211.68|2210.08|2213.37|2211.77|2211.68|2210.08|0
1640258100000|2021-12-23 11:15:00|2211.43|2209.83|2211.43|2209.83|2212.16|2210.56|2210.71|2209.11|0
1640258400000|2021-12-23 11:20:00|2211.67|2210.07|2211.92|2210.32|2212.4|2210.8|2211.67|2210.07|0
1640258700000|2021-12-23 11:25:00|2211.67|2210.07|2213.13|2211.53|2213.13|2211.53|2211.43|2209.83|0
1640259000000|2021-12-23 11:30:00|2213.37|2211.77|2212.16|2210.56|2213.37|2211.77|2212.16|2210.56|0
1640259300000|2021-12-23 11:35:00|2211.91|2210.31|2212.16|2210.56|2212.27|2210.67|2211.43|2209.83|0
1640259600000|2021-12-23 11:40:00|2212.4|2210.8|2212.4|2210.8|2213.12|2211.52|2212.16|2210.56|0
1640259900000|2021-12-23 11:45:00|2212.15|2210.55|2211.91|2210.31|2212.4|2210.8|2211.43|2209.83|0
1640260200000|2021-12-23 11:50:00|2211.79|2210.19|2211.91|2210.31|2212.64|2211.04|2211.67|2210.07|0
1640260500000|2021-12-23 11:55:00|2212.39|2210.79|2213.12|2211.52|2213.36|2211.76|2212.39|2210.79|0
1640260800000|2021-12-23 12:00:00|2213.36|2211.76|2215.3|2213.7|2215.54|2213.94|2213.36|2211.76|0
1640261100000|2021-12-23 12:05:00|2215.54|2213.94|2214.33|2212.73|2215.54|2213.94|2214.33|2212.73|0
1640261400000|2021-12-23 12:10:00|2214.57|2212.97|2215.54|2213.94|2215.54|2213.94|2214.33|2212.73|0
1640261700000|2021-12-23 12:15:00|2215.41|2213.81|2214.33|2212.73|2216.02|2214.42|2214.09|2212.49|0
1640262000000|2021-12-23 12:20:00|2214.09|2212.49|2213.84|2212.24|2215.05|2213.45|2213.6|2212|0
1640262300000|2021-12-23 12:25:00|2213.72|2212.12|2212.63|2211.03|2213.84|2212.24|2211.91|2210.31|0
1640262600000|2021-12-23 12:30:00|2212.39|2210.79|2212.63|2211.03|2212.87|2211.27|2211.9|2210.3|0
1640262900000|2021-12-23 12:35:00|2212.5|2210.9|2213.21|2211.61|2213.21|2211.61|2212.39|2210.79|0
1640263200000|2021-12-23 12:40:00|2213.45|2211.85|2214.57|2212.97|2214.57|2212.97|2212.59|2210.99|0
1640263500000|2021-12-23 12:45:00|2214.81|2213.21|2214.81|2213.21|2214.81|2213.21|2214.32|2212.72|0
1640263800000|2021-12-23 12:50:00|2214.56|2212.96|2214.81|2213.21|2214.81|2213.21|2214.44|2212.84|0
1640264100000|2021-12-23 12:55:00|2215.05|2213.45|2214.92|2213.32|2215.05|2213.45|2214.32|2212.72|0
1640264400000|2021-12-23 13:00:00|2214.81|2213.21|2213.84|2212.24|2216.74|2215.14|2213.84|2212.24|0
1640264700000|2021-12-23 13:05:00|2213.59|2211.99|2213.35|2211.75|2214.32|2212.72|2213.11|2211.51|0
1640265000000|2021-12-23 13:10:00|2213.11|2211.51|2213.59|2211.99|2213.59|2211.99|2212.62|2211.02|0
1640265300000|2021-12-23 13:15:00|2213.35|2211.75|2212.62|2211.02|2213.35|2211.75|2212.38|2210.78|0
1640265600000|2021-12-23 13:20:00|2212.38|2210.78|2210.93|2209.33|2212.38|2210.78|2210.93|2209.33|0
1640265900000|2021-12-23 13:25:00|2210.69|2209.09|2211.65|2210.05|2211.65|2210.05|2209.96|2208.36|0
1640266200000|2021-12-23 13:30:00|2211.77|2210.17|2211.41|2209.81|2212.62|2211.02|2209.72|2208.12|0
1640266500000|2021-12-23 13:35:00|2211.65|2210.05|2209.96|2208.36|2212.62|2211.02|2209.72|2208.12|0
1640266800000|2021-12-23 13:40:00|2209.72|2208.12|2207.29|2205.69|2210.2|2208.6|2205.6|2204|0
1640267100000|2021-12-23 13:45:00|2207.05|2205.45|2210.31|2208.71|2210.68|2209.08|2207.05|2205.45|0
1640267400000|2021-12-23 13:50:00|2210.44|2208.84|2209.96|2208.36|2210.68|2209.08|2209.71|2208.11|0
1640267700000|2021-12-23 13:55:00|2209.71|2208.11|2210.68|2209.08|2211.16|2209.56|2209.47|2207.87|0
1640268000000|2021-12-23 14:00:00|2210.92|2209.32|2213.34|2211.74|2213.83|2212.23|2210.92|2209.32|0
1640268300000|2021-12-23 14:05:00|2212.62|2211.02|2213.1|2211.5|2213.58|2211.98|2212.13|2210.53|0
1640268600000|2021-12-23 14:10:00|2213.34|2211.74|2211.4|2209.8|2213.83|2212.23|2211.16|2209.56|0
1640268900000|2021-12-23 14:15:00|2211.16|2209.56|2210.68|2209.08|2212.13|2210.53|2210.44|2208.84|0
1640269200000|2021-12-23 14:20:00|2210.44|2208.84|2211.4|2209.8|2211.89|2210.29|2209.95|2208.35|0
1640269500000|2021-12-23 14:25:00|2211.64|2210.04|2209.95|2208.35|2211.89|2210.29|2209.95|2208.35|0
1640269800000|2021-12-23 14:30:00|2210.68|2209.08|2219.15|2217.55|2219.63|2218.03|2209.22|2207.62|0
1640270100000|2021-12-23 14:35:00|2219.39|2217.79|2226.9|2225.3|2228.83|2227.23|2219.15|2217.55|0
1640270400000|2021-12-23 14:40:00|2226.65|2225.05|2224.72|2223.12|2226.9|2225.3|2220.84|2219.24|0
1640270700000|2021-12-23 14:45:00|2224.96|2223.36|2222.78|2221.18|2226.41|2224.81|2221.81|2220.21|0
1640271000000|2021-12-23 14:50:00|2223.02|2221.42|2223.26|2221.66|2226.65|2225.05|2222.65|2221.05|0
1640271300000|2021-12-23 14:55:00|2223.02|2221.42|2225.2|2223.6|2226.04|2224.44|2220.35|2218.75|0
1640271600000|2021-12-23 15:00:00|2224.71|2223.11|2223.98|2222.38|2227.37|2225.77|2223.5|2221.9|0
1640271900000|2021-12-23 15:05:00|2223.74|2222.14|2224.71|2223.11|2225.68|2224.08|2223.26|2221.66|0
1640272200000|2021-12-23 15:10:00|2224.95|2223.35|2229.91|2228.31|2231|2229.4|2224.71|2223.11|0
1640272500000|2021-12-23 15:15:00|2230.28|2228.68|2228.82|2227.22|2230.52|2228.92|2227.37|2225.77|0
1640272800000|2021-12-23 15:20:00|2229.07|2227.47|2230.76|2229.16|2231|2229.4|2228.1|2226.5|0
1640273100000|2021-12-23 15:25:00|2230.52|2228.92|2229.31|2227.71|2230.76|2229.16|2227.61|2226.01|0
1640273400000|2021-12-23 15:30:00|2229.55|2227.95|2227.37|2225.77|2231.73|2230.13|2226.16|2224.56|0
1640273700000|2021-12-23 15:35:00|2227.61|2226.01|2227.85|2226.25|2229.06|2227.46|2226.64|2225.04|0
1640274000000|2021-12-23 15:40:00|2227.61|2226.01|2228.82|2227.22|2229.55|2227.95|2227.37|2225.77|0
1640274300000|2021-12-23 15:45:00|2228.58|2226.98|2230.51|2228.91|2231|2229.4|2228.58|2226.98|0
1640274600000|2021-12-23 15:50:00|2230.76|2229.16|2231.72|2230.12|2232.45|2230.85|2229.79|2228.19|0
1640274900000|2021-12-23 15:55:00|2231.48|2229.88|2233.66|2232.06|2233.9|2232.3|2231.48|2229.88|0
1640275200000|2021-12-23 16:00:00|2233.9|2232.3|2233.66|2232.06|2234.87|2233.27|2232.21|2230.61|0
1640275500000|2021-12-23 16:05:00|2233.9|2232.3|2235.6|2234|2236.32|2234.72|2233.42|2231.82|0
1640275800000|2021-12-23 16:10:00|2235.84|2234.24|2235.35|2233.75|2237.29|2235.69|2235.35|2233.75|0
1640276100000|2021-12-23 16:15:00|2235.84|2234.24|2236.08|2234.48|2237.05|2235.45|2235.35|2233.75|0
1640276400000|2021-12-23 16:20:00|2235.84|2234.24|2234.62|2233.02|2235.84|2234.24|2233.41|2231.81|0
1640276700000|2021-12-23 16:25:00|2234.38|2232.78|2231.96|2230.36|2235.11|2233.51|2230.99|2229.39|0
1640277000000|2021-12-23 16:30:00|2232.2|2230.6|2233.9|2232.3|2234.14|2232.54|2232.2|2230.6|0
1640277300000|2021-12-23 16:35:00|2234.14|2232.54|2234.29|2232.69|2234.86|2233.26|2233.57|2231.97|0
1640277600000|2021-12-23 16:40:00|2234.17|2232.57|2233.81|2232.21|2234.29|2232.69|2233.32|2231.72|0
1640277900000|2021-12-23 16:45:00|2234.05|2232.45|2234.53|2232.93|2235.75|2234.15|2233.81|2232.21|0
1640278200000|2021-12-23 16:50:00|2234.78|2233.18|2234.78|2233.18|2235.75|2234.15|2234.05|2232.45|0
1640278500000|2021-12-23 16:55:00|2235.02|2233.42|2235.74|2234.14|2235.74|2234.14|2234.05|2232.45|0
1640278800000|2021-12-23 17:00:00|2235.5|2233.9|2234.53|2232.93|2235.5|2233.9|2234.41|2232.81|0
1640279100000|2021-12-23 17:05:00|2234.77|2233.17|2233.8|2232.2|2235.02|2233.42|2233.56|2231.96|0
1640279400000|2021-12-23 17:10:00|2234.05|2232.45|2233.56|2231.96|2234.53|2232.93|2233.56|2231.96|0
1640279700000|2021-12-23 17:15:00|2233.8|2232.2|2232.35|2230.75|2234.05|2232.45|2231.87|2230.27|0
1640280000000|2021-12-23 17:20:00|2232.59|2230.99|2232.11|2230.51|2233.08|2231.48|2231.86|2230.26|0
1640280300000|2021-12-23 17:25:00|2231.86|2230.26|2232.11|2230.51|2232.83|2231.23|2231.86|2230.26|0
1640280600000|2021-12-23 17:30:00|2232.35|2230.75|2232.59|2230.99|2233.56|2231.96|2232.11|2230.51|0
1640280900000|2021-12-23 17:35:00|2232.83|2231.23|2233.11|2231.51|2233.6|2232|2232.35|2230.75|0
1640281200000|2021-12-23 17:40:00|2233.36|2231.76|2233.84|2232.24|2234.32|2232.72|2233.11|2231.51|0
1640281500000|2021-12-23 17:45:00|2234.08|2232.48|2232.87|2231.27|2234.08|2232.48|2232.63|2231.03|0
1640281800000|2021-12-23 17:50:00|2233.11|2231.51|2233.11|2231.51|2233.6|2232|2232.39|2230.79|0
1640282100000|2021-12-23 17:55:00|2233.23|2231.63|2234.08|2232.48|2234.08|2232.48|2232.87|2231.27|0
1640282400000|2021-12-23 18:00:00|2233.84|2232.24|2232.87|2231.27|2234.56|2232.96|2232.87|2231.27|0
1640282700000|2021-12-23 18:05:00|2233.11|2231.51|2233.11|2231.51|2233.84|2232.24|2232.87|2231.27|0
1640283000000|2021-12-23 18:10:00|2233.35|2231.75|2231.41|2229.81|2233.35|2231.75|2230.69|2229.09|0
1640283300000|2021-12-23 18:15:00|2231.17|2229.57|2231.66|2230.06|2232.38|2230.78|2231.17|2229.57|0
1640283600000|2021-12-23 18:20:00|2231.9|2230.3|2232.38|2230.78|2232.38|2230.78|2231.65|2230.05|0
1640283900000|2021-12-23 18:25:00|2232.14|2230.54|2235.29|2233.69|2235.53|2233.93|2232.14|2230.54|0
1640284200000|2021-12-23 18:30:00|2235.53|2233.93|2234.32|2232.72|2235.53|2233.93|2234.07|2232.47|0
1640284500000|2021-12-23 18:35:00|2234.07|2232.47|2233.83|2232.23|2234.43|2232.83|2233.83|2232.23|0
1640284800000|2021-12-23 18:40:00|2233.59|2231.99|2234.07|2232.47|2234.31|2232.71|2233.35|2231.75|0
1640285100000|2021-12-23 18:45:00|2233.83|2232.23|2235.04|2233.44|2235.04|2233.44|2233.83|2232.23|0
1640285400000|2021-12-23 18:50:00|2235.28|2233.68|2236.01|2234.41|2236.01|2234.41|2235.28|2233.68|0
1640285700000|2021-12-23 18:55:00|2236.25|2234.65|2236.01|2234.41|2236.98|2235.38|2235.77|2234.17|0
1640286000000|2021-12-23 19:00:00|2236.25|2234.65|2237.46|2235.86|2238.19|2236.59|2236.25|2234.65|0
1640286300000|2021-12-23 19:05:00|2237.7|2236.1|2237.22|2235.62|2238.43|2236.83|2236.73|2235.13|0
1640286600000|2021-12-23 19:10:00|2236.97|2235.37|2236.73|2235.13|2237.22|2235.62|2236.49|2234.89|0
1640286900000|2021-12-23 19:15:00|2236.49|2234.89|2237.46|2235.86|2237.94|2236.34|2235.04|2233.44|0
1640287200000|2021-12-23 19:20:00|2237.21|2235.61|2239.15|2237.55|2239.15|2237.55|2237.21|2235.61|0
1640287500000|2021-12-23 19:25:00|2239.03|2237.43|2238.67|2237.07|2239.64|2238.04|2238.42|2236.82|0
1640287800000|2021-12-23 19:30:00|2238.42|2236.82|2238.42|2236.82|2239.02|2237.42|2237.21|2235.61|0
1640288100000|2021-12-23 19:35:00|2237.94|2236.34|2237.45|2235.85|2238.18|2236.58|2237.21|2235.61|0
1640288400000|2021-12-23 19:40:00|2237.21|2235.61|2238.66|2237.06|2238.66|2237.06|2237.21|2235.61|0
1640288700000|2021-12-23 19:45:00|2238.42|2236.82|2238.91|2237.31|2239.15|2237.55|2237.94|2236.34|0
1640289000000|2021-12-23 19:50:00|2239.15|2237.55|2240.6|2239|2240.6|2239|2238.9|2237.3|0
1640289300000|2021-12-23 19:55:00|2240.36|2238.76|2240.6|2239|2240.84|2239.24|2240.11|2238.51|0
1640289600000|2021-12-23 20:00:00|2240.36|2238.76|2236|2234.4|2240.84|2239.24|2236|2234.4|0
1640289900000|2021-12-23 20:05:00|2236.24|2234.64|2237.45|2235.85|2238.18|2236.58|2236.24|2234.64|0
1640290200000|2021-12-23 20:10:00|2237.69|2236.09|2239.39|2237.79|2239.39|2237.79|2237.21|2235.61|0
1640290500000|2021-12-23 20:15:00|2239.87|2238.27|2238.9|2237.3|2240.35|2238.75|2238.42|2236.82|0
1640290800000|2021-12-23 20:20:00|2239.14|2237.54|2237.45|2235.85|2239.38|2237.78|2237.45|2235.85|0
1640291100000|2021-12-23 20:25:00|2237.69|2236.09|2237.45|2235.85|2238.17|2236.57|2236.72|2235.12|0
1640291400000|2021-12-23 20:30:00|2237.2|2235.6|2234.05|2232.45|2237.45|2235.85|2233.57|2231.97|0
1640291700000|2021-12-23 20:35:00|2233.81|2232.21|2236.91|2235.31|2238.02|2236.42|2233.81|2232.21|0
1640292000000|2021-12-23 20:40:00|2237.15|2235.55|2239.57|2237.97|2239.81|2238.21|2236.42|2234.82|0
1640292300000|2021-12-23 20:45:00|2239.81|2238.21|2241.99|2240.39|2242.72|2241.12|2239.57|2237.97|0
1640292600000|2021-12-23 20:50:00|2242.96|2241.36|2241.26|2239.66|2244.17|2242.57|2241.02|2239.42|0
1640292900000|2021-12-23 20:55:00|2241.02|2239.42|2228.91|2227.31|2241.02|2239.42|2228.67|2227.07|0
1640293200000|2021-12-23 21:00:00|2228.67|2227.07|2230.12|2228.52|2232.06|2230.46|2228.67|2227.07|0
1640293500000|2021-12-23 21:05:00|2230.6|2229|2229.39|2227.79|2232.06|2230.46|2229.39|2227.79|0
1640293800000|2021-12-23 21:10:00|2229.64|2228.04|2229.63|2228.03|2229.88|2228.28|2228.67|2227.07|0
1640592300000|2021-12-27 08:05:00|2229.24|2227.64|2230.81|2229.21|2232.99|2231.39|2229.12|2227.52|0
1640592600000|2021-12-27 08:10:00|2231.29|2229.69|2232.39|2230.79|2233.6|2232|2231.29|2229.69|0
1640592900000|2021-12-27 08:15:00|2232.15|2230.55|2232.39|2230.79|2234.08|2232.48|2231.9|2230.3|0
1640593200000|2021-12-27 08:20:00|2232.63|2231.03|2231.18|2229.58|2233.47|2231.87|2230.57|2228.97|0
1640593500000|2021-12-27 08:25:00|2231.29|2229.69|2230.08|2228.48|2231.66|2230.06|2229.72|2228.12|0
1640593800000|2021-12-27 08:30:00|2230.21|2228.61|2232.39|2230.79|2232.63|2231.03|2229.72|2228.12|0
1640594100000|2021-12-27 08:35:00|2232.5|2230.9|2233.6|2232|2234.08|2232.48|2232.39|2230.79|0
1640594400000|2021-12-27 08:40:00|2233.47|2231.87|2233.11|2231.51|2233.84|2232.24|2232.38|2230.78|0
1640594700000|2021-12-27 08:45:00|2232.87|2231.27|2232.87|2231.27|2232.87|2231.27|2231.41|2229.81|0
1640595000000|2021-12-27 08:50:00|2232.63|2231.03|2233.35|2231.75|2234.19|2232.59|2232.5|2230.9|0
1640595300000|2021-12-27 08:55:00|2233.23|2231.63|2233.59|2231.99|2235.77|2234.17|2233.11|2231.51|0
1640595600000|2021-12-27 09:00:00|2233.84|2232.24|2230.93|2229.33|2233.84|2232.24|2230.44|2228.84|0
1640595900000|2021-12-27 09:05:00|2230.8|2229.2|2234.56|2232.96|2234.56|2232.96|2230.69|2229.09|0
1640596200000|2021-12-27 09:10:00|2234.8|2233.2|2234.56|2232.96|2235.53|2233.93|2234.32|2232.72|0
1640596500000|2021-12-27 09:15:00|2234.8|2233.2|2232.86|2231.26|2234.8|2233.2|2232.62|2231.02|0
1640596800000|2021-12-27 09:20:00|2233.11|2231.51|2232.62|2231.02|2233.11|2231.51|2232.14|2230.54|0
1640597100000|2021-12-27 09:25:00|2232.49|2230.89|2232.98|2231.38|2233.1|2231.5|2232.13|2230.53|0
1640597400000|2021-12-27 09:30:00|2232.86|2231.26|2231.52|2229.92|2232.86|2231.26|2230.44|2228.84|0
1640597700000|2021-12-27 09:35:00|2231.41|2229.81|2233.34|2231.74|2233.59|2231.99|2231.41|2229.81|0
1640598000000|2021-12-27 09:40:00|2233.59|2231.99|2234.67|2233.07|2235.28|2233.68|2233.59|2231.99|0
1640598300000|2021-12-27 09:45:00|2234.55|2232.95|2235.55|2233.15|2236.41|2234.01|2234.31|2232.71|0
1640598600000|2021-12-27 09:50:00|2235.44|2233.04|2237.13|2234.73|2237.13|2234.73|2235.44|2233.04|0
1640598900000|2021-12-27 09:55:00|2236.89|2234.49|2237.25|2234.85|2238.1|2235.7|2236.28|2233.88|0
1640599200000|2021-12-27 10:00:00|2237.37|2234.97|2236.89|2234.49|2238.59|2236.19|2236.4|2234|0
1640599500000|2021-12-27 10:05:00|2236.65|2234.25|2235.68|2233.28|2236.89|2234.49|2235.44|2233.04|0
1640599800000|2021-12-27 10:10:00|2235.43|2233.03|2235.92|2233.52|2236.16|2233.76|2235.43|2233.03|0
1640600100000|2021-12-27 10:15:00|2236.16|2233.76|2237.86|2235.46|2238.1|2235.7|2236.16|2233.76|0
1640600400000|2021-12-27 10:20:00|2237.61|2235.21|2237|2234.6|2237.86|2235.46|2236.4|2234|0
1640600700000|2021-12-27 10:25:00|2236.89|2234.49|2237.13|2234.73|2237.61|2235.21|2236.64|2234.24|0
1640601000000|2021-12-27 10:30:00|2237.37|2234.97|2237.85|2235.45|2238.34|2235.94|2237.37|2234.97|0
1640601300000|2021-12-27 10:35:00|2237.61|2235.21|2237.61|2235.21|2238.1|2235.7|2237.13|2234.73|0
1640601600000|2021-12-27 10:40:00|2237.73|2235.33|2238.09|2235.69|2238.09|2235.69|2237.37|2234.97|0
1640601900000|2021-12-27 10:45:00|2238.21|2235.81|2238.58|2236.18|2239.06|2236.66|2238.21|2235.81|0
1640602200000|2021-12-27 10:50:00|2238.34|2235.94|2237.72|2235.32|2239.06|2236.66|2237.72|2235.32|0
1640602500000|2021-12-27 10:55:00|2237.61|2235.21|2237.61|2235.21|2237.61|2235.21|2236.88|2234.48|0
1640602800000|2021-12-27 11:00:00|2237.48|2235.08|2237.12|2234.72|2237.85|2235.45|2236.64|2234.24|0
1640603100000|2021-12-27 11:05:00|2237.36|2234.96|2237.85|2235.45|2238.09|2235.69|2237.12|2234.72|0
1640603400000|2021-12-27 11:10:00|2237.96|2235.56|2237.6|2235.2|2237.96|2235.56|2237.36|2234.96|0
1640603700000|2021-12-27 11:15:00|2237.72|2235.32|2237.6|2235.2|2237.96|2235.56|2237.36|2234.96|0
1640604000000|2021-12-27 11:20:00|2237.48|2235.08|2236.51|2234.11|2237.48|2235.08|2235.91|2233.51|0
1640604300000|2021-12-27 11:25:00|2236.39|2233.99|2236.51|2234.11|2237.36|2234.96|2236.39|2233.99|0
1640604600000|2021-12-27 11:30:00|2236.63|2234.23|2236.26|2233.86|2237.12|2234.72|2235.66|2233.26|0
1640604900000|2021-12-27 11:35:00|2236.39|2233.99|2237.12|2234.72|2237.36|2234.96|2236.39|2233.99|0
1640605200000|2021-12-27 11:40:00|2237.36|2234.96|2237.12|2234.72|2237.96|2235.56|2237.12|2234.72|0
1640605500000|2021-12-27 11:45:00|2236.87|2234.47|2236.5|2234.1|2237.12|2234.72|2236.39|2233.99|0
1640605800000|2021-12-27 11:50:00|2236.63|2234.23|2237.11|2234.71|2237.36|2234.96|2236.26|2233.86|0
1640606100000|2021-12-27 11:55:00|2237.36|2234.96|2237.6|2235.2|2237.6|2235.2|2236.87|2234.47|0
1640606400000|2021-12-27 12:00:00|2237.47|2235.07|2237.35|2234.95|2237.84|2235.44|2237.11|2234.71|0
1640606700000|2021-12-27 12:05:00|2237.47|2235.07|2238.08|2235.68|2238.32|2235.92|2236.87|2234.47|0
1640607000000|2021-12-27 12:10:00|2237.84|2235.44|2238.56|2236.16|2238.56|2236.16|2237.84|2235.44|0
1640607300000|2021-12-27 12:15:00|2238.81|2236.41|2240.02|2237.62|2240.02|2237.62|2238.56|2236.16|0
1640607600000|2021-12-27 12:20:00|2240.26|2237.86|2241.23|2238.83|2241.47|2239.07|2240.02|2237.62|0
1640607900000|2021-12-27 12:25:00|2241.47|2239.07|2241.23|2238.83|2241.47|2239.07|2240.5|2238.1|0
1640608200000|2021-12-27 12:30:00|2241.47|2239.07|2244.13|2241.73|2245.1|2242.7|2241.47|2239.07|0
1640608500000|2021-12-27 12:35:00|2244.38|2241.98|2244.62|2242.22|2244.86|2242.46|2243.41|2241.01|0
1640608800000|2021-12-27 12:40:00|2244.38|2241.98|2243.65|2241.25|2245.83|2243.43|2243.41|2241.01|0
1640609100000|2021-12-27 12:45:00|2243.41|2241.01|2243.41|2241.01|2243.65|2241.25|2242.55|2240.15|0
1640609400000|2021-12-27 12:50:00|2243.89|2241.49|2242.92|2240.52|2243.89|2241.49|2242.68|2240.28|0
1640609700000|2021-12-27 12:55:00|2243.16|2240.76|2242.68|2240.28|2243.4|2241|2242.68|2240.28|0
1640610000000|2021-12-27 13:00:00|2242.92|2240.52|2243.16|2240.76|2243.65|2241.25|2242.55|2240.15|0
1640610300000|2021-12-27 13:05:00|2242.92|2240.52|2243.4|2241|2243.89|2241.49|2242.92|2240.52|0
1640610600000|2021-12-27 13:10:00|2243.64|2241.24|2243.64|2241.24|2243.64|2241.24|2242.67|2240.27|0
1640610900000|2021-12-27 13:15:00|2243.89|2241.49|2245.58|2243.18|2245.58|2243.18|2243.89|2241.49|0
1640611200000|2021-12-27 13:20:00|2245.82|2243.42|2245.1|2242.7|2246.31|2243.91|2244.85|2242.45|0
1640611500000|2021-12-27 13:25:00|2245.34|2242.94|2244.37|2241.97|2245.34|2242.94|2243.64|2241.24|0
1640611800000|2021-12-27 13:30:00|2244.85|2242.45|2244.73|2242.33|2244.85|2242.45|2244.13|2241.73|0
1640612100000|2021-12-27 13:35:00|2244.85|2242.45|2245.34|2242.94|2245.82|2243.42|2244.61|2242.21|0
1640612400000|2021-12-27 13:40:00|2245.58|2243.18|2246.3|2243.9|2246.31|2243.91|2245.34|2242.94|0
1640612700000|2021-12-27 13:45:00|2246.06|2243.66|2246.79|2244.39|2247.52|2245.12|2246.06|2243.66|0
1640613000000|2021-12-27 13:50:00|2246.55|2244.15|2247.03|2244.63|2247.76|2245.36|2246.06|2243.66|0
1640613300000|2021-12-27 13:55:00|2246.79|2244.39|2245.82|2243.42|2247.03|2244.63|2245.82|2243.42|0
1640613600000|2021-12-27 14:00:00|2245.58|2243.18|2246.06|2243.66|2246.3|2243.9|2245.33|2242.93|0
1640613900000|2021-12-27 14:05:00|2245.82|2243.42|2245.33|2242.93|2247.03|2244.63|2244.6|2242.2|0
1640614200000|2021-12-27 14:10:00|2245.57|2243.17|2246.3|2243.9|2246.3|2243.9|2245.33|2242.93|0
1640614500000|2021-12-27 14:15:00|2246.06|2243.66|2244.6|2242.2|2246.78|2244.38|2244.6|2242.2|0
1640614800000|2021-12-27 14:20:00|2244.84|2242.44|2245.33|2242.93|2245.81|2243.41|2244.36|2241.96|0
1640615100000|2021-12-27 14:25:00|2245.09|2242.69|2242.9|2240.5|2245.09|2242.69|2242.9|2240.5|0
1640615400000|2021-12-27 14:30:00|2243.39|2240.99|2251.14|2248.74|2253.81|2251.41|2242.9|2240.5|0
1640615700000|2021-12-27 14:35:00|2250.42|2248.02|2251.63|2249.23|2253.57|2251.17|2250.17|2247.77|0
1640616000000|2021-12-27 14:40:00|2252.11|2249.71|2252.84|2250.44|2255.02|2252.62|2251.63|2249.23|0
1640616300000|2021-12-27 14:45:00|2252.36|2249.96|2256.72|2254.32|2256.72|2254.32|2251.39|2248.99|0
1640616600000|2021-12-27 14:50:00|2255.75|2253.35|2252.84|2250.44|2259.14|2256.74|2252.84|2250.44|0
1640616900000|2021-12-27 14:55:00|2253.08|2250.68|2254.78|2252.38|2255.02|2252.62|2252.6|2250.2|0
1640617200000|2021-12-27 15:00:00|2255.51|2253.11|2259.39|2256.99|2259.39|2256.99|2254.05|2251.65|0
1640617500000|2021-12-27 15:05:00|2259.14|2256.74|2262.29|2259.89|2262.29|2259.89|2258.66|2256.26|0
1640617800000|2021-12-27 15:10:00|2262.05|2259.65|2262.54|2260.14|2262.54|2260.14|2260.35|2257.95|0
1640618100000|2021-12-27 15:15:00|2262.78|2260.38|2262.53|2260.13|2262.78|2260.38|2261.08|2258.68|0
1640618400000|2021-12-27 15:20:00|2262.78|2260.38|2265.2|2262.8|2266.17|2263.77|2262.05|2259.65|0
1640618700000|2021-12-27 15:25:00|2265.44|2263.04|2269.08|2266.68|2269.08|2266.68|2264.23|2261.83|0
1640619000000|2021-12-27 15:30:00|2269.32|2266.92|2269.81|2267.41|2270.53|2268.13|2266.9|2264.5|0
1640619300000|2021-12-27 15:35:00|2269.56|2267.16|2270.29|2267.89|2270.78|2268.38|2267.87|2265.47|0
1640619600000|2021-12-27 15:40:00|2270.05|2267.65|2270.05|2267.65|2270.78|2268.38|2268.59|2266.19|0
1640619900000|2021-12-27 15:45:00|2270.29|2267.89|2269.8|2267.4|2271.02|2268.62|2267.38|2264.98|0
1640620200000|2021-12-27 15:50:00|2270.05|2267.65|2269.56|2267.16|2271.02|2268.62|2269.32|2266.92|0
1640620500000|2021-12-27 15:55:00|2269.43|2267.03|2272.23|2269.83|2272.23|2269.83|2269.32|2266.92|0
1640620800000|2021-12-27 16:00:00|2272.96|2270.56|2274.17|2271.77|2274.17|2271.77|2271.26|2268.86|0
1640621100000|2021-12-27 16:05:00|2273.92|2271.52|2273.44|2271.04|2273.92|2271.52|2271.26|2268.86|0
1640621400000|2021-12-27 16:10:00|2273.2|2270.8|2274.41|2272.01|2275.14|2272.74|2272.95|2270.55|0
1640621700000|2021-12-27 16:15:00|2274.65|2272.25|2271.01|2268.61|2275.14|2272.74|2270.04|2267.64|0
1640622000000|2021-12-27 16:20:00|2271.25|2268.85|2271.01|2268.61|2271.98|2269.58|2269.07|2266.67|0
1640622300000|2021-12-27 16:25:00|2270.77|2268.37|2273.68|2271.28|2274.41|2272.01|2270.53|2268.13|0
1640622600000|2021-12-27 16:30:00|2273.44|2271.04|2271.98|2269.58|2273.68|2271.28|2271.49|2269.09|0
1640622900000|2021-12-27 16:35:00|2271.74|2269.34|2273.92|2271.52|2274.16|2271.76|2270.77|2268.37|0
1640623200000|2021-12-27 16:40:00|2273.43|2271.03|2273.43|2271.03|2274.16|2271.76|2272.71|2270.31|0
1640623500000|2021-12-27 16:45:00|2273.19|2270.79|2272.46|2270.06|2274.16|2271.76|2272.22|2269.82|0
1640623800000|2021-12-27 16:50:00|2272.22|2269.82|2273.19|2270.79|2273.67|2271.27|2271.98|2269.58|0
1640624100000|2021-12-27 16:55:00|2273.43|2271.03|2274.89|2272.49|2274.89|2272.49|2273.19|2270.79|0
1640624400000|2021-12-27 17:00:00|2274.64|2272.24|2276.83|2274.43|2277.07|2274.67|2274.64|2272.24|0
1640624700000|2021-12-27 17:05:00|2276.58|2274.18|2277.31|2274.91|2277.55|2275.15|2276.58|2274.18|0
1640625000000|2021-12-27 17:10:00|2276.83|2274.43|2277.55|2275.15|2277.79|2275.39|2275.61|2273.21|0
1640625300000|2021-12-27 17:15:00|2277.79|2275.39|2277.31|2274.91|2277.79|2275.39|2276.82|2274.42|0
1640625600000|2021-12-27 17:20:00|2277.55|2275.15|2277.79|2275.39|2278.04|2275.64|2276.58|2274.18|0
1640625900000|2021-12-27 17:25:00|2278.04|2275.64|2279.27|2276.87|2279.82|2277.42|2277.79|2275.39|0
1640626200000|2021-12-27 17:30:00|2279.38|2276.98|2278.78|2276.38|2280|2277.6|2277.81|2275.41|0
1640626500000|2021-12-27 17:35:00|2278.54|2276.14|2279.02|2276.62|2279.02|2276.62|2277.57|2275.17|0
1640626800000|2021-12-27 17:40:00|2278.78|2276.38|2279.27|2276.87|2279.27|2276.87|2277.57|2275.17|0
1640627100000|2021-12-27 17:45:00|2279.02|2276.62|2279.75|2277.35|2279.75|2277.35|2278.29|2275.89|0
1640627400000|2021-12-27 17:50:00|2279.51|2277.11|2280.23|2277.83|2280.48|2278.08|2279.26|2276.86|0
1640627700000|2021-12-27 17:55:00|2279.99|2277.59|2280.23|2277.83|2280.59|2278.19|2279.75|2277.35|0
1640628000000|2021-12-27 18:00:00|2280.11|2277.71|2279.75|2277.35|2280.11|2277.71|2279.02|2276.62|0
1640628300000|2021-12-27 18:05:00|2279.99|2277.59|2280.72|2278.32|2280.72|2278.32|2279.5|2277.1|0
1640628600000|2021-12-27 18:10:00|2280.47|2278.07|2281.2|2278.8|2281.2|2278.8|2279.5|2277.1|0
1640628900000|2021-12-27 18:15:00|2281.44|2279.04|2280.96|2278.56|2281.44|2279.04|2280.47|2278.07|0
1640629200000|2021-12-27 18:20:00|2280.71|2278.31|2282.41|2280.01|2282.41|2280.01|2280.47|2278.07|0
1640629500000|2021-12-27 18:25:00|2282.17|2279.77|2282.41|2280.01|2284.11|2281.71|2282.17|2279.77|0
1640629800000|2021-12-27 18:30:00|2282.65|2280.25|2281.92|2279.52|2282.65|2280.25|2281.56|2279.16|0
1640630100000|2021-12-27 18:35:00|2282.17|2279.77|2282.65|2280.25|2283.38|2280.98|2281.92|2279.52|0
1640630400000|2021-12-27 18:40:00|2282.89|2280.49|2282.89|2280.49|2283.14|2280.74|2282.17|2279.77|0
1640630700000|2021-12-27 18:45:00|2282.65|2280.25|2283.13|2280.73|2283.14|2280.74|2281.92|2279.52|0
1640631000000|2021-12-27 18:50:00|2282.89|2280.49|2283.86|2281.46|2284.1|2281.7|2282.89|2280.49|0
1640631300000|2021-12-27 18:55:00|2284.1|2281.7|2285.56|2283.16|2285.56|2283.16|2283.62|2281.22|0
1640631600000|2021-12-27 19:00:00|2285.32|2282.92|2285.07|2282.67|2285.32|2282.92|2283.13|2280.73|0
1640631900000|2021-12-27 19:05:00|2285.32|2282.92|2285.31|2282.91|2285.32|2282.92|2284.22|2281.82|0
1640632200000|2021-12-27 19:10:00|2285.07|2282.67|2285.31|2282.91|2285.8|2283.4|2284.59|2282.19|0
1640632500000|2021-12-27 19:15:00|2285.07|2282.67|2285.56|2283.16|2285.56|2283.16|2284.59|2282.19|0
1640632800000|2021-12-27 19:20:00|2285.31|2282.91|2286.53|2284.13|2287.01|2284.61|2285.31|2282.91|0
1640633100000|2021-12-27 19:25:00|2287.01|2284.61|2288.57|2286.17|2288.57|2286.17|2286.52|2284.12|0
1640633400000|2021-12-27 19:30:00|2288.33|2285.93|2287.6|2285.2|2288.33|2285.93|2287.36|2284.96|0
1640633700000|2021-12-27 19:35:00|2287.84|2285.44|2286.87|2284.47|2288.57|2286.17|2286.63|2284.23|0
1640634000000|2021-12-27 19:40:00|2287.11|2284.71|2284.93|2282.53|2288.08|2285.68|2284.93|2282.53|0
1640634300000|2021-12-27 19:45:00|2284.44|2282.04|2283.96|2281.56|2285.17|2282.77|2282.75|2280.35|0
1640634600000|2021-12-27 19:50:00|2284.2|2281.8|2282.99|2280.59|2284.2|2281.8|2282.5|2280.1|0
1640634900000|2021-12-27 19:55:00|2282.75|2280.35|2284.44|2282.04|2284.68|2282.28|2282.02|2279.62|0
1640635200000|2021-12-27 20:00:00|2284.2|2281.8|2282.99|2280.59|2284.2|2281.8|2282.02|2279.62|0
1640635500000|2021-12-27 20:05:00|2282.86|2280.46|2282.99|2280.59|2283.23|2280.83|2281.05|2278.65|0
1640635800000|2021-12-27 20:10:00|2282.74|2280.34|2282.26|2279.86|2282.74|2280.34|2281.04|2278.64|0
1640636100000|2021-12-27 20:15:00|2282.01|2279.61|2281.77|2279.37|2282.26|2279.86|2280.07|2277.67|0
1640636400000|2021-12-27 20:20:00|2281.53|2279.13|2282.26|2279.86|2282.98|2280.58|2280.56|2278.16|0
1640636700000|2021-12-27 20:25:00|2282.5|2280.1|2285.41|2283.01|2285.65|2283.25|2282.5|2280.1|0
1640637000000|2021-12-27 20:30:00|2285.65|2283.25|2285.89|2283.49|2286.62|2284.22|2285.65|2283.25|0
1640637300000|2021-12-27 20:35:00|2285.65|2283.25|2283.95|2281.55|2285.89|2283.49|2283.95|2281.55|0
1640637600000|2021-12-27 20:40:00|2284.19|2281.79|2288.32|2285.92|2288.56|2286.16|2283.95|2281.55|0
1640637900000|2021-12-27 20:45:00|2288.56|2286.16|2289.53|2287.13|2290.26|2287.86|2288.07|2285.67|0
1640638200000|2021-12-27 20:50:00|2290.01|2287.61|2292.68|2290.28|2293.41|2291.01|2288.56|2286.16|0
1640638500000|2021-12-27 20:55:00|2292.92|2290.52|2295.36|2292.96|2295.36|2292.96|2291.95|2289.55|0
1640638800000|2021-12-27 21:00:00|2296.09|2293.69|2295.84|2293.44|2296.57|2294.17|2295.84|2293.44|0
1640639100000|2021-12-27 21:05:00|2295.6|2293.2|2294.87|2292.47|2296.08|2293.68|2294.63|2292.23|0
1640639400000|2021-12-27 21:10:00|2295.11|2292.71|2293.9|2291.5|2295.11|2292.71|2293.9|2291.5|0
1640639700000|2021-12-27 21:15:00|2294.34|2291.54|2295.55|2292.75|2295.8|2293|2294.34|2291.54|0
1640640000000|2021-12-27 21:20:00|2295.31|2292.51|2295.07|2292.27|2295.55|2292.75|2295.07|2292.27|0
1640640300000|2021-12-27 21:25:00|2295.31|2292.51|2295.55|2292.75|2295.55|2292.75|2295.31|2292.51|0
1640640600000|2021-12-27 21:30:00|2295.79|2292.99|2295.79|2292.99|2296.04|2293.24|2295.31|2292.51|0
1640640900000|2021-12-27 21:35:00|2295.55|2292.75|2296.52|2293.72|2296.76|2293.96|2295.55|2292.75|0
1640641200000|2021-12-27 21:40:00|2296.28|2293.48|2295.79|2292.99|2296.52|2293.72|2295.55|2292.75|0
1640641500000|2021-12-27 21:45:00|2295.55|2292.75|2294.82|2292.02|2296.03|2293.23|2294.82|2292.02|0
1640641800000|2021-12-27 21:50:00|2295.06|2292.26|2296.03|2293.23|2296.28|2293.48|2295.06|2292.26|0
1640642100000|2021-12-27 21:55:00|2296.28|2293.48|2295.18|2292.38|2296.28|2293.48|2294.94|2292.14|0
1640642400000|2021-12-27 22:00:00|2294.89|2292.09|2294.39|2291.59|2295.21|2292.41|2293.75|2290.95|0
1640642700000|2021-12-27 22:05:00|2294.43|2291.63|2294.75|2291.95|2294.75|2291.95|2294.43|2291.63|0
1640643000000|2021-12-27 22:10:00|2294.71|2291.91|2294.43|2291.63|2294.71|2291.91|2294.39|2291.59|0
1640643300000|2021-12-27 22:15:00|2294.39|2291.59|2294.6|2291.8|2294.6|2291.8|2294.39|2291.59|0
1640643600000|2021-12-27 22:20:00|2294.56|2291.76|2294.43|2291.63|2294.6|2291.8|2294.18|2291.38|0
1640643900000|2021-12-27 22:25:00|2294.39|2291.59|2294.39|2291.59|2295.07|2292.27|2294.21|2291.41|0
1640644200000|2021-12-27 22:30:00|2294.43|2291.63|2294.43|2291.63|2294.71|2291.91|2294.32|2291.52|0
1640644500000|2021-12-27 22:35:00|2294.46|2291.66|2294.88|2292.08|2294.88|2292.08|2294.39|2291.59|0
1640644800000|2021-12-27 22:40:00|2294.81|2292.01|2294.49|2291.69|2294.96|2292.16|2294.49|2291.69|0
1640645100000|2021-12-27 22:45:00|2294.56|2291.76|2294.49|2291.69|2294.56|2291.76|2294.49|2291.69|0
1640645400000|2021-12-27 22:50:00|2294.46|2291.66|2294.35|2291.55|2294.56|2291.76|2294.35|2291.55|0
1640645700000|2021-12-27 22:55:00|2294.28|2291.48|2294.21|2291.41|2294.42|2291.62|2294.21|2291.41|0
1640646000000|2021-12-27 23:00:00|2293.23|2290.43|2294.93|2292.13|2295.54|2292.74|2293.23|2290.43|0
1640646300000|2021-12-27 23:05:00|2295.05|2292.25|2293.84|2291.04|2295.41|2292.61|2293.6|2290.8|0
1640646600000|2021-12-27 23:10:00|2294.08|2291.28|2293.84|2291.04|2294.57|2291.77|2293.59|2290.79|0
1640646900000|2021-12-27 23:15:00|2294.08|2291.28|2293.84|2291.04|2294.56|2291.76|2293.84|2291.04|0
1640647200000|2021-12-27 23:20:00|2293.71|2290.91|2292.62|2289.82|2294.08|2291.28|2292.38|2289.58|0
1640647500000|2021-12-27 23:25:00|2292.38|2289.58|2292.01|2289.21|2292.87|2290.07|2291.17|2288.37|0
1640647800000|2021-12-27 23:30:00|2291.89|2289.09|2292.86|2290.06|2292.86|2290.06|2291.89|2289.09|0
1640648100000|2021-12-27 23:35:00|2292.74|2289.94|2292.14|2289.34|2292.86|2290.06|2292.14|2289.34|0
1640648400000|2021-12-27 23:40:00|2292.01|2289.21|2291.65|2288.85|2292.49|2289.69|2291.41|2288.61|0
1640648700000|2021-12-27 23:45:00|2291.16|2288.36|2291.65|2288.85|2292.13|2289.33|2291.16|2288.36|0
1640649000000|2021-12-27 23:50:00|2291.52|2288.72|2291.52|2288.72|2291.65|2288.85|2291.16|2288.36|0
1640649300000|2021-12-27 23:55:00|2291.41|2288.61|2291.4|2288.6|2291.89|2289.09|2291.28|2288.48|0
1640649600000|2021-12-28 00:00:00|2291.65|2288.85|2289.95|2287.15|2291.65|2288.85|2289.46|2286.66|0
1640649900000|2021-12-28 00:05:00|2289.71|2286.91|2288.98|2286.18|2290.43|2287.63|2288.49|2285.69|0
1640650200000|2021-12-28 00:10:00|2288.73|2285.93|2288.25|2285.45|2289.7|2286.9|2288.25|2285.45|0
1640650500000|2021-12-28 00:15:00|2288.37|2285.57|2289.22|2286.42|2289.7|2286.9|2288.37|2285.57|0
1640650800000|2021-12-28 00:20:00|2289.46|2286.66|2291.4|2288.6|2291.64|2288.84|2289.09|2286.29|0
1640651100000|2021-12-28 00:25:00|2291.64|2288.84|2292.13|2289.33|2292.13|2289.33|2290.67|2287.87|0
1640651400000|2021-12-28 00:30:00|2292.37|2289.57|2291.4|2288.6|2292.37|2289.57|2291.16|2288.36|0
1640651700000|2021-12-28 00:35:00|2291.16|2288.36|2291.16|2288.36|2291.52|2288.72|2290.43|2287.63|0
1640652000000|2021-12-28 00:40:00|2291.4|2288.6|2292.85|2290.05|2292.85|2290.05|2290.67|2287.87|0
1640652300000|2021-12-28 00:45:00|2292.61|2289.81|2291.88|2289.08|2293.58|2290.78|2291.88|2289.08|0
1640652600000|2021-12-28 00:50:00|2291.64|2288.84|2291.88|2289.08|2292.12|2289.32|2291.15|2288.35|0
1640652900000|2021-12-28 00:55:00|2292.12|2289.32|2292.85|2290.05|2293.34|2290.54|2292.12|2289.32|0
1640653200000|2021-12-28 01:00:00|2293.34|2290.54|2292.12|2289.32|2293.34|2290.54|2291.64|2288.84|0
1640653500000|2021-12-28 01:05:00|2292|2289.2|2291.39|2288.59|2292.12|2289.32|2290.42|2287.62|0
1640653800000|2021-12-28 01:10:00|2291.15|2288.35|2291.39|2288.59|2291.88|2289.08|2290.91|2288.11|0
1640654100000|2021-12-28 01:15:00|2291.15|2288.35|2289.94|2287.14|2291.88|2289.08|2288.97|2286.17|0
1640654400000|2021-12-28 01:20:00|2289.69|2286.89|2289.69|2286.89|2289.94|2287.14|2289.21|2286.41|0
1640654700000|2021-12-28 01:25:00|2289.45|2286.65|2288.84|2286.04|2289.45|2286.65|2288.48|2285.68|0
1640655000000|2021-12-28 01:30:00|2288.96|2286.16|2288.72|2285.92|2289.45|2286.65|2288.24|2285.44|0
1640655300000|2021-12-28 01:35:00|2288.96|2286.16|2289.69|2286.89|2290.18|2287.38|2288.72|2285.92|0
1640655600000|2021-12-28 01:40:00|2289.45|2286.65|2290.42|2287.62|2290.42|2287.62|2289.2|2286.4|0
1640655900000|2021-12-28 01:45:00|2290.17|2287.37|2289.2|2286.4|2290.17|2287.37|2288.96|2286.16|0
1640656200000|2021-12-28 01:50:00|2289.08|2286.28|2290.66|2287.86|2290.66|2287.86|2288.11|2285.31|0
1640656500000|2021-12-28 01:55:00|2290.9|2288.1|2289.93|2287.13|2291.02|2288.22|2289.69|2286.89|0
1640656800000|2021-12-28 02:00:00|2289.69|2286.89|2288.72|2285.92|2290.05|2287.25|2288.47|2285.67|0
1640657100000|2021-12-28 02:05:00|2288.96|2286.16|2289.44|2286.64|2289.44|2286.64|2288.72|2285.92|0
1640657400000|2021-12-28 02:10:00|2289.69|2286.89|2288.96|2286.16|2289.93|2287.13|2288.83|2286.03|0
1640657700000|2021-12-28 02:15:00|2289.07|2286.27|2287.02|2284.22|2289.32|2286.52|2287.02|2284.22|0
1640658000000|2021-12-28 02:20:00|2287.26|2284.46|2287.26|2284.46|2287.86|2285.06|2287.02|2284.22|0
1640658300000|2021-12-28 02:25:00|2287.13|2284.33|2287.98|2285.18|2287.98|2285.18|2286.77|2283.97|0
1640658600000|2021-12-28 02:30:00|2287.86|2285.06|2287.74|2284.94|2288.23|2285.43|2287.5|2284.7|0
1640658900000|2021-12-28 02:35:00|2287.86|2285.06|2288.47|2285.67|2288.71|2285.91|2287.74|2284.94|0
1640659200000|2021-12-28 02:40:00|2288.71|2285.91|2289.44|2286.64|2289.44|2286.64|2288.47|2285.67|0
1640659500000|2021-12-28 02:45:00|2289.55|2286.75|2288.95|2286.15|2289.92|2287.12|2288.95|2286.15|0
1640659800000|2021-12-28 02:50:00|2289.19|2286.39|2288.95|2286.15|2289.55|2286.75|2288.95|2286.15|0
1640660100000|2021-12-28 02:55:00|2289.07|2286.27|2288.71|2285.91|2289.19|2286.39|2288.71|2285.91|0
1640660400000|2021-12-28 03:00:00|2288.95|2286.15|2289.19|2286.39|2289.68|2286.88|2288.46|2285.66|0
1640660700000|2021-12-28 03:05:00|2289.43|2286.63|2289.43|2286.63|2289.68|2286.88|2288.95|2286.15|0
1640661000000|2021-12-28 03:10:00|2289.19|2286.39|2288.46|2285.66|2289.19|2286.39|2287.98|2285.18|0
1640661300000|2021-12-28 03:15:00|2288.58|2285.78|2287.98|2285.18|2288.7|2285.9|2287.98|2285.18|0
1640661600000|2021-12-28 03:20:00|2288.09|2285.29|2287.98|2285.18|2288.22|2285.42|2287.73|2284.93|0
1640661900000|2021-12-28 03:25:00|2288.22|2285.42|2288.46|2285.66|2288.7|2285.9|2287.98|2285.18|0
1640662200000|2021-12-28 03:30:00|2288.7|2285.9|2288.46|2285.66|2289.19|2286.39|2288.46|2285.66|0
1640662500000|2021-12-28 03:35:00|2288.33|2285.53|2289.3|2286.5|2289.43|2286.63|2288.33|2285.53|0
1640662800000|2021-12-28 03:40:00|2289.43|2286.63|2289.67|2286.87|2290.16|2287.36|2289.3|2286.5|0
1640663100000|2021-12-28 03:45:00|2289.43|2286.63|2290.4|2287.6|2290.4|2287.6|2289.43|2286.63|0
1640663400000|2021-12-28 03:50:00|2290.15|2287.35|2289.67|2286.87|2290.15|2287.35|2289.67|2286.87|0
1640663700000|2021-12-28 03:55:00|2289.54|2286.74|2289.91|2287.11|2289.91|2287.11|2289.43|2286.63|0
1640664000000|2021-12-28 04:00:00|2289.67|2286.87|2289.42|2286.62|2289.91|2287.11|2289.42|2286.62|0
1640664300000|2021-12-28 04:05:00|2289.18|2286.38|2289.67|2286.87|2289.67|2286.87|2289.18|2286.38|0
1640664600000|2021-12-28 04:10:00|2289.78|2286.98|2289.91|2287.11|2289.91|2287.11|2289.42|2286.62|0
1640664900000|2021-12-28 04:15:00|2289.78|2286.98|2290.27|2287.47|2290.39|2287.59|2289.66|2286.86|0
1640665200000|2021-12-28 04:20:00|2290.39|2287.59|2289.91|2287.11|2290.39|2287.59|2289.66|2286.86|0
1640665500000|2021-12-28 04:25:00|2289.78|2286.98|2290.63|2287.83|2290.88|2288.08|2289.78|2286.98|0
1640665800000|2021-12-28 04:30:00|2290.88|2288.08|2291.12|2288.32|2291.6|2288.8|2290.63|2287.83|0
1640666100000|2021-12-28 04:35:00|2291.36|2288.56|2290.87|2288.07|2291.36|2288.56|2290.63|2287.83|0
1640666400000|2021-12-28 04:40:00|2291.12|2288.32|2290.87|2288.07|2291.12|2288.32|2290.63|2287.83|0
1640666700000|2021-12-28 04:45:00|2290.63|2287.83|2290.63|2287.83|2290.87|2288.07|2290.63|2287.83|0
1640667000000|2021-12-28 04:50:00|2290.39|2287.59|2290.63|2287.83|2290.63|2287.83|2290.26|2287.46|0
1640667300000|2021-12-28 04:55:00|2290.87|2288.07|2290.39|2287.59|2290.87|2288.07|2290.39|2287.59|0
1640667600000|2021-12-28 05:00:00|2290.14|2287.34|2290.14|2287.34|2290.39|2287.59|2289.66|2286.86|0
1640667900000|2021-12-28 05:05:00|2289.9|2287.1|2290.14|2287.34|2290.38|2287.58|2289.9|2287.1|0
1640668200000|2021-12-28 05:10:00|2290.38|2287.58|2291.11|2288.31|2291.35|2288.55|2290.38|2287.58|0
1640668500000|2021-12-28 05:15:00|2291.23|2288.43|2290.87|2288.07|2291.23|2288.43|2290.63|2287.83|0
1640668800000|2021-12-28 05:20:00|2290.98|2288.18|2290.62|2287.82|2291.11|2288.31|2290.38|2287.58|0
1640669100000|2021-12-28 05:25:00|2290.87|2288.07|2290.62|2287.82|2290.87|2288.07|2290.14|2287.34|0
1640669400000|2021-12-28 05:30:00|2290.5|2287.7|2290.86|2288.06|2290.87|2288.07|2290.38|2287.58|0
1640669700000|2021-12-28 05:35:00|2290.74|2287.94|2292.32|2289.52|2292.32|2289.52|2290.74|2287.94|0
1640670000000|2021-12-28 05:40:00|2292.44|2289.64|2292.08|2289.28|2292.56|2289.76|2292.08|2289.28|0
1640670300000|2021-12-28 05:45:00|2292.32|2289.52|2292.8|2290|2292.8|2290|2292.08|2289.28|0
1640670600000|2021-12-28 05:50:00|2293.05|2290.25|2293.77|2290.97|2293.77|2290.97|2293.05|2290.25|0
1640670900000|2021-12-28 05:55:00|2293.53|2290.73|2294.01|2291.21|2294.26|2291.46|2293.53|2290.73|0
1640671200000|2021-12-28 06:00:00|2294.5|2291.7|2294.26|2291.46|2294.98|2292.18|2293.29|2290.49|0
1640671500000|2021-12-28 06:05:00|2294.01|2291.21|2291.83|2289.03|2294.01|2291.21|2291.83|2289.03|0
1640671800000|2021-12-28 06:10:00|2291.59|2288.79|2291.1|2288.3|2292.07|2289.27|2291.1|2288.3|0
1640672100000|2021-12-28 06:15:00|2291.34|2288.54|2291.83|2289.03|2292.8|2290|2291.34|2288.54|0
1640672400000|2021-12-28 06:20:00|2292.07|2289.27|2292.07|2289.27|2292.56|2289.76|2292.07|2289.27|0
1640672700000|2021-12-28 06:25:00|2292.19|2289.39|2293.52|2290.72|2293.52|2290.72|2292.07|2289.27|0
1640673000000|2021-12-28 06:30:00|2293.77|2290.97|2293.52|2290.72|2293.77|2290.97|2292.8|2290|0
1640673300000|2021-12-28 06:35:00|2293.4|2290.6|2293.04|2290.24|2293.77|2290.97|2293.04|2290.24|0
1640673600000|2021-12-28 06:40:00|2293.28|2290.48|2293.76|2290.96|2293.76|2290.96|2293.15|2290.35|0
1640673900000|2021-12-28 06:45:00|2293.28|2290.48|2293.04|2290.24|2293.52|2290.72|2293.04|2290.24|0
1640674200000|2021-12-28 06:50:00|2293.39|2290.59|2293.04|2290.24|2293.76|2290.96|2292.67|2289.87|0
1640674500000|2021-12-28 06:55:00|2293.03|2290.23|2294.25|2291.45|2294.49|2291.69|2292.79|2289.99|0
1640674800000|2021-12-28 07:00:00|2294.12|2291.32|2292.31|2289.51|2294.73|2291.93|2292.06|2289.26|0
1640675100000|2021-12-28 07:05:00|2292.06|2289.26|2293.03|2290.23|2293.28|2290.48|2291.82|2289.02|0
1640675400000|2021-12-28 07:10:00|2292.91|2290.11|2292.79|2289.99|2293.76|2290.96|2292.55|2289.75|0
1640675700000|2021-12-28 07:15:00|2293.03|2290.23|2292.66|2289.86|2293.03|2290.23|2292.55|2289.75|0
1640676000000|2021-12-28 07:20:00|2292.79|2289.99|2292.06|2289.26|2292.79|2289.99|2292.06|2289.26|0
1640676300000|2021-12-28 07:25:00|2292.18|2289.38|2291.57|2288.77|2292.18|2289.38|2291.57|2288.77|0
1640676600000|2021-12-28 07:30:00|2291.33|2288.53|2290.36|2287.56|2291.57|2288.77|2290.12|2287.32|0
1640676900000|2021-12-28 07:35:00|2290.48|2287.68|2289.63|2286.83|2290.6|2287.8|2289.63|2286.83|0
1640677200000|2021-12-28 07:40:00|2289.87|2287.07|2288.42|2285.62|2289.87|2287.07|2288.42|2285.62|0
1640677500000|2021-12-28 07:45:00|2288.66|2285.86|2289.87|2287.07|2289.87|2287.07|2288.42|2285.62|0
1640677800000|2021-12-28 07:50:00|2289.99|2287.19|2289.39|2286.59|2290.72|2287.92|2288.9|2286.1|0
1640678100000|2021-12-28 07:55:00|2289.63|2286.83|2290.36|2287.56|2290.6|2287.8|2289.14|2286.34|0
1640678400000|2021-12-28 08:00:00|2290.11|2287.31|2290.36|2287.56|2291.33|2288.53|2289.87|2287.07|0
1640678700000|2021-12-28 08:05:00|2289.91|2287.51|2292.7|2290.3|2292.7|2290.3|2289.91|2287.51|0
1640679000000|2021-12-28 08:10:00|2292.45|2290.05|2291.97|2289.57|2292.7|2290.3|2291.97|2289.57|0
1640679300000|2021-12-28 08:15:00|2292.08|2289.68|2292.94|2290.54|2293.67|2291.27|2291.97|2289.57|0
1640679600000|2021-12-28 08:20:00|2292.7|2290.3|2292.94|2290.54|2293.42|2291.02|2292.45|2290.05|0
1640679900000|2021-12-28 08:25:00|2293.18|2290.78|2298.03|2295.63|2299.49|2297.09|2292.94|2290.54|0
1640680200000|2021-12-28 08:30:00|2298.27|2295.87|2297.06|2294.66|2298.27|2295.87|2296.09|2293.69|0
1640680500000|2021-12-28 08:35:00|2296.82|2294.42|2295.36|2292.96|2296.82|2294.42|2294.63|2292.23|0
1640680800000|2021-12-28 08:40:00|2295.23|2292.83|2296.33|2293.93|2297.3|2294.9|2295.12|2292.72|0
1640681100000|2021-12-28 08:45:00|2296.57|2294.17|2298.27|2295.87|2299|2296.6|2296.57|2294.17|0
1640681400000|2021-12-28 08:50:00|2298.03|2295.63|2299.73|2297.33|2300.21|2297.81|2297.79|2295.39|0
1640681700000|2021-12-28 08:55:00|2299.97|2297.57|2300.81|2298.41|2301.42|2299.02|2299|2296.6|0
1640682000000|2021-12-28 09:00:00|2300.94|2298.54|2301.78|2299.38|2301.91|2299.51|2299.48|2297.08|0
1640682300000|2021-12-28 09:05:00|2301.91|2299.51|2302.64|2300.24|2303.24|2300.84|2301.18|2298.78|0
1640682600000|2021-12-28 09:10:00|2302.39|2299.99|2304.33|2301.93|2304.58|2302.18|2301.91|2299.51|0
1640682900000|2021-12-28 09:15:00|2304.09|2301.69|2303.36|2300.96|2304.33|2301.93|2302.39|2299.99|0
1640683200000|2021-12-28 09:20:00|2303.61|2301.21|2306.03|2303.63|2306.03|2303.63|2303.36|2300.96|0
1640683500000|2021-12-28 09:25:00|2305.91|2303.51|2305.3|2302.9|2306.03|2303.63|2305.3|2302.9|0
1640683800000|2021-12-28 09:30:00|2305.06|2302.66|2305.06|2302.66|2305.79|2303.39|2304.33|2301.93|0
1640684100000|2021-12-28 09:35:00|2304.82|2302.42|2306.76|2304.36|2307|2304.6|2304.82|2302.42|0
1640684400000|2021-12-28 09:40:00|2306.52|2304.12|2306.27|2303.87|2306.76|2304.36|2305.54|2303.14|0
1640684700000|2021-12-28 09:45:00|2305.54|2303.14|2304.81|2302.41|2305.9|2303.5|2304.33|2301.93|0
1640685000000|2021-12-28 09:50:00|2304.57|2302.17|2305.54|2303.14|2305.78|2303.38|2304.09|2301.69|0
1640685300000|2021-12-28 09:55:00|2305.3|2302.9|2306.39|2303.99|2306.75|2304.35|2305.3|2302.9|0
1640685600000|2021-12-28 10:00:00|2306.51|2304.11|2307.24|2304.84|2307.48|2305.08|2306.39|2303.99|0
1640685900000|2021-12-28 10:05:00|2307.48|2305.08|2308.94|2306.54|2308.94|2306.54|2307.48|2305.08|0
1640686200000|2021-12-28 10:10:00|2308.7|2306.3|2309.46|2307.06|2309.49|2307.09|2308.21|2305.81|0
1640686500000|2021-12-28 10:15:00|2309.33|2306.93|2309.7|2307.3|2309.94|2307.54|2308.97|2306.57|0
1640686800000|2021-12-28 10:20:00|2309.46|2307.06|2308.24|2305.84|2309.46|2307.06|2308|2305.6|0
1640687100000|2021-12-28 10:25:00|2308.48|2306.08|2306.54|2304.14|2308.48|2306.08|2306.3|2303.9|0
1640687400000|2021-12-28 10:30:00|2306.3|2303.9|2308.72|2306.32|2308.72|2306.32|2306.06|2303.66|0
1640687700000|2021-12-28 10:35:00|2308.48|2306.08|2307.75|2305.35|2308.72|2306.32|2307.27|2304.87|0
1640688000000|2021-12-28 10:40:00|2307.51|2305.11|2307.51|2305.11|2308|2305.6|2307.51|2305.11|0
1640688300000|2021-12-28 10:45:00|2307.38|2304.98|2306.3|2303.9|2307.38|2304.98|2306.3|2303.9|0
1640688600000|2021-12-28 10:50:00|2306.41|2304.01|2306.05|2303.65|2306.54|2304.14|2305.81|2303.41|0
1640688900000|2021-12-28 10:55:00|2305.93|2303.53|2307.51|2305.11|2307.51|2305.11|2305.57|2303.17|0
1640689200000|2021-12-28 11:00:00|2307.75|2305.35|2306.54|2304.14|2307.75|2305.35|2306.29|2303.89|0
1640689500000|2021-12-28 11:05:00|2306.78|2304.38|2306.29|2303.89|2306.78|2304.38|2306.05|2303.65|0
1640689800000|2021-12-28 11:10:00|2306.54|2304.14|2306.78|2304.38|2306.78|2304.38|2306.05|2303.65|0
1640690100000|2021-12-28 11:15:00|2306.65|2304.25|2307.62|2305.22|2307.75|2305.35|2306.65|2304.25|0
1640690400000|2021-12-28 11:20:00|2307.75|2305.35|2307.75|2305.35|2307.99|2305.59|2307.5|2305.1|0
1640690700000|2021-12-28 11:25:00|2307.86|2305.46|2307.75|2305.35|2307.99|2305.59|2307.26|2304.86|0
1640691000000|2021-12-28 11:30:00|2307.5|2305.1|2307.02|2304.62|2307.5|2305.1|2307.02|2304.62|0
1640691300000|2021-12-28 11:35:00|2307.13|2304.73|2306.29|2303.89|2307.26|2304.86|2306.05|2303.65|0
1640691600000|2021-12-28 11:40:00|2306.05|2303.65|2305.8|2303.4|2306.05|2303.65|2304.59|2302.19|0
1640691900000|2021-12-28 11:45:00|2306.04|2303.64|2306.04|2303.64|2306.29|2303.89|2305.68|2303.28|0
1640692200000|2021-12-28 11:50:00|2305.56|2303.16|2305.56|2303.16|2305.8|2303.4|2305.31|2302.91|0
1640692500000|2021-12-28 11:55:00|2305.31|2302.91|2305.07|2302.67|2305.31|2302.91|2304.34|2301.94|0
1640692800000|2021-12-28 12:00:00|2304.83|2302.43|2305.31|2302.91|2305.67|2303.27|2304.1|2301.7|0
1640693100000|2021-12-28 12:05:00|2305.56|2303.16|2305.56|2303.16|2305.8|2303.4|2305.07|2302.67|0
1640693400000|2021-12-28 12:10:00|2305.67|2303.27|2306.77|2304.37|2306.77|2304.37|2305.67|2303.27|0
1640693700000|2021-12-28 12:15:00|2306.88|2304.48|2307.25|2304.85|2307.25|2304.85|2306.77|2304.37|0
1640694000000|2021-12-28 12:20:00|2307.37|2304.97|2307.98|2305.58|2308.71|2306.31|2307.25|2304.85|0
1640694300000|2021-12-28 12:25:00|2308.22|2305.82|2307.74|2305.34|2308.46|2306.06|2307.74|2305.34|0
1640694600000|2021-12-28 12:30:00|2307.61|2305.21|2308.09|2305.69|2308.71|2306.31|2307.61|2305.21|0
1640694900000|2021-12-28 12:35:00|2307.98|2305.58|2307.49|2305.09|2308.46|2306.06|2307.49|2305.09|0
1640695200000|2021-12-28 12:40:00|2307.73|2305.33|2308.7|2306.3|2308.7|2306.3|2307.73|2305.33|0
1640695500000|2021-12-28 12:45:00|2308.46|2306.06|2308.22|2305.82|2308.7|2306.3|2307.73|2305.33|0
1640695800000|2021-12-28 12:50:00|2308.46|2306.06|2308.7|2306.3|2309.19|2306.79|2307.97|2305.57|0
1640696100000|2021-12-28 12:55:00|2308.46|2306.06|2307.49|2305.09|2308.46|2306.06|2307.49|2305.09|0
1640696400000|2021-12-28 13:00:00|2307.73|2305.33|2308.46|2306.06|2308.7|2306.3|2307.49|2305.09|0
1640696700000|2021-12-28 13:05:00|2308.57|2306.17|2307.97|2305.57|2308.57|2306.17|2307.73|2305.33|0
1640697000000|2021-12-28 13:10:00|2308.21|2305.81|2306.27|2303.87|2308.21|2305.81|2306.27|2303.87|0
1640697300000|2021-12-28 13:15:00|2306.52|2304.12|2306.76|2304.36|2306.76|2304.36|2305.79|2303.39|0
1640697600000|2021-12-28 13:20:00|2306.51|2304.11|2307.24|2304.84|2307.24|2304.84|2306.51|2304.11|0
1640697900000|2021-12-28 13:25:00|2307|2304.6|2306.76|2304.36|2307.24|2304.84|2306.76|2304.36|0
1640698200000|2021-12-28 13:30:00|2306.51|2304.11|2306.75|2304.35|2306.76|2304.36|2306.03|2303.63|0
1640698500000|2021-12-28 13:35:00|2307|2304.6|2307.24|2304.84|2307.72|2305.32|2307|2304.6|0
1640698800000|2021-12-28 13:40:00|2307|2304.6|2308.45|2306.05|2308.45|2306.05|2307|2304.6|0
1640699100000|2021-12-28 13:45:00|2308.57|2306.17|2306.75|2304.35|2308.57|2306.17|2306.75|2304.35|0
1640699400000|2021-12-28 13:50:00|2306.99|2304.59|2303.84|2301.44|2307.48|2305.08|2303.47|2301.07|0
1640699700000|2021-12-28 13:55:00|2304.08|2301.68|2301.9|2299.5|2304.81|2302.41|2301.66|2299.26|0
1640700000000|2021-12-28 14:00:00|2302.14|2299.74|2300.44|2298.04|2302.63|2300.23|2299.96|2297.56|0
1640700300000|2021-12-28 14:05:00|2300.2|2297.8|2297.77|2295.37|2300.68|2298.28|2297.29|2294.89|0
1640700600000|2021-12-28 14:10:00|2298.02|2295.62|2299.71|2297.31|2300.44|2298.04|2297.77|2295.37|0
1640700900000|2021-12-28 14:15:00|2299.23|2296.83|2301.89|2299.49|2302.14|2299.74|2299.23|2296.83|0
1640701200000|2021-12-28 14:20:00|2302.14|2299.74|2299.95|2297.55|2302.38|2299.98|2299.83|2297.43|0
1640701500000|2021-12-28 14:25:00|2300.68|2298.28|2299.95|2297.55|2300.92|2298.52|2298.01|2295.61|0
1640701800000|2021-12-28 14:30:00|2300.2|2297.8|2301.16|2298.76|2301.16|2298.76|2297.28|2294.88|0
1640702100000|2021-12-28 14:35:00|2301.65|2299.25|2297.21|2294.81|2301.65|2299.25|2294.76|2292.36|0
1640702400000|2021-12-28 14:40:00|2296.97|2294.57|2302.79|2300.39|2304|2301.6|2296.97|2294.57|0
1640702700000|2021-12-28 14:45:00|2301.58|2299.18|2301.21|2298.81|2303.76|2301.36|2298.18|2295.78|0
1640703000000|2021-12-28 14:50:00|2300.85|2298.45|2305.7|2303.3|2305.7|2303.3|2299.39|2296.99|0
1640703300000|2021-12-28 14:55:00|2305.22|2302.82|2306.91|2304.51|2310.07|2307.67|2304.97|2302.57|0
1640703600000|2021-12-28 15:00:00|2307.16|2304.76|2308.61|2306.21|2309.34|2306.94|2305.21|2302.81|0
1640703900000|2021-12-28 15:05:00|2308.37|2305.97|2297.45|2295.05|2308.61|2306.21|2297.45|2295.05|0
1640704200000|2021-12-28 15:10:00|2297.21|2294.81|2298.66|2296.26|2302.06|2299.66|2296.72|2294.32|0
1640704500000|2021-12-28 15:15:00|2298.9|2296.5|2295.02|2292.62|2300.36|2297.96|2295.02|2292.62|0
1640704800000|2021-12-28 15:20:00|2294.05|2291.65|2300.36|2297.96|2301.09|2298.69|2294.05|2291.65|0
1640705100000|2021-12-28 15:25:00|2300.6|2298.2|2301.57|2299.17|2303.27|2300.87|2298.9|2296.5|0
1640705400000|2021-12-28 15:30:00|2301.81|2299.41|2304.24|2301.84|2304.48|2302.08|2299.63|2297.23|0
1640705700000|2021-12-28 15:35:00|2304.35|2301.95|2302.05|2299.65|2306.42|2304.02|2301.57|2299.17|0
1640706000000|2021-12-28 15:40:00|2302.3|2299.9|2301.32|2298.92|2303.75|2301.35|2298.66|2296.26|0
1640706300000|2021-12-28 15:45:00|2300.84|2298.44|2302.54|2300.14|2303.75|2301.35|2299.63|2297.23|0
1640706600000|2021-12-28 15:50:00|2302.29|2299.89|2299.87|2297.47|2303.99|2301.59|2299.5|2297.1|0
1640706900000|2021-12-28 15:55:00|2299.62|2297.22|2300.59|2298.19|2301.81|2299.41|2299.62|2297.22|0
1640707200000|2021-12-28 16:00:00|2300.35|2297.95|2303.51|2301.11|2303.51|2301.11|2299.62|2297.22|0
1640707500000|2021-12-28 16:05:00|2303.26|2300.86|2300.35|2297.95|2303.51|2301.11|2300.35|2297.95|0
1640707800000|2021-12-28 16:10:00|2300.11|2297.71|2299.97|2297.57|2301.56|2299.16|2299.73|2297.33|0
1640708100000|2021-12-28 16:15:00|2299.73|2297.33|2298.27|2295.87|2299.97|2297.57|2297.79|2295.39|0
1640708400000|2021-12-28 16:20:00|2298.15|2295.75|2297.79|2295.39|2300.94|2298.54|2296.82|2294.42|0
1640708700000|2021-12-28 16:25:00|2297.54|2295.14|2298.27|2295.87|2298.51|2296.11|2294.39|2291.99|0
1640709000000|2021-12-28 16:30:00|2299.24|2296.84|2298.27|2295.87|2299.24|2296.84|2295.6|2293.2|0
1640709300000|2021-12-28 16:35:00|2297.78|2295.38|2297.54|2295.14|2297.78|2295.38|2295.36|2292.96|0
1640709600000|2021-12-28 16:40:00|2297.3|2294.9|2296.33|2293.93|2298.27|2295.87|2295.36|2292.96|0
1640709900000|2021-12-28 16:45:00|2296.08|2293.68|2298.51|2296.11|2298.75|2296.35|2295.36|2292.96|0
1640710200000|2021-12-28 16:50:00|2298.27|2295.87|2302.88|2300.48|2303.12|2300.72|2298.27|2295.87|0
1640710500000|2021-12-28 16:55:00|2302.63|2300.23|2302.75|2300.35|2303.85|2301.45|2302.15|2299.75|0
1640710800000|2021-12-28 17:00:00|2302.88|2300.48|2301.66|2299.26|2303.12|2300.72|2300.21|2297.81|0
1640711100000|2021-12-28 17:05:00|2301.9|2299.5|2299.48|2297.08|2301.9|2299.5|2298.75|2296.35|0
1640711400000|2021-12-28 17:10:00|2299.23|2296.83|2298.51|2296.11|2299.96|2297.56|2297.54|2295.14|0
1640711700000|2021-12-28 17:15:00|2298.75|2296.35|2297.53|2295.13|2298.75|2296.35|2296.56|2294.16|0
1640712000000|2021-12-28 17:20:00|2297.29|2294.89|2297.53|2295.13|2297.78|2295.38|2296.08|2293.68|0
1640712300000|2021-12-28 17:25:00|2297.29|2294.89|2291.22|2288.82|2298.02|2295.62|2290.74|2288.34|0
1640712600000|2021-12-28 17:30:00|2291.1|2288.7|2283.46|2281.06|2292.92|2290.52|2283.46|2281.06|0
1640712900000|2021-12-28 17:35:00|2283.95|2281.55|2286.13|2283.73|2287.34|2284.94|2283.95|2281.55|0
1640713200000|2021-12-28 17:40:00|2286|2283.6|2286.13|2283.73|2286.86|2284.46|2285.4|2283|0
1640713500000|2021-12-28 17:45:00|2286.37|2283.97|2285.88|2283.48|2286.86|2284.46|2284.19|2281.79|0
1640713800000|2021-12-28 17:50:00|2285.64|2283.24|2288.79|2286.39|2289.52|2287.12|2285.03|2282.63|0
1640714100000|2021-12-28 17:55:00|2289.04|2286.64|2290.28|2287.88|2291.01|2288.61|2289.04|2286.64|0
1640714400000|2021-12-28 18:00:00|2289.91|2287.51|2292.22|2289.82|2292.22|2289.82|2288.34|2285.94|0
1640714700000|2021-12-28 18:05:00|2291.98|2289.58|2291.49|2289.09|2292.22|2289.82|2290.28|2287.88|0
1640715000000|2021-12-28 18:10:00|2291.25|2288.85|2290.28|2287.88|2291.98|2289.58|2289.8|2287.4|0
1640715300000|2021-12-28 18:15:00|2290.52|2288.12|2289.18|2286.78|2291.98|2289.58|2289.07|2286.67|0
1640715600000|2021-12-28 18:20:00|2289.31|2286.91|2288.82|2286.42|2290.76|2288.36|2287.13|2284.73|0
1640715900000|2021-12-28 18:25:00|2289.07|2286.67|2291.25|2288.85|2291.49|2289.09|2287.37|2284.97|0
1640716200000|2021-12-28 18:30:00|2290.76|2288.36|2289.55|2287.15|2291.98|2289.58|2289.55|2287.15|0
1640716500000|2021-12-28 18:35:00|2289.79|2287.39|2288.58|2286.18|2290.52|2288.12|2288.34|2285.94|0
1640716800000|2021-12-28 18:40:00|2288.34|2285.94|2288.33|2285.93|2291.25|2288.85|2287.97|2285.57|0
1640717100000|2021-12-28 18:45:00|2288.09|2285.69|2290.03|2287.63|2290.03|2287.63|2287.85|2285.45|0
1640717400000|2021-12-28 18:50:00|2289.79|2287.39|2290.76|2288.36|2291.49|2289.09|2289.79|2287.39|0
1640717700000|2021-12-28 18:55:00|2291|2288.6|2294.16|2291.76|2294.16|2291.76|2290.27|2287.87|0
1640718000000|2021-12-28 19:00:00|2293.67|2291.27|2285.42|2283.02|2294.16|2291.76|2285.42|2283.02|0
1640718300000|2021-12-28 19:05:00|2285.66|2283.26|2285.18|2282.78|2287.85|2285.45|2285.18|2282.78|0
1640718600000|2021-12-28 19:10:00|2285.42|2283.02|2286.39|2283.99|2286.39|2283.99|2285.18|2282.78|0
1640718900000|2021-12-28 19:15:00|2286.63|2284.23|2287.84|2285.44|2289.79|2287.39|2286.63|2284.23|0
1640719200000|2021-12-28 19:20:00|2288.09|2285.69|2289.3|2286.9|2290.27|2287.87|2287.84|2285.44|0
1640719500000|2021-12-28 19:25:00|2289.54|2287.14|2289.06|2286.66|2290.03|2287.63|2287.6|2285.2|0
1640719800000|2021-12-28 19:30:00|2288.81|2286.41|2289.3|2286.9|2290.75|2288.35|2288.08|2285.68|0
1640720100000|2021-12-28 19:35:00|2289.05|2286.65|2290.02|2287.62|2290.02|2287.62|2288.57|2286.17|0
1640720400000|2021-12-28 19:40:00|2289.78|2287.38|2290.27|2287.87|2291.24|2288.84|2289.3|2286.9|0
1640720700000|2021-12-28 19:45:00|2290.51|2288.11|2290.27|2287.87|2290.99|2288.59|2287.35|2284.95|0
1640721000000|2021-12-28 19:50:00|2290.02|2287.62|2291.72|2289.32|2292.69|2290.29|2288.08|2285.68|0
1640721300000|2021-12-28 19:55:00|2291.48|2289.08|2292.2|2289.8|2292.2|2289.8|2290.02|2287.62|0
1640721600000|2021-12-28 20:00:00|2291.96|2289.56|2290.02|2287.62|2291.96|2289.56|2289.54|2287.14|0
1640721900000|2021-12-28 20:05:00|2289.78|2287.38|2292.69|2290.29|2292.93|2290.53|2288.56|2286.16|0
1640722200000|2021-12-28 20:10:00|2292.93|2290.53|2293.9|2291.5|2293.9|2291.5|2291.96|2289.56|0
1640722500000|2021-12-28 20:15:00|2293.66|2291.26|2292.2|2289.8|2293.9|2291.5|2290.99|2288.59|0
1640722800000|2021-12-28 20:20:00|2291.96|2289.56|2292.44|2290.04|2293.66|2291.26|2291.96|2289.56|0
1640723100000|2021-12-28 20:25:00|2292.69|2290.29|2291.96|2289.56|2293.41|2291.01|2291.96|2289.56|0
1640723400000|2021-12-28 20:30:00|2292.2|2289.8|2290.99|2288.59|2294.38|2291.98|2288.07|2285.67|0
1640723700000|2021-12-28 20:35:00|2290.86|2288.46|2292.93|2290.53|2293.9|2291.5|2290.74|2288.34|0
1640724000000|2021-12-28 20:40:00|2292.68|2290.28|2295.35|2292.95|2297.78|2295.38|2292.44|2290.04|0
1640724300000|2021-12-28 20:45:00|2295.84|2293.44|2296.81|2294.41|2298.99|2296.59|2295.35|2292.95|0
1640724600000|2021-12-28 20:50:00|2295.84|2293.44|2289.53|2287.13|2295.84|2293.44|2287.83|2285.43|0
1640724900000|2021-12-28 20:55:00|2289.28|2286.88|2292.2|2289.8|2292.2|2289.8|2287.59|2285.19|0
1640725200000|2021-12-28 21:00:00|2291.95|2289.55|2295.49|2293.09|2296.11|2293.71|2291.95|2289.55|0
1640725500000|2021-12-28 21:05:00|2295.73|2293.33|2296.22|2293.82|2296.94|2294.54|2295.49|2293.09|0
1640725800000|2021-12-28 21:10:00|2295.73|2293.33|2295.97|2293.57|2296.22|2293.82|2295|2292.6|0
1640726100000|2021-12-28 21:15:00|2296.42|2293.62|2296.17|2293.37|2296.66|2293.86|2295.93|2293.13|0
1640726400000|2021-12-28 21:20:00|2296.41|2293.61|2296.17|2293.37|2296.66|2293.86|2296.17|2293.37|0
1640726700000|2021-12-28 21:25:00|2296.41|2293.61|2296.17|2293.37|2296.41|2293.61|2296.17|2293.37|0
1640727000000|2021-12-28 21:30:00|2295.93|2293.13|2295.44|2292.64|2295.93|2293.13|2295.2|2292.4|0
1640727300000|2021-12-28 21:35:00|2295.2|2292.4|2294.96|2292.16|2295.2|2292.4|2294.71|2291.91|0
1640727600000|2021-12-28 21:40:00|2294.95|2292.15|2293.98|2291.18|2294.95|2292.15|2293.74|2290.94|0
1640727900000|2021-12-28 21:45:00|2294.1|2291.3|2293.74|2290.94|2294.47|2291.67|2293.01|2290.21|0
1640728200000|2021-12-28 21:50:00|2293.98|2291.18|2293.5|2290.7|2293.98|2291.18|2293.01|2290.21|0
1640728500000|2021-12-28 21:55:00|2293.25|2290.45|2293.37|2290.57|2293.5|2290.7|2292.77|2289.97|0
1640728800000|2021-12-28 22:00:00|2293.18|2290.38|2293.28|2290.48|2293.6|2290.8|2293.18|2290.38|0
1640729100000|2021-12-28 22:05:00|2293.36|2290.56|2292.93|2290.13|2293.36|2290.56|2292.93|2290.13|0
1640729400000|2021-12-28 22:10:00|2293.11|2290.31|2292.82|2290.02|2293.11|2290.31|2292.78|2289.98|0
1640729700000|2021-12-28 22:15:00|2292.78|2289.98|2292.47|2289.67|2293.04|2290.24|2292.05|2289.25|0
1640730000000|2021-12-28 22:20:00|2292.58|2289.78|2292.44|2289.64|2292.89|2290.09|2292.44|2289.64|0
1640730300000|2021-12-28 22:25:00|2292.51|2289.71|2292.26|2289.46|2292.51|2289.71|2292.26|2289.46|0
1640730600000|2021-12-28 22:30:00|2292.4|2289.6|2292.44|2289.64|2292.58|2289.78|2292.26|2289.46|0
1640730900000|2021-12-28 22:35:00|2292.36|2289.56|2292.4|2289.6|2292.4|2289.6|2292.36|2289.56|0
1640731200000|2021-12-28 22:40:00|2292.36|2289.56|2292.26|2289.46|2292.36|2289.56|2292.19|2289.39|0
1640731500000|2021-12-28 22:45:00|2292.33|2289.53|2292.4|2289.6|2292.4|2289.6|2292.29|2289.49|0
1640731800000|2021-12-28 22:50:00|2292.44|2289.64|2292.51|2289.71|2292.57|2289.77|2292.4|2289.6|0
1640732100000|2021-12-28 22:55:00|2292.44|2289.64|2292.75|2289.95|2292.75|2289.95|2292.36|2289.56|0
1640732400000|2021-12-28 23:00:00|2292.92|2290.12|2293.73|2290.93|2295.3|2292.5|2292.92|2290.12|0
1640732700000|2021-12-28 23:05:00|2293.97|2291.17|2294.94|2292.14|2296.15|2293.35|2293.97|2291.17|0
1640733000000|2021-12-28 23:10:00|2295.18|2292.38|2294.21|2291.41|2295.54|2292.74|2294.21|2291.41|0
1640733300000|2021-12-28 23:15:00|2294.45|2291.65|2296.15|2293.35|2297.37|2294.57|2294.45|2291.65|0
1640733600000|2021-12-28 23:20:00|2295.91|2293.11|2297.37|2294.57|2297.37|2294.57|2295.67|2292.87|0
1640733900000|2021-12-28 23:25:00|2296.64|2293.84|2296.64|2293.84|2297|2294.2|2296.39|2293.59|0
1640734200000|2021-12-28 23:30:00|2296.88|2294.08|2297.36|2294.56|2297.61|2294.81|2296.64|2293.84|0
1640734500000|2021-12-28 23:35:00|2297.12|2294.32|2297.36|2294.56|2297.61|2294.81|2296.64|2293.84|0
1640734800000|2021-12-28 23:40:00|2297.48|2294.68|2297.61|2294.81|2297.85|2295.05|2296.88|2294.08|0
1640735100000|2021-12-28 23:45:00|2297.85|2295.05|2299.3|2296.5|2299.55|2296.75|2297.85|2295.05|0
1640735400000|2021-12-28 23:50:00|2299.06|2296.26|2299.06|2296.26|2299.3|2296.5|2298.57|2295.77|0
1640735700000|2021-12-28 23:55:00|2298.82|2296.02|2298.33|2295.53|2298.82|2296.02|2298.09|2295.29|0
1640736000000|2021-12-29 00:00:00|2298.09|2295.29|2297.6|2294.8|2299.79|2296.99|2296.63|2293.83|0
1640736300000|2021-12-29 00:05:00|2297.48|2294.68|2298.81|2296.01|2299.79|2296.99|2297.48|2294.68|0
1640736600000|2021-12-29 00:10:00|2299.06|2296.26|2298.2|2295.4|2299.3|2296.5|2298.09|2295.29|0
1640736900000|2021-12-29 00:15:00|2298.33|2295.53|2297.6|2294.8|2298.33|2295.53|2297.11|2294.31|0
1640737200000|2021-12-29 00:20:00|2297.47|2294.67|2297.84|2295.04|2299.06|2296.26|2297.36|2294.56|0
1640737500000|2021-12-29 00:25:00|2297.96|2295.16|2297.6|2294.8|2298.08|2295.28|2296.87|2294.07|0
1640737800000|2021-12-29 00:30:00|2297.36|2294.56|2296.38|2293.58|2297.47|2294.67|2296.14|2293.34|0
1640738100000|2021-12-29 00:35:00|2296.5|2293.7|2296.38|2293.58|2296.74|2293.94|2296.14|2293.34|0
1640738400000|2021-12-29 00:40:00|2296.63|2293.83|2297.11|2294.31|2297.11|2294.31|2296.38|2293.58|0
1640738700000|2021-12-29 00:45:00|2297.35|2294.55|2297.59|2294.79|2297.84|2295.04|2297.11|2294.31|0
1640739000000|2021-12-29 00:50:00|2297.84|2295.04|2297.47|2294.67|2297.84|2295.04|2297.11|2294.31|0
1640739300000|2021-12-29 00:55:00|2297.35|2294.55|2299.05|2296.25|2299.05|2296.25|2297.35|2294.55|0
1640739600000|2021-12-29 01:00:00|2298.92|2296.12|2299.05|2296.25|2299.78|2296.98|2298.56|2295.76|0
1640739900000|2021-12-29 01:05:00|2299.29|2296.49|2299.53|2296.73|2300.26|2297.46|2299.29|2296.49|0
1640740200000|2021-12-29 01:10:00|2299.29|2296.49|2298.8|2296|2300.26|2297.46|2298.56|2295.76|0
1640740500000|2021-12-29 01:15:00|2298.92|2296.12|2296.62|2293.82|2299.29|2296.49|2296.13|2293.33|0
1640740800000|2021-12-29 01:20:00|2296.38|2293.58|2297.1|2294.3|2297.83|2295.03|2296.38|2293.58|0
1640741100000|2021-12-29 01:25:00|2297.22|2294.42|2297.35|2294.55|2298.07|2295.27|2297.1|2294.3|0
1640741400000|2021-12-29 01:30:00|2297.1|2294.3|2292.01|2289.21|2297.1|2294.3|2291.64|2288.84|0
1640741700000|2021-12-29 01:35:00|2292.12|2289.32|2292.49|2289.69|2293.46|2290.66|2291.76|2288.96|0
1640742000000|2021-12-29 01:40:00|2292.25|2289.45|2292.49|2289.69|2293.22|2290.42|2291.63|2288.83|0
1640742300000|2021-12-29 01:45:00|2292.61|2289.81|2292.49|2289.69|2292.73|2289.93|2291.52|2288.72|0
1640742600000|2021-12-29 01:50:00|2292.25|2289.45|2292.49|2289.69|2293.46|2290.66|2291.76|2288.96|0
1640742900000|2021-12-29 01:55:00|2292.73|2289.93|2289.57|2286.77|2292.73|2289.93|2289.09|2286.29|0
1640743200000|2021-12-29 02:00:00|2289.45|2286.65|2289.09|2286.29|2289.57|2286.77|2288.12|2285.32|0
1640743500000|2021-12-29 02:05:00|2288.96|2286.16|2289.82|2287.02|2289.82|2287.02|2288.36|2285.56|0
1640743800000|2021-12-29 02:10:00|2289.69|2286.89|2290.06|2287.26|2290.3|2287.5|2289.57|2286.77|0
1640744100000|2021-12-29 02:15:00|2290.3|2287.5|2289.81|2287.01|2290.78|2287.98|2289.81|2287.01|0
1640744400000|2021-12-29 02:20:00|2290.06|2287.26|2290.3|2287.5|2290.54|2287.74|2290.06|2287.26|0
1640744700000|2021-12-29 02:25:00|2290.41|2287.61|2290.3|2287.5|2290.54|2287.74|2289.33|2286.53|0
1640745000000|2021-12-29 02:30:00|2290.05|2287.25|2291.27|2288.47|2291.27|2288.47|2289.81|2287.01|0
1640745300000|2021-12-29 02:35:00|2291.51|2288.71|2292.97|2290.17|2293.21|2290.41|2291.02|2288.22|0
1640745600000|2021-12-29 02:40:00|2292.72|2289.92|2292.84|2290.04|2293.08|2290.28|2291.99|2289.19|0
1640745900000|2021-12-29 02:45:00|2292.72|2289.92|2292.48|2289.68|2292.96|2290.16|2291.99|2289.19|0
1640746200000|2021-12-29 02:50:00|2292.24|2289.44|2293.93|2291.13|2294.18|2291.38|2291.99|2289.19|0
1640746500000|2021-12-29 02:55:00|2294.18|2291.38|2294.42|2291.62|2294.42|2291.62|2293.45|2290.65|0
1640746800000|2021-12-29 03:00:00|2294.29|2291.49|2293.69|2290.89|2294.42|2291.62|2293.69|2290.89|0
1640747100000|2021-12-29 03:05:00|2293.81|2291.01|2294.42|2291.62|2294.66|2291.86|2293.69|2290.89|0
1640747400000|2021-12-29 03:10:00|2294.66|2291.86|2295.14|2292.34|2295.87|2293.07|2294.66|2291.86|0
1640747700000|2021-12-29 03:15:00|2295.02|2292.22|2294.42|2291.62|2295.14|2292.34|2294.17|2291.37|0
1640748000000|2021-12-29 03:20:00|2294.66|2291.86|2294.41|2291.61|2294.66|2291.86|2293.93|2291.13|0
1640748300000|2021-12-29 03:25:00|2294.17|2291.37|2293.2|2290.4|2294.29|2291.49|2292.47|2289.67|0
1640748600000|2021-12-29 03:30:00|2293.44|2290.64|2295.01|2292.21|2295.87|2293.07|2293.44|2290.64|0
1640748900000|2021-12-29 03:35:00|2295.14|2292.34|2294.65|2291.85|2295.14|2292.34|2294.41|2291.61|0
1640749200000|2021-12-29 03:40:00|2294.53|2291.73|2295.26|2292.46|2295.63|2292.83|2294.41|2291.61|0
1640749500000|2021-12-29 03:45:00|2295.14|2292.34|2295.26|2292.46|2295.87|2293.07|2294.9|2292.1|0
1640749800000|2021-12-29 03:50:00|2295.14|2292.34|2295.74|2292.94|2296.59|2293.79|2295.14|2292.34|0
1640750100000|2021-12-29 03:55:00|2295.87|2293.07|2295.62|2292.82|2295.87|2293.07|2294.89|2292.09|0
1640750400000|2021-12-29 04:00:00|2295.38|2292.58|2294.89|2292.09|2295.5|2292.7|2294.89|2292.09|0
1640750700000|2021-12-29 04:05:00|2294.65|2291.85|2295.14|2292.34|2295.62|2292.82|2294.65|2291.85|0
1640751000000|2021-12-29 04:10:00|2295.38|2292.58|2293.92|2291.12|2295.38|2292.58|2293.92|2291.12|0
1640751300000|2021-12-29 04:15:00|2294.16|2291.36|2294.41|2291.61|2294.41|2291.61|2293.92|2291.12|0
1640751600000|2021-12-29 04:20:00|2294.16|2291.36|2294.65|2291.85|2294.89|2292.09|2294.16|2291.36|0
1640751900000|2021-12-29 04:25:00|2294.4|2291.6|2294.16|2291.36|2294.89|2292.09|2293.92|2291.12|0
1640752200000|2021-12-29 04:30:00|2294.4|2291.6|2294.89|2292.09|2294.89|2292.09|2294.16|2291.36|0
1640752500000|2021-12-29 04:35:00|2295.01|2292.21|2294.65|2291.85|2295.37|2292.57|2294.65|2291.85|0
1640752800000|2021-12-29 04:40:00|2294.89|2292.09|2294.89|2292.09|2295.37|2292.57|2294.65|2291.85|0
1640753100000|2021-12-29 04:45:00|2295.13|2292.33|2294.64|2291.84|2295.13|2292.33|2294.64|2291.84|0
1640753400000|2021-12-29 04:50:00|2294.89|2292.09|2295.61|2292.81|2295.61|2292.81|2294.89|2292.09|0
1640753700000|2021-12-29 04:55:00|2295.49|2292.69|2295.37|2292.57|2295.61|2292.81|2295.13|2292.33|0
1640754000000|2021-12-29 05:00:00|2295.24|2292.44|2294.64|2291.84|2295.24|2292.44|2294.4|2291.6|0
1640754300000|2021-12-29 05:05:00|2294.88|2292.08|2295.37|2292.57|2295.61|2292.81|2294.64|2291.84|0
1640754600000|2021-12-29 05:10:00|2295.13|2292.33|2295.37|2292.57|2295.85|2293.05|2295.13|2292.33|0
1640754900000|2021-12-29 05:15:00|2295.61|2292.81|2296.1|2293.3|2296.34|2293.54|2295.61|2292.81|0
1640755200000|2021-12-29 05:20:00|2295.85|2293.05|2295.12|2292.32|2296.1|2293.3|2295.12|2292.32|0
1640755500000|2021-12-29 05:25:00|2294.88|2292.08|2293.18|2290.38|2295.12|2292.32|2293.18|2290.38|0
1640755800000|2021-12-29 05:30:00|2293.42|2290.62|2294.88|2292.08|2295.12|2292.32|2292.94|2290.14|0
1640756100000|2021-12-29 05:35:00|2295|2292.2|2298.28|2295.48|2298.28|2295.48|2294.88|2292.08|0
1640756400000|2021-12-29 05:40:00|2298.03|2295.23|2298.28|2295.48|2298.28|2295.48|2297.55|2294.75|0
1640756700000|2021-12-29 05:45:00|2298.52|2295.72|2299|2296.2|2299.25|2296.45|2298.28|2295.48|0
1640757000000|2021-12-29 05:50:00|2298.76|2295.96|2298.39|2295.59|2298.76|2295.96|2298.15|2295.35|0
1640757300000|2021-12-29 05:55:00|2298.52|2295.72|2297.9|2295.1|2298.52|2295.72|2297.55|2294.75|0
1640757600000|2021-12-29 06:00:00|2298.03|2295.23|2297.79|2294.99|2299.24|2296.44|2297.06|2294.26|0
1640757900000|2021-12-29 06:05:00|2297.66|2294.86|2297.06|2294.26|2297.79|2294.99|2296.57|2293.77|0
1640758200000|2021-12-29 06:10:00|2297.3|2294.5|2294.87|2292.07|2297.54|2294.74|2294.87|2292.07|0
1640758500000|2021-12-29 06:15:00|2295.12|2292.32|2295.36|2292.56|2295.84|2293.04|2294.99|2292.19|0
1640758800000|2021-12-29 06:20:00|2295.84|2293.04|2296.33|2293.53|2296.57|2293.77|2295.36|2292.56|0
1640759100000|2021-12-29 06:25:00|2296.2|2293.4|2296.44|2293.64|2296.57|2293.77|2296.08|2293.28|0
1640759400000|2021-12-29 06:30:00|2296.57|2293.77|2297.05|2294.25|2297.66|2294.86|2296.57|2293.77|0
1640759700000|2021-12-29 06:35:00|2296.93|2294.13|2297.05|2294.25|2297.54|2294.74|2296.57|2293.77|0
1640760000000|2021-12-29 06:40:00|2297.17|2294.37|2297.05|2294.25|2297.41|2294.61|2296.81|2294.01|0
1640760300000|2021-12-29 06:45:00|2297.17|2294.37|2297.05|2294.25|2297.3|2294.5|2296.81|2294.01|0
1640760600000|2021-12-29 06:50:00|2297.29|2294.49|2297.29|2294.49|2297.29|2294.49|2297.05|2294.25|0
1640760900000|2021-12-29 06:55:00|2297.54|2294.74|2297.54|2294.74|2298.02|2295.22|2297.29|2294.49|0
1640761200000|2021-12-29 07:00:00|2297.78|2294.98|2298.75|2295.95|2298.99|2296.19|2297.54|2294.74|0
1640761500000|2021-12-29 07:05:00|2298.99|2296.19|2298.51|2295.71|2299.48|2296.68|2298.26|2295.46|0
1640761800000|2021-12-29 07:10:00|2298.26|2295.46|2299.23|2296.43|2299.48|2296.68|2298.26|2295.46|0
1640762100000|2021-12-29 07:15:00|2299.48|2296.68|2299.81|2297.01|2300.17|2297.37|2299.23|2296.43|0
1640762400000|2021-12-29 07:20:00|2299.69|2296.89|2299.45|2296.65|2301.15|2298.35|2299.21|2296.41|0
1640762700000|2021-12-29 07:25:00|2299.21|2296.41|2299.21|2296.41|2299.32|2296.52|2298.72|2295.92|0
1640763000000|2021-12-29 07:30:00|2298.96|2296.16|2297.99|2295.19|2299.08|2296.28|2297.75|2294.95|0
1640763300000|2021-12-29 07:35:00|2297.87|2295.07|2298.96|2296.16|2298.96|2296.16|2297.75|2294.95|0
1640763600000|2021-12-29 07:40:00|2298.84|2296.04|2299.56|2296.76|2300.66|2297.86|2298.84|2296.04|0
1640763900000|2021-12-29 07:45:00|2299.45|2296.65|2300.17|2297.37|2300.9|2298.1|2299.45|2296.65|0
1640764200000|2021-12-29 07:50:00|2300.29|2297.49|2300.42|2297.62|2300.9|2298.1|2299.93|2297.13|0
1640764500000|2021-12-29 07:55:00|2300.66|2297.86|2301.14|2298.34|2301.87|2299.07|2300.17|2297.37|0
1640764800000|2021-12-29 08:00:00|2300.9|2298.1|2299.32|2296.52|2301.63|2298.83|2298.72|2295.92|0
1640765100000|2021-12-29 08:05:00|2298.76|2296.36|2299.12|2296.72|2300.94|2298.54|2298.52|2296.12|0
1640765400000|2021-12-29 08:10:00|2299.24|2296.84|2298.03|2295.63|2299.36|2296.96|2297.54|2295.14|0
1640765700000|2021-12-29 08:15:00|2297.79|2295.39|2297.78|2295.38|2299.73|2297.33|2297.54|2295.14|0
1640766000000|2021-12-29 08:20:00|2298.03|2295.63|2299|2296.6|2299.73|2297.33|2298.03|2295.63|0
1640766300000|2021-12-29 08:25:00|2298.75|2296.35|2299|2296.6|2299.97|2297.57|2298.75|2296.35|0
1640766600000|2021-12-29 08:30:00|2298.75|2296.35|2300.21|2297.81|2300.7|2298.3|2297.78|2295.38|0
1640766900000|2021-12-29 08:35:00|2300.45|2298.05|2300.57|2298.17|2300.69|2298.29|2299.97|2297.57|0
1640767200000|2021-12-29 08:40:00|2300.45|2298.05|2300.94|2298.54|2301.18|2298.78|2300.21|2297.81|0
1640767500000|2021-12-29 08:45:00|2300.69|2298.29|2300.69|2298.29|2301.42|2299.02|2300.21|2297.81|0
1640767800000|2021-12-29 08:50:00|2300.94|2298.54|2299.72|2297.32|2301.18|2298.78|2299.48|2297.08|0
1640768100000|2021-12-29 08:55:00|2299.48|2297.08|2299.72|2297.32|2300.69|2298.29|2299.48|2297.08|0
1640768400000|2021-12-29 09:00:00|2299.48|2297.08|2301.18|2298.78|2301.42|2299.02|2299.48|2297.08|0
1640768700000|2021-12-29 09:05:00|2301.42|2299.02|2299.23|2296.83|2301.42|2299.02|2298.75|2296.35|0
1640769000000|2021-12-29 09:10:00|2299.11|2296.71|2298.99|2296.59|2299.96|2297.56|2298.99|2296.59|0
1640769300000|2021-12-29 09:15:00|2298.75|2296.35|2298.75|2296.35|2298.99|2296.59|2298.5|2296.1|0
1640769600000|2021-12-29 09:20:00|2298.62|2296.22|2298.75|2296.35|2298.86|2296.46|2298.02|2295.62|0
1640769900000|2021-12-29 09:25:00|2298.26|2295.86|2300.2|2297.8|2300.2|2297.8|2298.26|2295.86|0
1640770200000|2021-12-29 09:30:00|2299.96|2297.56|2299.96|2297.56|2300.56|2298.16|2299.71|2297.31|0
1640770500000|2021-12-29 09:35:00|2300.2|2297.8|2300.2|2297.8|2300.44|2298.04|2299.96|2297.56|0
1640770800000|2021-12-29 09:40:00|2299.96|2297.56|2300.2|2297.8|2300.93|2298.53|2299.96|2297.56|0
1640771100000|2021-12-29 09:45:00|2300.44|2298.04|2300.2|2297.8|2300.44|2298.04|2299.96|2297.56|0
1640771400000|2021-12-29 09:50:00|2300.44|2298.04|2300.2|2297.8|2300.68|2298.28|2299.71|2297.31|0
1640771700000|2021-12-29 09:55:00|2300.31|2297.91|2300.68|2298.28|2300.68|2298.28|2299.95|2297.55|0
1640772000000|2021-12-29 10:00:00|2300.44|2298.04|2301.17|2298.77|2302.14|2299.74|2300.44|2298.04|0
1640772300000|2021-12-29 10:05:00|2301.04|2298.64|2300.19|2297.79|2301.9|2299.5|2299.95|2297.55|0
1640772600000|2021-12-29 10:10:00|2299.95|2297.55|2299.71|2297.31|2300.19|2297.79|2299.47|2297.07|0
1640772900000|2021-12-29 10:15:00|2299.58|2297.18|2299.47|2297.07|2300.19|2297.79|2298.98|2296.58|0
1640773200000|2021-12-29 10:20:00|2299.71|2297.31|2298.98|2296.58|2299.95|2297.55|2298.49|2296.09|0
1640773500000|2021-12-29 10:25:00|2298.85|2296.45|2299.46|2297.06|2299.71|2297.31|2298.74|2296.34|0
1640773800000|2021-12-29 10:30:00|2299.34|2296.94|2299.22|2296.82|2299.46|2297.06|2298.98|2296.58|0
1640774100000|2021-12-29 10:35:00|2299.09|2296.69|2298.73|2296.33|2299.22|2296.82|2298.49|2296.09|0
1640774400000|2021-12-29 10:40:00|2299.22|2296.82|2299.46|2297.06|2299.7|2297.3|2298.98|2296.58|0
1640774700000|2021-12-29 10:45:00|2300.19|2297.79|2299.82|2297.42|2300.43|2298.03|2299.46|2297.06|0
1640775000000|2021-12-29 10:50:00|2299.95|2297.55|2297.52|2295.12|2299.95|2297.55|2297.27|2294.87|0
1640775300000|2021-12-29 10:55:00|2297.63|2295.23|2298.97|2296.57|2299.22|2296.82|2297.63|2295.23|0
1640775600000|2021-12-29 11:00:00|2296.79|2294.39|2297.15|2294.75|2297.76|2295.36|2296.66|2294.26|0
1640775900000|2021-12-29 11:05:00|2297.03|2294.63|2295.57|2293.17|2297.03|2294.63|2295.09|2292.69|0
1640776200000|2021-12-29 11:10:00|2295.33|2292.93|2296.06|2293.66|2296.54|2294.14|2295.33|2292.93|0
1640776500000|2021-12-29 11:15:00|2296.17|2293.77|2294.84|2292.44|2296.17|2293.77|2294.6|2292.2|0
1640776800000|2021-12-29 11:20:00|2294.6|2292.2|2295.81|2293.41|2295.81|2293.41|2294.11|2291.71|0
1640777100000|2021-12-29 11:25:00|2295.93|2293.53|2293.87|2291.47|2296.3|2293.9|2293.87|2291.47|0
1640777400000|2021-12-29 11:30:00|2293.63|2291.23|2294.84|2292.44|2294.84|2292.44|2293.63|2291.23|0
1640777700000|2021-12-29 11:35:00|2294.6|2292.2|2294.35|2291.95|2294.6|2292.2|2293.87|2291.47|0
1640778000000|2021-12-29 11:40:00|2294.47|2292.07|2294.35|2291.95|2294.84|2292.44|2294.35|2291.95|0
1640778300000|2021-12-29 11:45:00|2294.11|2291.71|2294.11|2291.71|2294.6|2292.2|2293.87|2291.47|0
1640778600000|2021-12-29 11:50:00|2293.87|2291.47|2293.87|2291.47|2294.35|2291.95|2293.87|2291.47|0
1640778900000|2021-12-29 11:55:00|2293.62|2291.22|2294.84|2292.44|2294.84|2292.44|2293.38|2290.98|0
1640779200000|2021-12-29 12:00:00|2294.59|2292.19|2293.86|2291.46|2294.84|2292.44|2293.62|2291.22|0
1640779500000|2021-12-29 12:05:00|2293.62|2291.22|2291.92|2289.52|2293.86|2291.46|2291.68|2289.28|0
1640779800000|2021-12-29 12:10:00|2291.68|2289.28|2292.65|2290.25|2293.14|2290.74|2291.19|2288.79|0
1640780100000|2021-12-29 12:15:00|2292.41|2290.01|2293.38|2290.98|2293.62|2291.22|2292.41|2290.01|0
1640780400000|2021-12-29 12:20:00|2293.49|2291.09|2293.62|2291.22|2293.86|2291.46|2292.41|2290.01|0
1640780700000|2021-12-29 12:25:00|2293.38|2290.98|2294.59|2292.19|2294.59|2292.19|2293.38|2290.98|0
1640781000000|2021-12-29 12:30:00|2294.35|2291.95|2292.4|2290|2294.35|2291.95|2292.16|2289.76|0
1640781300000|2021-12-29 12:35:00|2292.52|2290.12|2293.62|2291.22|2294.35|2291.95|2292.4|2290|0
1640781600000|2021-12-29 12:40:00|2293.37|2290.97|2293.86|2291.46|2294.1|2291.7|2293.37|2290.97|0
1640781900000|2021-12-29 12:45:00|2293.62|2291.22|2292.89|2290.49|2293.62|2291.22|2292.16|2289.76|0
1640782200000|2021-12-29 12:50:00|2292.64|2290.24|2292.64|2290.24|2293.37|2290.97|2292.4|2290|0
1640782500000|2021-12-29 12:55:00|2292.4|2290|2291.19|2288.79|2292.64|2290.24|2290.94|2288.54|0
1640782800000|2021-12-29 13:00:00|2291.67|2289.27|2290.46|2288.06|2291.91|2289.51|2290.21|2287.81|0
1640783100000|2021-12-29 13:05:00|2290.94|2288.54|2291.67|2289.27|2291.91|2289.51|2290.7|2288.3|0
1640783400000|2021-12-29 13:10:00|2291.91|2289.51|2292.15|2289.75|2292.88|2290.48|2291.67|2289.27|0
1640783700000|2021-12-29 13:15:00|2292.4|2290|2292.64|2290.24|2292.88|2290.48|2292.15|2289.75|0
1640784000000|2021-12-29 13:20:00|2292.4|2290|2290.45|2288.05|2292.64|2290.24|2290.21|2287.81|0
1640784300000|2021-12-29 13:25:00|2290.7|2288.3|2288.76|2286.36|2291.18|2288.78|2288.03|2285.63|0
1640784600000|2021-12-29 13:30:00|2289.49|2287.09|2289.49|2287.09|2291.06|2288.66|2289|2286.6|0
1640784900000|2021-12-29 13:35:00|2289.73|2287.33|2287.06|2284.66|2289.73|2287.33|2287.06|2284.66|0
1640785200000|2021-12-29 13:40:00|2287.54|2285.14|2288.27|2285.87|2289.24|2286.84|2287.54|2285.14|0
1640785500000|2021-12-29 13:45:00|2287.79|2285.39|2289.49|2287.09|2289.73|2287.33|2287.79|2285.39|0
1640785800000|2021-12-29 13:50:00|2289.24|2286.84|2290.7|2288.3|2291.43|2289.03|2288.76|2286.36|0
1640786100000|2021-12-29 13:55:00|2290.94|2288.54|2291.18|2288.78|2291.67|2289.27|2290.21|2287.81|0
1640786400000|2021-12-29 14:00:00|2290.94|2288.54|2294.58|2292.18|2294.82|2292.42|2290.94|2288.54|0
1640786700000|2021-12-29 14:05:00|2294.45|2292.05|2295.07|2292.67|2295.55|2293.15|2293.37|2290.97|0
1640787000000|2021-12-29 14:10:00|2295.31|2292.91|2294.82|2292.42|2295.55|2293.15|2294.09|2291.69|0
1640787300000|2021-12-29 14:15:00|2295.31|2292.91|2295.31|2292.91|2296.04|2293.64|2293.85|2291.45|0
1640787600000|2021-12-29 14:20:00|2295.06|2292.66|2293.85|2291.45|2295.06|2292.66|2293.85|2291.45|0
1640787900000|2021-12-29 14:25:00|2293.61|2291.21|2292.15|2289.75|2294.58|2292.18|2292.15|2289.75|0
1640788200000|2021-12-29 14:30:00|2293.12|2290.72|2296.39|2293.99|2297.25|2294.85|2292.39|2289.99|0
1640788500000|2021-12-29 14:35:00|2296.28|2293.88|2297.73|2295.33|2298.7|2296.3|2295.18|2292.78|0
1640788800000|2021-12-29 14:40:00|2298.22|2295.82|2295.79|2293.39|2303.07|2300.67|2295.55|2293.15|0
1640789100000|2021-12-29 14:45:00|2296.52|2294.12|2297.97|2295.57|2298.7|2296.3|2293.36|2290.96|0
1640789400000|2021-12-29 14:50:00|2297.73|2295.33|2300.64|2298.24|2301.62|2299.22|2296.52|2294.12|0
1640789700000|2021-12-29 14:55:00|2300.4|2298|2297.73|2295.33|2300.64|2298.24|2295.79|2293.39|0
1640790000000|2021-12-29 15:00:00|2298.7|2296.3|2296.03|2293.63|2298.94|2296.54|2295.54|2293.14|0
1640790300000|2021-12-29 15:05:00|2295.79|2293.39|2297.24|2294.84|2297.97|2295.57|2294.33|2291.93|0
1640790600000|2021-12-29 15:10:00|2297|2294.6|2287.04|2284.64|2297.97|2295.57|2285.59|2283.19|0
1640790900000|2021-12-29 15:15:00|2286.8|2284.4|2288.5|2286.1|2289.47|2287.07|2282.19|2279.79|0
1640791200000|2021-12-29 15:20:00|2288.01|2285.61|2291.9|2289.5|2291.9|2289.5|2287.53|2285.13|0
1640791500000|2021-12-29 15:25:00|2291.17|2288.77|2288.74|2286.34|2291.65|2289.25|2287.77|2285.37|0
1640791800000|2021-12-29 15:30:00|2288.98|2286.58|2291.41|2289.01|2291.41|2289.01|2287.04|2284.64|0
1640792100000|2021-12-29 15:35:00|2290.92|2288.52|2290.2|2287.8|2291.17|2288.77|2288.74|2286.34|0
1640792400000|2021-12-29 15:40:00|2289.71|2287.31|2294.57|2292.17|2296.02|2293.62|2289.22|2286.82|0
1640792700000|2021-12-29 15:45:00|2293.84|2291.44|2295.05|2292.65|2296.26|2293.86|2293.84|2291.44|0
1640793000000|2021-12-29 15:50:00|2295.17|2292.77|2295.78|2293.38|2295.78|2293.38|2292.62|2290.22|0
1640793300000|2021-12-29 15:55:00|2295.53|2293.13|2294.32|2291.92|2295.78|2293.38|2293.35|2290.95|0
1640793600000|2021-12-29 16:00:00|2294.08|2291.68|2295.78|2293.38|2295.78|2293.38|2293.11|2290.71|0
1640793900000|2021-12-29 16:05:00|2295.53|2293.13|2294.32|2291.92|2296.26|2293.86|2294.08|2291.68|0
1640794200000|2021-12-29 16:10:00|2294.08|2291.68|2290.68|2288.28|2294.08|2291.68|2290.43|2288.03|0
1640794500000|2021-12-29 16:15:00|2290.92|2288.52|2292.62|2290.22|2292.86|2290.46|2290.92|2288.52|0
1640794800000|2021-12-29 16:20:00|2293.1|2290.7|2291.89|2289.49|2294.07|2291.67|2291.89|2289.49|0
1640795100000|2021-12-29 16:25:00|2291.65|2289.25|2289.22|2286.82|2292.13|2289.73|2288.73|2286.33|0
1640795400000|2021-12-29 16:30:00|2288.49|2286.09|2289.46|2287.06|2289.7|2287.3|2286.79|2284.39|0
1640795700000|2021-12-29 16:35:00|2289.7|2287.3|2288.73|2286.33|2290.43|2288.03|2287.76|2285.36|0
1640796000000|2021-12-29 16:40:00|2288.49|2286.09|2289.46|2287.06|2290.43|2288.03|2287.76|2285.36|0
1640796300000|2021-12-29 16:45:00|2289.7|2287.3|2290.67|2288.27|2291.16|2288.76|2288.49|2286.09|0
1640796600000|2021-12-29 16:50:00|2290.43|2288.03|2288.24|2285.84|2291.4|2289|2288.24|2285.84|0
1640796900000|2021-12-29 16:55:00|2288|2285.6|2288|2285.6|2289.94|2287.54|2287.27|2284.87|0
1640797200000|2021-12-29 17:00:00|2287.76|2285.36|2288.24|2285.84|2288.73|2286.33|2286.3|2283.9|0
1640797500000|2021-12-29 17:05:00|2288|2285.6|2286.78|2284.38|2288.97|2286.57|2286.3|2283.9|0
1640797800000|2021-12-29 17:10:00|2286.54|2284.14|2286.05|2283.65|2287.51|2285.11|2285.57|2283.17|0
1640798100000|2021-12-29 17:15:00|2285.81|2283.41|2286.3|2283.9|2286.78|2284.38|2284.84|2282.44|0
1640798400000|2021-12-29 17:20:00|2286.54|2284.14|2285.81|2283.41|2287.27|2284.87|2285.81|2283.41|0
1640798700000|2021-12-29 17:25:00|2285.57|2283.17|2284.84|2282.44|2286.05|2283.65|2284.35|2281.95|0
1640799000000|2021-12-29 17:30:00|2284.95|2282.55|2285.08|2282.68|2285.32|2282.92|2283.87|2281.47|0
1640799300000|2021-12-29 17:35:00|2285.32|2282.92|2288.48|2286.08|2288.48|2286.08|2285.32|2282.92|0
1640799600000|2021-12-29 17:40:00|2288.23|2285.83|2287.75|2285.35|2288.48|2286.08|2287.62|2285.22|0
1640799900000|2021-12-29 17:45:00|2287.62|2285.22|2287.51|2285.11|2287.75|2285.35|2286.29|2283.89|0
1640800200000|2021-12-29 17:50:00|2287.26|2284.86|2288.48|2286.08|2288.72|2286.32|2287.26|2284.86|0
1640800500000|2021-12-29 17:55:00|2288.72|2286.32|2289.45|2287.05|2289.69|2287.29|2288.47|2286.07|0
1640800800000|2021-12-29 18:00:00|2289.69|2287.29|2291.87|2289.47|2291.87|2289.47|2289.2|2286.8|0
1640801100000|2021-12-29 18:05:00|2291.63|2289.23|2292.6|2290.2|2292.72|2290.32|2291.39|2288.99|0
1640801400000|2021-12-29 18:10:00|2292.36|2289.96|2292.09|2289.69|2292.36|2289.96|2290.88|2288.48|0
1640801700000|2021-12-29 18:15:00|2291.85|2289.45|2291.85|2289.45|2292.09|2289.69|2290.88|2288.48|0
1640802000000|2021-12-29 18:20:00|2291.61|2289.21|2289.42|2287.02|2291.61|2289.21|2289.18|2286.78|0
1640802300000|2021-12-29 18:25:00|2289.66|2287.26|2289.18|2286.78|2290.15|2287.75|2288.93|2286.53|0
1640802600000|2021-12-29 18:30:00|2289.42|2287.02|2290.15|2287.75|2291.36|2288.96|2289.18|2286.78|0
1640802900000|2021-12-29 18:35:00|2290.39|2287.99|2288.69|2286.29|2290.63|2288.23|2287.96|2285.56|0
1640803200000|2021-12-29 18:40:00|2288.93|2286.53|2289.9|2287.5|2289.9|2287.5|2288.93|2286.53|0
1640803500000|2021-12-29 18:45:00|2290.14|2287.74|2290.14|2287.74|2290.63|2288.23|2289.42|2287.02|0
1640803800000|2021-12-29 18:50:00|2289.9|2287.5|2292.09|2289.69|2292.09|2289.69|2289.17|2286.77|0
1640804100000|2021-12-29 18:55:00|2291.84|2289.44|2293.3|2290.9|2294.27|2291.87|2291.36|2288.96|0
1640804400000|2021-12-29 19:00:00|2293.06|2290.66|2292.33|2289.93|2293.06|2290.66|2291.84|2289.44|0
1640804700000|2021-12-29 19:05:00|2292.57|2290.17|2292.81|2290.41|2293.05|2290.65|2292.33|2289.93|0
1640805000000|2021-12-29 19:10:00|2293.05|2290.65|2295|2292.6|2295|2292.6|2292.81|2290.41|0
1640805300000|2021-12-29 19:15:00|2294.75|2292.35|2295|2292.6|2295.24|2292.84|2294.02|2291.62|0
1640805600000|2021-12-29 19:20:00|2294.75|2292.35|2294.02|2291.62|2295.48|2293.08|2294.02|2291.62|0
1640805900000|2021-12-29 19:25:00|2293.78|2291.38|2294.75|2292.35|2295.24|2292.84|2293.78|2291.38|0
1640806200000|2021-12-29 19:30:00|2294.51|2292.11|2295.48|2293.08|2295.72|2293.32|2294.51|2292.11|0
1640806500000|2021-12-29 19:35:00|2295.72|2293.32|2295.72|2293.32|2296.45|2294.05|2295.24|2292.84|0
1640806800000|2021-12-29 19:40:00|2295.84|2293.44|2294.75|2292.35|2295.84|2293.44|2293.78|2291.38|0
1640807100000|2021-12-29 19:45:00|2294.99|2292.59|2294.99|2292.59|2294.99|2292.59|2294.51|2292.11|0
1640807400000|2021-12-29 19:50:00|2295.23|2292.83|2296.69|2294.29|2297.18|2294.78|2294.99|2292.59|0
1640807700000|2021-12-29 19:55:00|2296.45|2294.05|2297.18|2294.78|2297.42|2295.02|2296.45|2294.05|0
1640808000000|2021-12-29 20:00:00|2296.93|2294.53|2297.19|2294.79|2297.67|2295.27|2294.99|2292.59|0
1640808300000|2021-12-29 20:05:00|2296.94|2294.54|2298.88|2296.48|2298.88|2296.48|2296.46|2294.06|0
1640808600000|2021-12-29 20:10:00|2298.64|2296.24|2298.64|2296.24|2299.37|2296.97|2298.16|2295.76|0
1640808900000|2021-12-29 20:15:00|2298.4|2296|2300.34|2297.94|2300.82|2298.42|2297.91|2295.51|0
1640809200000|2021-12-29 20:20:00|2300.1|2297.7|2299.61|2297.21|2300.34|2297.94|2298.64|2296.24|0
1640809500000|2021-12-29 20:25:00|2299.73|2297.33|2301.07|2298.67|2301.31|2298.91|2299.37|2296.97|0
1640809800000|2021-12-29 20:30:00|2301.31|2298.91|2304.46|2302.06|2304.95|2302.55|2301.07|2298.67|0
1640810100000|2021-12-29 20:35:00|2304.71|2302.31|2303.01|2300.61|2305.19|2302.79|2302.52|2300.12|0
1640810400000|2021-12-29 20:40:00|2303.25|2300.85|2302.52|2300.12|2304.46|2302.06|2302.03|2299.63|0
1640810700000|2021-12-29 20:45:00|2302.76|2300.36|2305.19|2302.79|2306.16|2303.76|2302.52|2300.12|0
1640811000000|2021-12-29 20:50:00|2306.4|2304|2302.28|2299.88|2306.65|2304.25|2302.03|2299.63|0
1640811300000|2021-12-29 20:55:00|2302.03|2299.63|2296.45|2294.05|2302.03|2299.63|2296.21|2293.81|0
1640811600000|2021-12-29 21:00:00|2296.69|2294.29|2297.4|2295|2298.39|2295.99|2295.96|2293.56|0
1640811900000|2021-12-29 21:05:00|2297.64|2295.24|2297.88|2295.48|2299.09|2296.69|2297.39|2294.99|0
1640812200000|2021-12-29 21:10:00|2298.12|2295.72|2294.97|2292.57|2298.12|2295.72|2294.97|2292.57|0
1640812500000|2021-12-29 21:15:00|2295.65|2292.85|2296.38|2293.58|2296.38|2293.58|2295.28|2292.48|0
1640812800000|2021-12-29 21:20:00|2296.14|2293.34|2296.38|2293.58|2296.86|2294.06|2296.14|2293.34|0
1640813100000|2021-12-29 21:25:00|2296.62|2293.82|2295.89|2293.09|2296.86|2294.06|2295.89|2293.09|0
1640813400000|2021-12-29 21:30:00|2296.13|2293.33|2296.13|2293.33|2296.38|2293.58|2295.89|2293.09|0
1640813700000|2021-12-29 21:35:00|2295.89|2293.09|2296.13|2293.33|2296.62|2293.82|2295.89|2293.09|0
1640814000000|2021-12-29 21:40:00|2295.89|2293.09|2295.89|2293.09|2296.13|2293.33|2295.4|2292.6|0
1640814300000|2021-12-29 21:45:00|2296.13|2293.33|2295.89|2293.09|2296.13|2293.33|2295.65|2292.85|0
1640814600000|2021-12-29 21:50:00|2296.13|2293.33|2295.16|2292.36|2296.13|2293.33|2295.16|2292.36|0
1640814900000|2021-12-29 21:55:00|2294.92|2292.12|2295.52|2292.72|2296|2293.2|2294.92|2292.12|0
1640815200000|2021-12-29 22:00:00|2295.99|2293.19|2296.13|2293.33|2296.21|2293.41|2295.95|2293.15|0
1640815500000|2021-12-29 22:05:00|2295.99|2293.19|2296.34|2293.54|2296.38|2293.58|2295.99|2293.19|0
1640815800000|2021-12-29 22:10:00|2296.31|2293.51|2296.31|2293.51|2296.31|2293.51|2296.31|2293.51|0
1640816100000|2021-12-29 22:15:00|2296.23|2293.43|2296.38|2293.58|2296.38|2293.58|2296.23|2293.43|0
1640816400000|2021-12-29 22:20:00|2296.52|2293.72|2296.52|2293.72|2296.63|2293.83|2296.52|2293.72|0
1640816700000|2021-12-29 22:25:00|2296.55|2293.75|2296.55|2293.75|2296.59|2293.79|2296.55|2293.75|0
1640817000000|2021-12-29 22:30:00|2296.59|2293.79|2296.59|2293.79|2296.59|2293.79|2296.59|2293.79|0
1640817300000|2021-12-29 22:35:00|2296.55|2293.75|2296.2|2293.4|2296.63|2293.83|2296.16|2293.36|0
1640817600000|2021-12-29 22:40:00|2296.16|2293.36|2296.31|2293.51|2296.34|2293.54|2296.16|2293.36|0
1640817900000|2021-12-29 22:45:00|2296.34|2293.54|2296.05|2293.25|2296.34|2293.54|2295.84|2293.04|0
1640818200000|2021-12-29 22:50:00|2296.16|2293.36|2296.05|2293.25|2296.33|2293.53|2296.05|2293.25|0
1640818500000|2021-12-29 22:55:00|2296.2|2293.4|2296.05|2293.25|2296.2|2293.4|2296.05|2293.25|0
1640818800000|2021-12-29 23:00:00|2296.96|2294.16|2291.62|2288.82|2298.31|2295.51|2291.62|2288.82|0
1640819100000|2021-12-29 23:05:00|2291.51|2288.71|2292.96|2290.16|2292.96|2290.16|2291.51|2288.71|0
1640819400000|2021-12-29 23:10:00|2293.08|2290.28|2292.96|2290.16|2293.69|2290.89|2292.72|2289.92|0
1640819700000|2021-12-29 23:15:00|2293.08|2290.28|2291.75|2288.95|2293.45|2290.65|2291.75|2288.95|0
1640820000000|2021-12-29 23:20:00|2292.96|2290.16|2291.99|2289.19|2292.96|2290.16|2291.5|2288.7|0
1640820300000|2021-12-29 23:25:00|2292.23|2289.43|2291.38|2288.58|2292.23|2289.43|2290.78|2287.98|0
1640820600000|2021-12-29 23:30:00|2291.5|2288.7|2291.99|2289.19|2292.47|2289.67|2291.26|2288.46|0
1640820900000|2021-12-29 23:35:00|2291.74|2288.94|2292.96|2290.16|2293.2|2290.4|2291.62|2288.82|0
1640821200000|2021-12-29 23:40:00|2293.2|2290.4|2293.44|2290.64|2293.44|2290.64|2292.47|2289.67|0
1640821500000|2021-12-29 23:45:00|2293.32|2290.52|2293.2|2290.4|2294.41|2291.61|2292.96|2290.16|0
1640821800000|2021-12-29 23:50:00|2292.96|2290.16|2292.23|2289.43|2293.31|2290.51|2291.98|2289.18|0
1640822100000|2021-12-29 23:55:00|2292.34|2289.54|2292.47|2289.67|2293.68|2290.88|2292.23|2289.43|0
1640822400000|2021-12-30 00:00:00|2292.23|2289.43|2291.74|2288.94|2292.59|2289.79|2291.01|2288.21|0
1640822700000|2021-12-30 00:05:00|2291.5|2288.7|2291.5|2288.7|2291.86|2289.06|2291.01|2288.21|0
1640823000000|2021-12-30 00:10:00|2291.74|2288.94|2289.8|2287|2291.74|2288.94|2289.07|2286.27|0
1640823300000|2021-12-30 00:15:00|2289.55|2286.75|2289.55|2286.75|2289.8|2287|2287.85|2285.05|0
1640823600000|2021-12-30 00:20:00|2289.67|2286.87|2290.4|2287.6|2290.77|2287.97|2289.31|2286.51|0
1640823900000|2021-12-30 00:25:00|2290.52|2287.72|2290.28|2287.48|2291.01|2288.21|2289.79|2286.99|0
1640824200000|2021-12-30 00:30:00|2290.04|2287.24|2291.37|2288.57|2291.74|2288.94|2289.79|2286.99|0
1640824500000|2021-12-30 00:35:00|2291.25|2288.45|2292.22|2289.42|2292.22|2289.42|2291.12|2288.32|0
1640824800000|2021-12-30 00:40:00|2291.98|2289.18|2291.61|2288.81|2292.22|2289.42|2291.49|2288.69|0
1640825100000|2021-12-30 00:45:00|2291.73|2288.93|2292.22|2289.42|2292.22|2289.42|2291.01|2288.21|0
1640825400000|2021-12-30 00:50:00|2291.98|2289.18|2292.46|2289.66|2292.46|2289.66|2291.49|2288.69|0
1640825700000|2021-12-30 00:55:00|2292.22|2289.42|2292.46|2289.66|2292.7|2289.9|2291.97|2289.17|0
1640826000000|2021-12-30 01:00:00|2292.58|2289.78|2291.24|2288.44|2292.7|2289.9|2291.24|2288.44|0
1640826300000|2021-12-30 01:05:00|2291.49|2288.69|2291.73|2288.93|2292.22|2289.42|2291.24|2288.44|0
1640826600000|2021-12-30 01:10:00|2291.97|2289.17|2293.67|2290.87|2293.91|2291.11|2291.73|2288.93|0
1640826900000|2021-12-30 01:15:00|2293.91|2291.11|2295.13|2292.33|2295.13|2292.33|2293.54|2290.74|0
1640827200000|2021-12-30 01:20:00|2294.88|2292.08|2293.91|2291.11|2294.88|2292.08|2292.7|2289.9|0
1640827500000|2021-12-30 01:25:00|2294.15|2291.35|2294.15|2291.35|2294.64|2291.84|2293.91|2291.11|0
1640827800000|2021-12-30 01:30:00|2294.4|2291.6|2294.4|2291.6|2295.12|2292.32|2293.78|2290.98|0
1640828100000|2021-12-30 01:35:00|2293.91|2291.11|2296.09|2293.29|2296.34|2293.54|2293.78|2290.98|0
1640828400000|2021-12-30 01:40:00|2296.34|2293.54|2296.34|2293.54|2296.58|2293.78|2295.37|2292.57|0
1640828700000|2021-12-30 01:45:00|2296.58|2293.78|2296.34|2293.54|2296.82|2294.02|2295.85|2293.05|0
1640829000000|2021-12-30 01:50:00|2296.09|2293.29|2296.09|2293.29|2296.34|2293.54|2295.61|2292.81|0
1640829300000|2021-12-30 01:55:00|2296.34|2293.54|2296.09|2293.29|2296.34|2293.54|2295.61|2292.81|0
1640829600000|2021-12-30 02:00:00|2296.33|2293.53|2297.79|2294.99|2298.03|2295.23|2295.85|2293.05|0
1640829900000|2021-12-30 02:05:00|2297.55|2294.75|2297.06|2294.26|2297.55|2294.75|2297.06|2294.26|0
1640830200000|2021-12-30 02:10:00|2296.82|2294.02|2295.12|2292.32|2296.82|2294.02|2295.12|2292.32|0
1640830500000|2021-12-30 02:15:00|2295.36|2292.56|2295.36|2292.56|2295.85|2293.05|2295.12|2292.32|0
1640830800000|2021-12-30 02:20:00|2295.48|2292.68|2295.6|2292.8|2295.84|2293.04|2294.87|2292.07|0
1640831100000|2021-12-30 02:25:00|2295.84|2293.04|2295.47|2292.67|2295.84|2293.04|2295.36|2292.56|0
1640831400000|2021-12-30 02:30:00|2295.6|2292.8|2295.84|2293.04|2296.09|2293.29|2294.87|2292.07|0
1640831700000|2021-12-30 02:35:00|2295.6|2292.8|2295.6|2292.8|2295.6|2292.8|2294.87|2292.07|0
1640832000000|2021-12-30 02:40:00|2295.36|2292.56|2295.36|2292.56|2295.6|2292.8|2294.39|2291.59|0
1640832300000|2021-12-30 02:45:00|2295.11|2292.31|2295.6|2292.8|2295.84|2293.04|2295.11|2292.31|0
1640832600000|2021-12-30 02:50:00|2295.84|2293.04|2294.63|2291.83|2295.84|2293.04|2294.38|2291.58|0
1640832900000|2021-12-30 02:55:00|2294.38|2291.58|2294.38|2291.58|2294.63|2291.83|2293.65|2290.85|0
1640833200000|2021-12-30 03:00:00|2294.14|2291.34|2295.23|2292.43|2295.35|2292.55|2293.9|2291.1|0
1640833500000|2021-12-30 03:05:00|2295.11|2292.31|2294.87|2292.07|2295.23|2292.43|2294.62|2291.82|0
1640833800000|2021-12-30 03:10:00|2294.74|2291.94|2293.89|2291.09|2294.87|2292.07|2293.65|2290.85|0
1640834100000|2021-12-30 03:15:00|2294.14|2291.34|2293.89|2291.09|2294.38|2291.58|2293.65|2290.85|0
1640834400000|2021-12-30 03:20:00|2294.14|2291.34|2294.14|2291.34|2294.14|2291.34|2293.65|2290.85|0
1640834700000|2021-12-30 03:25:00|2293.89|2291.09|2292.92|2290.12|2293.89|2291.09|2292.92|2290.12|0
1640835000000|2021-12-30 03:30:00|2293.16|2290.36|2292.92|2290.12|2293.41|2290.61|2292.79|2289.99|0
1640835300000|2021-12-30 03:35:00|2293.16|2290.36|2293.16|2290.36|2293.16|2290.36|2292.92|2290.12|0
1640835600000|2021-12-30 03:40:00|2293.41|2290.61|2293.4|2290.6|2293.65|2290.85|2293.4|2290.6|0
1640835900000|2021-12-30 03:45:00|2293.65|2290.85|2293.16|2290.36|2293.89|2291.09|2293.16|2290.36|0
1640836200000|2021-12-30 03:50:00|2293.4|2290.6|2293.16|2290.36|2293.4|2290.6|2292.92|2290.12|0
1640836500000|2021-12-30 03:55:00|2293.4|2290.6|2292.92|2290.12|2293.4|2290.6|2292.92|2290.12|0
1640836800000|2021-12-30 04:00:00|2293.03|2290.23|2292.92|2290.12|2293.16|2290.36|2292.67|2289.87|0
1640837100000|2021-12-30 04:05:00|2292.79|2289.99|2293.4|2290.6|2293.4|2290.6|2292.79|2289.99|0
1640837400000|2021-12-30 04:10:00|2293.64|2290.84|2293.64|2290.84|2293.89|2291.09|2293.64|2290.84|0
1640837700000|2021-12-30 04:15:00|2293.76|2290.96|2294.37|2291.57|2294.61|2291.81|2293.64|2290.84|0
1640838000000|2021-12-30 04:20:00|2294.61|2291.81|2294.37|2291.57|2294.86|2292.06|2294.37|2291.57|0
1640838300000|2021-12-30 04:25:00|2294.13|2291.33|2294.24|2291.44|2294.61|2291.81|2293.88|2291.08|0
1640838600000|2021-12-30 04:30:00|2294.37|2291.57|2293.64|2290.84|2294.37|2291.57|2293.4|2290.6|0
1640838900000|2021-12-30 04:35:00|2293.88|2291.08|2293.4|2290.6|2293.88|2291.08|2293.4|2290.6|0
1640839200000|2021-12-30 04:40:00|2293.64|2290.84|2293.88|2291.08|2294.12|2291.32|2293.64|2290.84|0
1640839500000|2021-12-30 04:45:00|2293.75|2290.95|2294.61|2291.81|2294.61|2291.81|2293.51|2290.71|0
1640839800000|2021-12-30 04:50:00|2294.36|2291.56|2294.36|2291.56|2294.85|2292.05|2293.64|2290.84|0
1640840100000|2021-12-30 04:55:00|2294.12|2291.32|2294.85|2292.05|2295.09|2292.29|2294.12|2291.32|0
1640840400000|2021-12-30 05:00:00|2294.97|2292.17|2295.58|2292.78|2295.58|2292.78|2294.85|2292.05|0
1640840700000|2021-12-30 05:05:00|2295.33|2292.53|2294.85|2292.05|2295.33|2292.53|2294.36|2291.56|0
1640841000000|2021-12-30 05:10:00|2295.09|2292.29|2294.36|2291.56|2295.09|2292.29|2294.36|2291.56|0
1640841300000|2021-12-30 05:15:00|2294.6|2291.8|2294.6|2291.8|2295.09|2292.29|2294.36|2291.56|0
1640841600000|2021-12-30 05:20:00|2294.48|2291.68|2294.6|2291.8|2294.85|2292.05|2294.12|2291.32|0
1640841900000|2021-12-30 05:25:00|2294.36|2291.56|2294.12|2291.32|2294.6|2291.8|2293.63|2290.83|0
1640842200000|2021-12-30 05:30:00|2293.99|2291.19|2293.63|2290.83|2293.99|2291.19|2292.9|2290.1|0
1640842500000|2021-12-30 05:35:00|2293.39|2290.59|2293.63|2290.83|2294.11|2291.31|2292.9|2290.1|0
1640842800000|2021-12-30 05:40:00|2293.5|2290.7|2293.02|2290.22|2293.63|2290.83|2292.66|2289.86|0
1640843100000|2021-12-30 05:45:00|2292.9|2290.1|2293.38|2290.58|2293.63|2290.83|2292.9|2290.1|0
1640843400000|2021-12-30 05:50:00|2293.14|2290.34|2293.38|2290.58|2293.38|2290.58|2292.66|2289.86|0
1640843700000|2021-12-30 05:55:00|2293.14|2290.34|2291.68|2288.88|2293.38|2290.58|2291.44|2288.64|0
1640844000000|2021-12-30 06:00:00|2291.44|2288.64|2291.93|2289.13|2292.9|2290.1|2291.44|2288.64|0
1640844300000|2021-12-30 06:05:00|2291.8|2289|2293.87|2291.07|2294.35|2291.55|2291.31|2288.51|0
1640844600000|2021-12-30 06:10:00|2293.74|2290.94|2295.2|2292.4|2295.44|2292.64|2293.62|2290.82|0
1640844900000|2021-12-30 06:15:00|2295.08|2292.28|2294.59|2291.79|2295.08|2292.28|2294.11|2291.31|0
1640845200000|2021-12-30 06:20:00|2294.47|2291.67|2294.59|2291.79|2294.71|2291.91|2293.86|2291.06|0
1640845500000|2021-12-30 06:25:00|2294.47|2291.67|2293.86|2291.06|2294.59|2291.79|2293.62|2290.82|0
1640845800000|2021-12-30 06:30:00|2294.11|2291.31|2293.86|2291.06|2294.11|2291.31|2293.38|2290.58|0
1640846100000|2021-12-30 06:35:00|2293.74|2290.94|2294.35|2291.55|2294.59|2291.79|2293.62|2290.82|0
1640846400000|2021-12-30 06:40:00|2294.1|2291.3|2294.35|2291.55|2294.46|2291.66|2294.1|2291.3|0
1640846700000|2021-12-30 06:45:00|2294.1|2291.3|2294.16|2291.36|2294.4|2291.6|2293.67|2290.87|0
1640847000000|2021-12-30 06:50:00|2294.03|2291.23|2295.13|2292.33|2295.13|2292.33|2294.03|2291.23|0
1640847300000|2021-12-30 06:55:00|2295.37|2292.57|2295.13|2292.33|2295.37|2292.57|2294.64|2291.84|0
1640847600000|2021-12-30 07:00:00|2295.61|2292.81|2294.64|2291.84|2295.61|2292.81|2294.4|2291.6|0
1640847900000|2021-12-30 07:05:00|2294.51|2291.71|2293.67|2290.87|2295.12|2292.32|2293.42|2290.62|0
1640848200000|2021-12-30 07:10:00|2293.78|2290.98|2292.94|2290.14|2293.91|2291.11|2292.7|2289.9|0
1640848500000|2021-12-30 07:15:00|2293.18|2290.38|2293.42|2290.62|2293.54|2290.74|2292.45|2289.65|0
1640848800000|2021-12-30 07:20:00|2293.67|2290.87|2294.39|2291.59|2294.64|2291.84|2292.94|2290.14|0
1640849100000|2021-12-30 07:25:00|2294.51|2291.71|2295.61|2292.81|2295.61|2292.81|2294.39|2291.59|0
1640849400000|2021-12-30 07:30:00|2295.85|2293.05|2298.28|2295.48|2298.76|2295.96|2295.85|2293.05|0
1640849700000|2021-12-30 07:35:00|2298.03|2295.23|2296.82|2294.02|2298.28|2295.48|2296.58|2293.78|0
1640850000000|2021-12-30 07:40:00|2297.06|2294.26|2295.85|2293.05|2297.06|2294.26|2295.6|2292.8|0
1640850300000|2021-12-30 07:45:00|2295.72|2292.92|2295.36|2292.56|2295.85|2293.05|2295.12|2292.32|0
1640850600000|2021-12-30 07:50:00|2295.12|2292.32|2294.39|2291.59|2295.12|2292.32|2294.15|2291.35|0
1640850900000|2021-12-30 07:55:00|2294.63|2291.83|2295.12|2292.32|2295.36|2292.56|2294.15|2291.35|0
1640851200000|2021-12-30 08:00:00|2295.84|2293.04|2296.09|2293.29|2297.06|2294.26|2295.36|2292.56|0
1640851500000|2021-12-30 08:05:00|2295.16|2292.76|2296.86|2294.46|2297.1|2294.7|2294.43|2292.03|0
1640851800000|2021-12-30 08:10:00|2296.61|2294.21|2296.37|2293.97|2296.86|2294.46|2295.76|2293.36|0
1640852100000|2021-12-30 08:15:00|2296.13|2293.73|2297.1|2294.7|2297.58|2295.18|2296.13|2293.73|0
1640852400000|2021-12-30 08:20:00|2296.97|2294.57|2298.55|2296.15|2299.04|2296.64|2296.61|2294.21|0
1640852700000|2021-12-30 08:25:00|2299.53|2297.13|2299.04|2296.64|2299.77|2297.37|2298.55|2296.15|0
1640853000000|2021-12-30 08:30:00|2298.8|2296.4|2298.07|2295.67|2299.52|2297.12|2297.82|2295.42|0
1640853300000|2021-12-30 08:35:00|2297.82|2295.42|2296.73|2294.33|2297.82|2295.42|2296.61|2294.21|0
1640853600000|2021-12-30 08:40:00|2296.61|2294.21|2298.07|2295.67|2298.31|2295.91|2296.48|2294.08|0
1640853900000|2021-12-30 08:45:00|2298.31|2295.91|2299.52|2297.12|2299.76|2297.36|2297.58|2295.18|0
1640854200000|2021-12-30 08:50:00|2299.28|2296.88|2299.76|2297.36|2299.76|2297.36|2299.28|2296.88|0
1640854500000|2021-12-30 08:55:00|2300.01|2297.61|2299.76|2297.36|2300.25|2297.85|2299.28|2296.88|0
1640854800000|2021-12-30 09:00:00|2300.01|2297.61|2300.49|2298.09|2300.49|2298.09|2298.31|2295.91|0
1640855100000|2021-12-30 09:05:00|2300.73|2298.33|2300.98|2298.58|2301.22|2298.82|2300.25|2297.85|0
1640855400000|2021-12-30 09:10:00|2300.73|2298.33|2300.25|2297.85|2301.22|2298.82|2300.25|2297.85|0
1640855700000|2021-12-30 09:15:00|2300|2297.6|2301.22|2298.82|2301.46|2299.06|2300|2297.6|0
1640856000000|2021-12-30 09:20:00|2300.97|2298.57|2301.46|2299.06|2302.43|2300.03|2300.73|2298.33|0
1640856300000|2021-12-30 09:25:00|2301.22|2298.82|2302.19|2299.79|2302.43|2300.03|2300.73|2298.33|0
1640856600000|2021-12-30 09:30:00|2302.3|2299.9|2302.19|2299.79|2302.43|2300.03|2301.7|2299.3|0
1640856900000|2021-12-30 09:35:00|2302.43|2300.03|2303.64|2301.24|2303.89|2301.49|2301.94|2299.54|0
1640857200000|2021-12-30 09:40:00|2303.4|2301|2303.16|2300.76|2304.13|2301.73|2303.16|2300.76|0
1640857500000|2021-12-30 09:45:00|2302.91|2300.51|2301.7|2299.3|2303.16|2300.76|2301.46|2299.06|0
1640857800000|2021-12-30 09:50:00|2301.94|2299.54|2301.7|2299.3|2302.43|2300.03|2301.45|2299.05|0
1640858100000|2021-12-30 09:55:00|2301.45|2299.05|2301.81|2299.41|2302.18|2299.78|2301.45|2299.05|0
1640858400000|2021-12-30 10:00:00|2302.18|2299.78|2300.72|2298.32|2302.42|2300.02|2300.72|2298.32|0
1640858700000|2021-12-30 10:05:00|2300.84|2298.44|2299.75|2297.35|2301.21|2298.81|2299.75|2297.35|0
1640859000000|2021-12-30 10:10:00|2299.99|2297.59|2300.24|2297.84|2300.97|2298.57|2299.75|2297.35|0
1640859300000|2021-12-30 10:15:00|2300.48|2298.08|2301.21|2298.81|2301.45|2299.05|2300.11|2297.71|0
1640859600000|2021-12-30 10:20:00|2301.08|2298.68|2299.99|2297.59|2301.08|2298.68|2299.99|2297.59|0
1640859900000|2021-12-30 10:25:00|2299.87|2297.47|2299.99|2297.59|2300.24|2297.84|2299.26|2296.86|0
1640860200000|2021-12-30 10:30:00|2299.75|2297.35|2298.41|2296.01|2299.99|2297.59|2298.05|2295.65|0
1640860500000|2021-12-30 10:35:00|2298.53|2296.13|2299.75|2297.35|2299.75|2297.35|2298.41|2296.01|0
1640860800000|2021-12-30 10:40:00|2299.62|2297.22|2300.23|2297.83|2300.96|2298.56|2299.5|2297.1|0
1640861100000|2021-12-30 10:45:00|2300.47|2298.07|2299.99|2297.59|2300.96|2298.56|2299.99|2297.59|0
1640861400000|2021-12-30 10:50:00|2299.75|2297.35|2299.5|2297.1|2300.1|2297.7|2299.02|2296.62|0
1640861700000|2021-12-30 10:55:00|2299.38|2296.98|2300.59|2298.19|2300.96|2298.56|2299.26|2296.86|0
1640862000000|2021-12-30 11:00:00|2300.47|2298.07|2300.23|2297.83|2300.96|2298.56|2299.5|2297.1|0
1640862300000|2021-12-30 11:05:00|2300.47|2298.07|2301.8|2299.4|2301.8|2299.4|2300.47|2298.07|0
1640862600000|2021-12-30 11:10:00|2301.69|2299.29|2301.44|2299.04|2301.93|2299.53|2301.2|2298.8|0
1640862900000|2021-12-30 11:15:00|2301.32|2298.92|2300.47|2298.07|2301.68|2299.28|2300.23|2297.83|0
1640863200000|2021-12-30 11:20:00|2300.23|2297.83|2301.31|2298.91|2301.31|2298.91|2299.98|2297.58|0
1640863500000|2021-12-30 11:25:00|2301.2|2298.8|2300.47|2298.07|2301.44|2299.04|2300.1|2297.7|0
1640863800000|2021-12-30 11:30:00|2300.71|2298.31|2301.68|2299.28|2301.68|2299.28|2300.47|2298.07|0
1640864100000|2021-12-30 11:35:00|2301.92|2299.52|2303.62|2301.22|2303.87|2301.47|2301.92|2299.52|0
1640864400000|2021-12-30 11:40:00|2303.87|2301.47|2303.38|2300.98|2303.87|2301.47|2303.14|2300.74|0
1640864700000|2021-12-30 11:45:00|2303.62|2301.22|2305.81|2303.41|2305.81|2303.41|2303.62|2301.22|0
1640865000000|2021-12-30 11:50:00|2305.56|2303.16|2304.59|2302.19|2306.05|2303.65|2304.47|2302.07|0
1640865300000|2021-12-30 11:55:00|2304.47|2302.07|2305.28|2302.88|2305.56|2303.16|2304.47|2302.07|0
1640865600000|2021-12-30 12:00:00|2305.04|2302.64|2304.31|2301.91|2305.28|2302.88|2303.58|2301.18|0
1640865900000|2021-12-30 12:05:00|2304.07|2301.67|2304.55|2302.15|2304.67|2302.27|2303.83|2301.43|0
1640866200000|2021-12-30 12:10:00|2304.31|2301.91|2305.52|2303.12|2305.52|2303.12|2304.31|2301.91|0
1640866500000|2021-12-30 12:15:00|2305.77|2303.37|2305.04|2302.64|2305.77|2303.37|2304.8|2302.4|0
1640866800000|2021-12-30 12:20:00|2305.28|2302.88|2304.91|2302.51|2305.52|2303.12|2304.31|2301.91|0
1640867100000|2021-12-30 12:25:00|2305.04|2302.64|2305.28|2302.88|2305.52|2303.12|2304.79|2302.39|0
1640867400000|2021-12-30 12:30:00|2305.52|2303.12|2305.04|2302.64|2305.52|2303.12|2304.31|2301.91|0
1640867700000|2021-12-30 12:35:00|2305.15|2302.75|2305.39|2302.99|2305.52|2303.12|2305.04|2302.64|0
1640868000000|2021-12-30 12:40:00|2305.28|2302.88|2306.01|2303.61|2306.49|2304.09|2305.03|2302.63|0
1640868300000|2021-12-30 12:45:00|2305.76|2303.36|2305.03|2302.63|2306.25|2303.85|2304.79|2302.39|0
1640868600000|2021-12-30 12:50:00|2305.15|2302.75|2303.82|2301.42|2305.15|2302.75|2303.58|2301.18|0
1640868900000|2021-12-30 12:55:00|2303.58|2301.18|2302.85|2300.45|2303.82|2301.42|2302.6|2300.2|0
1640869200000|2021-12-30 13:00:00|2303.09|2300.69|2303.82|2301.42|2303.82|2301.42|2302.12|2299.72|0
1640869500000|2021-12-30 13:05:00|2304.06|2301.66|2303.82|2301.42|2304.79|2302.39|2303.57|2301.17|0
1640869800000|2021-12-30 13:10:00|2304.06|2301.66|2302.84|2300.44|2304.06|2301.66|2302.84|2300.44|0
1640870100000|2021-12-30 13:15:00|2303.09|2300.69|2302.36|2299.96|2303.09|2300.69|2302.23|2299.83|0
1640870400000|2021-12-30 13:20:00|2302.12|2299.72|2300.9|2298.5|2302.36|2299.96|2300.17|2297.77|0
1640870700000|2021-12-30 13:25:00|2300.66|2298.26|2301.63|2299.23|2301.63|2299.23|2300.17|2297.77|0
1640871000000|2021-12-30 13:30:00|2301.87|2299.47|2303.33|2300.93|2303.33|2300.93|2301.87|2299.47|0
1640871300000|2021-12-30 13:35:00|2303.44|2301.04|2304.05|2301.65|2304.05|2301.65|2303.08|2300.68|0
1640871600000|2021-12-30 13:40:00|2304.3|2301.9|2303.57|2301.17|2304.54|2302.14|2303.08|2300.68|0
1640871900000|2021-12-30 13:45:00|2303.32|2300.92|2302.84|2300.44|2303.81|2301.41|2302.35|2299.95|0
1640872200000|2021-12-30 13:50:00|2302.6|2300.2|2302.11|2299.71|2303.2|2300.8|2302.11|2299.71|0
1640872500000|2021-12-30 13:55:00|2302.23|2299.83|2302.59|2300.19|2303.08|2300.68|2301.87|2299.47|0
1640872800000|2021-12-30 14:00:00|2302.35|2299.95|2301.87|2299.47|2302.59|2300.19|2300.41|2298.01|0
1640873100000|2021-12-30 14:05:00|2301.62|2299.22|2302.35|2299.95|2302.35|2299.95|2301.62|2299.22|0
1640873400000|2021-12-30 14:10:00|2302.11|2299.71|2303.32|2300.92|2303.56|2301.16|2302.11|2299.71|0
1640873700000|2021-12-30 14:15:00|2303.08|2300.68|2302.83|2300.43|2304.29|2301.89|2302.83|2300.43|0
1640874000000|2021-12-30 14:20:00|2302.95|2300.55|2302.83|2300.43|2303.32|2300.92|2302.35|2299.95|0
1640874300000|2021-12-30 14:25:00|2302.35|2299.95|2301.38|2298.98|2302.35|2299.95|2300.16|2297.76|0
1640874600000|2021-12-30 14:30:00|2300.65|2298.25|2307.93|2305.53|2307.93|2305.53|2298.71|2296.31|0
1640874900000|2021-12-30 14:35:00|2308.9|2306.5|2308.66|2306.26|2310.6|2308.2|2307.93|2305.53|0
1640875200000|2021-12-30 14:40:00|2308.9|2306.5|2301.62|2299.22|2308.9|2306.5|2299.92|2297.52|0
1640875500000|2021-12-30 14:45:00|2301.13|2298.73|2304.29|2301.89|2305.5|2303.1|2300.28|2297.88|0
1640875800000|2021-12-30 14:50:00|2304.53|2302.13|2302.1|2299.7|2304.77|2302.37|2300.89|2298.49|0
1640876100000|2021-12-30 14:55:00|2302.34|2299.94|2303.8|2301.4|2304.53|2302.13|2301.61|2299.21|0
1640876400000|2021-12-30 15:00:00|2303.56|2301.16|2303.07|2300.67|2305.01|2302.61|2301.61|2299.21|0
1640876700000|2021-12-30 15:05:00|2303.31|2300.91|2307.68|2305.28|2307.68|2305.28|2302.58|2300.18|0
1640877000000|2021-12-30 15:10:00|2307.44|2305.04|2309.62|2307.22|2309.62|2307.22|2306.22|2303.82|0
1640877300000|2021-12-30 15:15:00|2309.38|2306.98|2310.84|2308.44|2311.08|2308.68|2308.41|2306.01|0
1640877600000|2021-12-30 15:20:00|2310.59|2308.19|2310.11|2307.71|2310.59|2308.19|2307.68|2305.28|0
1640877900000|2021-12-30 15:25:00|2309.86|2307.46|2309.38|2306.98|2311.32|2308.92|2309.38|2306.98|0
1640878200000|2021-12-30 15:30:00|2309.14|2306.74|2307.92|2305.52|2309.86|2307.46|2306.46|2304.06|0
1640878500000|2021-12-30 15:35:00|2308.16|2305.76|2305.73|2303.33|2308.65|2306.25|2305.25|2302.85|0
1640878800000|2021-12-30 15:40:00|2305.98|2303.58|2306.95|2304.55|2307.68|2305.28|2305.73|2303.33|0
1640879100000|2021-12-30 15:45:00|2307.19|2304.79|2306.7|2304.3|2307.68|2305.28|2306.22|2303.82|0
1640879400000|2021-12-30 15:50:00|2306.95|2304.55|2306.46|2304.06|2307.92|2305.52|2306.22|2303.82|0
1640879700000|2021-12-30 15:55:00|2306.22|2303.82|2303.55|2301.15|2306.46|2304.06|2303.06|2300.66|0
1640880000000|2021-12-30 16:00:00|2303.06|2300.66|2304.03|2301.63|2304.27|2301.87|2302.09|2299.69|0
1640880300000|2021-12-30 16:05:00|2303.79|2301.39|2302.57|2300.17|2304.27|2301.87|2302.33|2299.93|0
1640880600000|2021-12-30 16:10:00|2302.33|2299.93|2304.51|2302.11|2305|2302.6|2302.09|2299.69|0
1640880900000|2021-12-30 16:15:00|2304.27|2301.87|2303.3|2300.9|2305|2302.6|2303.3|2300.9|0
1640881200000|2021-12-30 16:20:00|2303.54|2301.14|2303.54|2301.14|2304.03|2301.63|2302.33|2299.93|0
1640881500000|2021-12-30 16:25:00|2303.3|2300.9|2304.76|2302.36|2305.97|2303.57|2303.3|2300.9|0
1640881800000|2021-12-30 16:30:00|2305|2302.6|2304.51|2302.11|2305.73|2303.33|2303.78|2301.38|0
1640882100000|2021-12-30 16:35:00|2304.75|2302.35|2305.48|2303.08|2305.48|2303.08|2304.03|2301.63|0
1640882400000|2021-12-30 16:40:00|2305.72|2303.32|2303.3|2300.9|2305.72|2303.32|2302.68|2300.28|0
1640882700000|2021-12-30 16:45:00|2303.54|2301.14|2303.05|2300.65|2303.54|2301.14|2302.32|2299.92|0
1640883000000|2021-12-30 16:50:00|2303.3|2300.9|2303.05|2300.65|2303.78|2301.38|2302.57|2300.17|0
1640883300000|2021-12-30 16:55:00|2302.81|2300.41|2304.27|2301.87|2304.27|2301.87|2302.81|2300.41|0
1640883600000|2021-12-30 17:00:00|2304.26|2301.86|2305.72|2303.32|2305.96|2303.56|2304.26|2301.86|0
1640883900000|2021-12-30 17:05:00|2305.48|2303.08|2304.02|2301.62|2305.72|2303.32|2303.78|2301.38|0
1640884200000|2021-12-30 17:10:00|2303.78|2301.38|2302.81|2300.41|2304.26|2301.86|2302.08|2299.68|0
1640884500000|2021-12-30 17:15:00|2302.56|2300.16|2300.86|2298.46|2302.81|2300.41|2300.62|2298.22|0
1640884800000|2021-12-30 17:20:00|2300.62|2298.22|2300.13|2297.73|2301.11|2298.71|2300.13|2297.73|0
1640885100000|2021-12-30 17:25:00|2300.38|2297.98|2302.08|2299.68|2302.32|2299.92|2299.89|2297.49|0
1640885400000|2021-12-30 17:30:00|2302.32|2299.92|2301.1|2298.7|2302.32|2299.92|2300.86|2298.46|0
1640885700000|2021-12-30 17:35:00|2300.86|2298.46|2302.07|2299.67|2302.32|2299.92|2300.86|2298.46|0
1640886000000|2021-12-30 17:40:00|2301.83|2299.43|2303.77|2301.37|2303.77|2301.37|2301.59|2299.19|0
1640886300000|2021-12-30 17:45:00|2303.53|2301.13|2304.01|2301.61|2304.5|2302.1|2303.53|2301.13|0
1640886600000|2021-12-30 17:50:00|2303.77|2301.37|2303.29|2300.89|2304.26|2301.86|2303.29|2300.89|0
1640886900000|2021-12-30 17:55:00|2303.53|2301.13|2304.98|2302.58|2304.98|2302.58|2303.53|2301.13|0
1640887200000|2021-12-30 18:00:00|2304.74|2302.34|2303.77|2301.37|2304.74|2302.34|2303.77|2301.37|0
1640887500000|2021-12-30 18:05:00|2304.01|2301.61|2304.5|2302.1|2304.74|2302.34|2303.53|2301.13|0
1640887800000|2021-12-30 18:10:00|2304.01|2301.61|2302.8|2300.4|2304.01|2301.61|2302.55|2300.15|0
1640888100000|2021-12-30 18:15:00|2302.55|2300.15|2301.58|2299.18|2303.04|2300.64|2301.34|2298.94|0
1640888400000|2021-12-30 18:20:00|2301.82|2299.42|2302.79|2300.39|2303.04|2300.64|2301.1|2298.7|0
1640888700000|2021-12-30 18:25:00|2302.55|2300.15|2302.31|2299.91|2302.79|2300.39|2302.07|2299.67|0
1640889000000|2021-12-30 18:30:00|2302.55|2300.15|2303.52|2301.12|2303.76|2301.36|2302.55|2300.15|0
1640889300000|2021-12-30 18:35:00|2303.28|2300.88|2303.04|2300.64|2303.52|2301.12|2302.31|2299.91|0
1640889600000|2021-12-30 18:40:00|2302.55|2300.15|2303.52|2301.12|2303.52|2301.12|2302.31|2299.91|0
1640889900000|2021-12-30 18:45:00|2303.76|2301.36|2304|2301.6|2304.73|2302.33|2303.76|2301.36|0
1640890200000|2021-12-30 18:50:00|2304.25|2301.85|2304.84|2302.44|2305.22|2302.82|2304|2301.6|0
1640890500000|2021-12-30 18:55:00|2304.6|2302.2|2303.87|2301.47|2304.84|2302.44|2303.39|2300.99|0
1640890800000|2021-12-30 19:00:00|2303.63|2301.23|2300.47|2298.07|2303.63|2301.23|2299.74|2297.34|0
1640891100000|2021-12-30 19:05:00|2300.23|2297.83|2301.2|2298.8|2301.68|2299.28|2299.26|2296.86|0
1640891400000|2021-12-30 19:10:00|2301.31|2298.91|2300.71|2298.31|2301.44|2299.04|2299.98|2297.58|0
1640891700000|2021-12-30 19:15:00|2300.95|2298.55|2301.68|2299.28|2302.17|2299.77|2300.71|2298.31|0
1640892000000|2021-12-30 19:20:00|2301.44|2299.04|2300.95|2298.55|2302.17|2299.77|2300.71|2298.31|0
1640892300000|2021-12-30 19:25:00|2301.2|2298.8|2302.89|2300.49|2302.89|2300.49|2300.95|2298.55|0
1640892600000|2021-12-30 19:30:00|2302.65|2300.25|2302.41|2300.01|2302.89|2300.49|2301.68|2299.28|0
1640892900000|2021-12-30 19:35:00|2302.17|2299.77|2303.14|2300.74|2303.38|2300.98|2302.17|2299.77|0
1640893200000|2021-12-30 19:40:00|2303.38|2300.98|2304.59|2302.19|2304.59|2302.19|2303.38|2300.98|0
1640893500000|2021-12-30 19:45:00|2304.35|2301.95|2302.89|2300.49|2304.59|2302.19|2302.65|2300.25|0
1640893800000|2021-12-30 19:50:00|2303.13|2300.73|2302.16|2299.76|2303.13|2300.73|2301.68|2299.28|0
1640894100000|2021-12-30 19:55:00|2301.92|2299.52|2302.89|2300.49|2302.89|2300.49|2301.92|2299.52|0
1640894400000|2021-12-30 20:00:00|2303.13|2300.73|2301.19|2298.79|2303.13|2300.73|2299.49|2297.09|0
1640894700000|2021-12-30 20:05:00|2300.95|2298.55|2299.49|2297.09|2301.43|2299.03|2299.49|2297.09|0
1640895000000|2021-12-30 20:10:00|2299.73|2297.33|2298.27|2295.87|2299.73|2297.33|2297.3|2294.9|0
1640895300000|2021-12-30 20:15:00|2298.03|2295.63|2299.73|2297.33|2299.97|2297.57|2297.79|2295.39|0
1640895600000|2021-12-30 20:20:00|2299.49|2297.09|2298.27|2295.87|2300.22|2297.82|2297.79|2295.39|0
1640895900000|2021-12-30 20:25:00|2298.03|2295.63|2297.54|2295.14|2299.36|2296.96|2297.3|2294.9|0
1640896200000|2021-12-30 20:30:00|2297.79|2295.39|2296.09|2293.69|2299|2296.6|2296.09|2293.69|0
1640896500000|2021-12-30 20:35:00|2296.33|2293.93|2295.6|2293.2|2297.06|2294.66|2294.63|2292.23|0
1640896800000|2021-12-30 20:40:00|2295.36|2292.96|2292.2|2289.8|2295.36|2292.96|2290.99|2288.59|0
1640897100000|2021-12-30 20:45:00|2291.96|2289.56|2290.26|2287.86|2293.41|2291.01|2287.83|2285.43|0
1640897400000|2021-12-30 20:50:00|2287.59|2285.19|2285.65|2283.25|2290.5|2288.1|2282.25|2279.85|0
1640897700000|2021-12-30 20:55:00|2287.22|2284.82|2284.38|2281.98|2287.35|2284.95|2279|2276.6|0
1640898000000|2021-12-30 21:00:00|2284.87|2282.47|2281.96|2279.56|2286.08|2283.68|2281.47|2279.07|0
1640898300000|2021-12-30 21:05:00|2281.47|2279.07|2284.63|2282.23|2284.87|2282.47|2281.47|2279.07|0
1640898600000|2021-12-30 21:10:00|2284.87|2282.47|2286.32|2283.92|2286.57|2284.17|2284.63|2282.23|0
1640898900000|2021-12-30 21:15:00|2284.82|2282.02|2285.79|2282.99|2286.28|2283.48|2284.58|2281.78|0
1640899200000|2021-12-30 21:20:00|2285.55|2282.75|2285.07|2282.27|2286.04|2283.24|2284.82|2282.02|0
1640899500000|2021-12-30 21:25:00|2285.18|2282.38|2284.58|2281.78|2285.31|2282.51|2284.58|2281.78|0
1640899800000|2021-12-30 21:30:00|2284.82|2282.02|2284.34|2281.54|2284.82|2282.02|2284.09|2281.29|0
1640900100000|2021-12-30 21:35:00|2284.58|2281.78|2284.58|2281.78|2285.55|2282.75|2284.58|2281.78|0
1640900400000|2021-12-30 21:40:00|2284.33|2281.53|2284.09|2281.29|2284.82|2282.02|2283.36|2280.56|0
1640900700000|2021-12-30 21:45:00|2284.33|2281.53|2283.12|2280.32|2285.06|2282.26|2283.12|2280.32|0
1640901000000|2021-12-30 21:50:00|2283.36|2280.56|2284.09|2281.29|2284.82|2282.02|2283.36|2280.56|0
1640901300000|2021-12-30 21:55:00|2283.96|2281.16|2284.45|2281.65|2284.82|2282.02|2283.85|2281.05|0
1640901600000|2021-12-30 22:00:00|2284.16|2281.36|2284.16|2281.36|2284.26|2281.46|2284.16|2281.36|0
1640901900000|2021-12-30 22:05:00|2284.26|2281.46|2284.5|2281.7|2284.89|2282.09|2284.19|2281.39|0
1640902200000|2021-12-30 22:10:00|2284.57|2281.77|2284.19|2281.39|2284.57|2281.77|2283.91|2281.11|0
1640902500000|2021-12-30 22:15:00|2284.34|2281.54|2284.09|2281.29|2284.61|2281.81|2283.74|2280.94|0
1640902800000|2021-12-30 22:20:00|2284.15|2281.35|2283.98|2281.18|2284.23|2281.43|2283.48|2280.68|0
1640903100000|2021-12-30 22:25:00|2283.8|2281|2283.73|2280.93|2283.94|2281.14|2283.73|2280.93|0
1640903400000|2021-12-30 22:30:00|2283.7|2280.9|2283.83|2281.03|2283.91|2281.11|2283.7|2280.9|0
1640903700000|2021-12-30 22:35:00|2283.66|2280.86|2283.66|2280.86|2283.66|2280.86|2283.66|2280.86|0
1640904000000|2021-12-30 22:40:00|2283.65|2280.85|2283.69|2280.89|2283.69|2280.89|2283.65|2280.85|0
1640904300000|2021-12-30 22:45:00|2283.65|2280.85|2284.08|2281.28|2284.08|2281.28|2283.65|2280.85|0
1640904600000|2021-12-30 22:50:00|2284.04|2281.24|2284.08|2281.28|2284.08|2281.28|2284.04|2281.24|0
1640904900000|2021-12-30 22:55:00|2284.19|2281.39|2284.12|2281.32|2284.23|2281.43|2283.87|2281.07|0
1640905200000|2021-12-30 23:00:00|2285.65|2282.85|2286.51|2283.71|2287.48|2284.68|2285.65|2282.85|0
1640905500000|2021-12-30 23:05:00|2286.38|2283.58|2286.38|2283.58|2287.48|2284.68|2286.02|2283.22|0
1640905800000|2021-12-30 23:10:00|2286.51|2283.71|2286.26|2283.46|2286.75|2283.95|2286.26|2283.46|0
1640906100000|2021-12-30 23:15:00|2286.5|2283.7|2286.5|2283.7|2287.48|2284.68|2285.78|2282.98|0
1640906400000|2021-12-30 23:20:00|2286.62|2283.82|2286.26|2283.46|2286.62|2283.82|2285.53|2282.73|0
1640906700000|2021-12-30 23:25:00|2286.02|2283.22|2286.02|2283.22|2286.02|2283.22|2285.29|2282.49|0
1640907000000|2021-12-30 23:30:00|2285.77|2282.97|2285.04|2282.24|2286.02|2283.22|2283.83|2281.03|0
1640907300000|2021-12-30 23:35:00|2284.8|2282|2285.04|2282.24|2285.04|2282.24|2284.07|2281.27|0
1640907600000|2021-12-30 23:40:00|2285.29|2282.49|2285.16|2282.36|2285.29|2282.49|2285.04|2282.24|0
1640907900000|2021-12-30 23:45:00|2285.04|2282.24|2284.56|2281.76|2285.04|2282.24|2284.31|2281.51|0
1640908200000|2021-12-30 23:50:00|2284.31|2281.51|2284.07|2281.27|2284.56|2281.76|2283.34|2280.54|0
1640908500000|2021-12-30 23:55:00|2284.31|2281.51|2285.04|2282.24|2285.28|2282.48|2284.07|2281.27|0
1640908800000|2021-12-31 00:00:00|2285.16|2282.36|2284.91|2282.11|2285.53|2282.73|2284.55|2281.75|0
1640909100000|2021-12-31 00:05:00|2284.8|2282|2283.21|2280.41|2284.8|2282|2283.1|2280.3|0
1640909400000|2021-12-31 00:10:00|2283.1|2280.3|2283.21|2280.41|2284.07|2281.27|2283.1|2280.3|0
1640909700000|2021-12-31 00:15:00|2283.1|2280.3|2278.97|2276.17|2283.58|2280.78|2278.48|2275.68|0
1640910000000|2021-12-31 00:20:00|2279.21|2276.41|2273.63|2270.83|2279.21|2276.41|2273.63|2270.83|0
1640910300000|2021-12-31 00:25:00|2273.75|2270.95|2267.08|2264.28|2274.36|2271.56|2263.68|2260.88|0
1640910600000|2021-12-31 00:30:00|2267.32|2264.52|2265.14|2262.34|2267.56|2264.76|2265.14|2262.34|0
1640910900000|2021-12-31 00:35:00|2265.38|2262.58|2267.8|2265|2268.29|2265.49|2265.38|2262.58|0
1640911200000|2021-12-31 00:40:00|2267.92|2265.12|2266.59|2263.79|2267.92|2265.12|2266.35|2263.55|0
1640911500000|2021-12-31 00:45:00|2266.71|2263.91|2267.07|2264.27|2267.8|2265|2266.71|2263.91|0
1640911800000|2021-12-31 00:50:00|2267.19|2264.39|2268.53|2265.73|2268.77|2265.97|2267.07|2264.27|0
1640912100000|2021-12-31 00:55:00|2268.29|2265.49|2267.56|2264.76|2268.77|2265.97|2266.59|2263.79|0
1640912400000|2021-12-31 01:00:00|2269.01|2266.21|2270.47|2267.67|2270.59|2267.79|2268.29|2265.49|0
1640912700000|2021-12-31 01:05:00|2270.59|2267.79|2269.5|2266.7|2270.95|2268.15|2269.25|2266.45|0
1640913000000|2021-12-31 01:10:00|2269.61|2266.81|2269.25|2266.45|2269.98|2267.18|2268.53|2265.73|0
1640913300000|2021-12-31 01:15:00|2268.89|2266.09|2274.35|2271.55|2275.8|2273|2268.89|2266.09|0
1640913600000|2021-12-31 01:20:00|2274.71|2271.91|2277.75|2274.95|2279.2|2276.4|2273.86|2271.06|0
1640913900000|2021-12-31 01:25:00|2277.99|2275.19|2278.96|2276.16|2278.96|2276.16|2277.75|2274.95|0
1640914200000|2021-12-31 01:30:00|2279.2|2276.4|2276.29|2273.49|2279.69|2276.89|2276.16|2273.36|0
1640914500000|2021-12-31 01:35:00|2276.53|2273.73|2278.23|2275.43|2278.23|2275.43|2276.04|2273.24|0
1640914800000|2021-12-31 01:40:00|2277.99|2275.19|2279.93|2277.13|2279.93|2277.13|2277.01|2274.21|0
1640915100000|2021-12-31 01:45:00|2280.17|2277.37|2279.68|2276.88|2280.17|2277.37|2278.83|2276.03|0
1640915400000|2021-12-31 01:50:00|2279.93|2277.13|2279.44|2276.64|2281.38|2278.58|2278.47|2275.67|0
1640915700000|2021-12-31 01:55:00|2279.2|2276.4|2281.62|2278.82|2281.62|2278.82|2279.2|2276.4|0
1640916000000|2021-12-31 02:00:00|2281.14|2278.34|2280.17|2277.37|2281.62|2278.82|2279.44|2276.64|0
1640916300000|2021-12-31 02:05:00|2280.41|2277.61|2280.65|2277.85|2281.14|2278.34|2279.92|2277.12|0
1640916600000|2021-12-31 02:10:00|2280.77|2277.97|2278.71|2275.91|2280.77|2277.97|2278.71|2275.91|0
1640916900000|2021-12-31 02:15:00|2278.95|2276.15|2279.68|2276.88|2279.79|2276.99|2278.47|2275.67|0
1640917200000|2021-12-31 02:20:00|2279.19|2276.39|2277.01|2274.21|2279.44|2276.64|2276.28|2273.48|0
1640917500000|2021-12-31 02:25:00|2277.12|2274.32|2277.25|2274.45|2277.74|2274.94|2276.52|2273.72|0
1640917800000|2021-12-31 02:30:00|2277.01|2274.21|2275.31|2272.51|2277.01|2274.21|2274.58|2271.78|0
1640918100000|2021-12-31 02:35:00|2275.55|2272.75|2274.82|2272.02|2275.55|2272.75|2274.34|2271.54|0
1640918400000|2021-12-31 02:40:00|2274.58|2271.78|2274.58|2271.78|2274.82|2272.02|2273.61|2270.81|0
1640918700000|2021-12-31 02:45:00|2274.82|2272.02|2275.79|2272.99|2276.03|2273.23|2274.58|2271.78|0
1640919000000|2021-12-31 02:50:00|2275.91|2273.11|2276.03|2273.23|2276.28|2273.48|2275.55|2272.75|0
1640919300000|2021-12-31 02:55:00|2276.27|2273.47|2275.79|2272.99|2276.27|2273.47|2274.33|2271.53|0
1640919600000|2021-12-31 03:00:00|2275.55|2272.75|2275.9|2273.1|2276.03|2273.23|2274.33|2271.53|0
1640919900000|2021-12-31 03:05:00|2275.79|2272.99|2274.82|2272.02|2275.9|2273.1|2274.45|2271.65|0
1640920200000|2021-12-31 03:10:00|2274.57|2271.77|2271.66|2268.86|2274.57|2271.77|2270.45|2267.65|0
1640920500000|2021-12-31 03:15:00|2271.53|2268.73|2272.87|2270.07|2272.87|2270.07|2270.93|2268.13|0
1640920800000|2021-12-31 03:20:00|2272.63|2269.83|2271.17|2268.37|2272.87|2270.07|2270.93|2268.13|0
1640921100000|2021-12-31 03:25:00|2271.29|2268.49|2271.66|2268.86|2271.66|2268.86|2270.32|2267.52|0
1640921400000|2021-12-31 03:30:00|2271.9|2269.1|2272.26|2269.46|2273.11|2270.31|2271.17|2268.37|0
1640921700000|2021-12-31 03:35:00|2272.39|2269.59|2272.14|2269.34|2272.74|2269.94|2271.17|2268.37|0
1640922000000|2021-12-31 03:40:00|2271.9|2269.1|2271.41|2268.61|2272.14|2269.34|2271.17|2268.37|0
1640922300000|2021-12-31 03:45:00|2271.53|2268.73|2271.9|2269.1|2272.38|2269.58|2271.41|2268.61|0
1640922600000|2021-12-31 03:50:00|2271.77|2268.97|2272.63|2269.83|2273.35|2270.55|2271.66|2268.86|0
1640922900000|2021-12-31 03:55:00|2272.74|2269.94|2272.74|2269.94|2272.87|2270.07|2272.38|2269.58|0
1640923200000|2021-12-31 04:00:00|2273.11|2270.31|2274.44|2271.64|2274.81|2272.01|2272.74|2269.94|0
1640923500000|2021-12-31 04:05:00|2274.32|2271.52|2274.32|2271.52|2274.92|2272.12|2274.32|2271.52|0
1640923800000|2021-12-31 04:10:00|2274.08|2271.28|2274.32|2271.52|2274.81|2272.01|2273.84|2271.04|0
1640924100000|2021-12-31 04:15:00|2274.08|2271.28|2274.08|2271.28|2274.08|2271.28|2273.83|2271.03|0
1640924400000|2021-12-31 04:20:00|2274.32|2271.52|2274.08|2271.28|2274.32|2271.52|2273.83|2271.03|0
1640924700000|2021-12-31 04:25:00|2274.19|2271.39|2273.59|2270.79|2274.32|2271.52|2273.59|2270.79|0
1640925000000|2021-12-31 04:30:00|2273.46|2270.66|2274.43|2271.63|2274.56|2271.76|2273.46|2270.66|0
1640925300000|2021-12-31 04:35:00|2274.56|2271.76|2274.8|2272|2274.8|2272|2274.07|2271.27|0
1640925600000|2021-12-31 04:40:00|2275.04|2272.24|2274.8|2272|2275.04|2272.24|2274.32|2271.52|0
1640925900000|2021-12-31 04:45:00|2275.04|2272.24|2275.04|2272.24|2275.29|2272.49|2274.8|2272|0
1640926200000|2021-12-31 04:50:00|2275.29|2272.49|2275.04|2272.24|2275.53|2272.73|2274.8|2272|0
1640926500000|2021-12-31 04:55:00|2275.28|2272.48|2275.53|2272.73|2275.77|2272.97|2275.16|2272.36|0
1640926800000|2021-12-31 05:00:00|2275.4|2272.6|2274.8|2272|2275.53|2272.73|2274.31|2271.51|0
1640927100000|2021-12-31 05:05:00|2274.67|2271.87|2274.31|2271.51|2274.8|2272|2273.83|2271.03|0
1640927400000|2021-12-31 05:10:00|2274.55|2271.75|2275.52|2272.72|2275.52|2272.72|2274.55|2271.75|0
1640927700000|2021-12-31 05:15:00|2275.77|2272.97|2275.52|2272.72|2276.01|2273.21|2275.52|2272.72|0
1640928000000|2021-12-31 05:20:00|2275.4|2272.6|2275.04|2272.24|2275.52|2272.72|2275.04|2272.24|0
1640928300000|2021-12-31 05:25:00|2274.79|2271.99|2274.79|2271.99|2275.04|2272.24|2274.31|2271.51|0
1640928600000|2021-12-31 05:30:00|2275.04|2272.24|2278.68|2275.88|2279.4|2276.6|2275.04|2272.24|0
1640928900000|2021-12-31 05:35:00|2278.43|2275.63|2277.22|2274.42|2278.43|2275.63|2276.98|2274.18|0
1640929200000|2021-12-31 05:40:00|2276.98|2274.18|2276.98|2274.18|2277.22|2274.42|2276.73|2273.93|0
1640929500000|2021-12-31 05:45:00|2276.73|2273.93|2277.46|2274.66|2277.46|2274.66|2276.49|2273.69|0
1640929800000|2021-12-31 05:50:00|2277.33|2274.53|2278.43|2275.63|2278.43|2275.63|2277.33|2274.53|0
1640930100000|2021-12-31 05:55:00|2278.55|2275.75|2278.43|2275.63|2278.92|2276.12|2278.43|2275.63|0
1640930400000|2021-12-31 06:00:00|2278.67|2275.87|2278.43|2275.63|2279.64|2276.84|2277.82|2275.02|0
1640930700000|2021-12-31 06:05:00|2278.67|2275.87|2279.03|2276.23|2280.13|2277.33|2278.67|2275.87|0
1640931000000|2021-12-31 06:10:00|2279.16|2276.36|2278.43|2275.63|2279.16|2276.36|2278.18|2275.38|0
1640931300000|2021-12-31 06:15:00|2278.3|2275.5|2278.91|2276.11|2278.91|2276.11|2278.18|2275.38|0
1640931600000|2021-12-31 06:20:00|2279.15|2276.35|2277.57|2274.77|2279.27|2276.47|2276.84|2274.04|0
1640931900000|2021-12-31 06:25:00|2277.7|2274.9|2277.45|2274.65|2277.94|2275.14|2277.33|2274.53|0
1640932200000|2021-12-31 06:30:00|2277.7|2274.9|2276.97|2274.17|2277.7|2274.9|2276.97|2274.17|0
1640932500000|2021-12-31 06:35:00|2277.21|2274.41|2276.97|2274.17|2277.21|2274.41|2276.36|2273.56|0
1640932800000|2021-12-31 06:40:00|2277.21|2274.41|2277.45|2274.65|2277.69|2274.89|2277.21|2274.41|0
1640933100000|2021-12-31 06:45:00|2277.33|2274.53|2277.08|2274.28|2277.45|2274.65|2276.97|2274.17|0
1640933400000|2021-12-31 06:50:00|2277.21|2274.41|2277.08|2274.28|2277.21|2274.41|2276.84|2274.04|0
1640933700000|2021-12-31 06:55:00|2276.96|2274.16|2276.84|2274.04|2277.45|2274.65|2276.48|2273.68|0
1640934000000|2021-12-31 07:00:00|2276.96|2274.16|2278.18|2275.38|2278.42|2275.62|2276.84|2274.04|0
1640934300000|2021-12-31 07:05:00|2278.42|2275.62|2278.9|2276.1|2278.9|2276.1|2278.42|2275.62|0
1640934600000|2021-12-31 07:10:00|2279.02|2276.22|2279.63|2276.83|2279.63|2276.83|2278.9|2276.1|0
1640934900000|2021-12-31 07:15:00|2279.87|2277.07|2279.75|2276.95|2280.12|2277.32|2278.9|2276.1|0
1640935200000|2021-12-31 07:20:00|2279.63|2276.83|2279.14|2276.34|2279.87|2277.07|2279.14|2276.34|0
1640935500000|2021-12-31 07:25:00|2279.02|2276.22|2279.14|2276.34|2279.14|2276.34|2278.77|2275.97|0
1640935800000|2021-12-31 07:30:00|2278.9|2276.1|2279.14|2276.34|2279.39|2276.59|2278.77|2275.97|0
1640936100000|2021-12-31 07:35:00|2278.9|2276.1|2279.63|2276.83|2279.87|2277.07|2278.66|2275.86|0
1640936400000|2021-12-31 07:40:00|2279.5|2276.7|2279.87|2277.07|2279.87|2277.07|2279.38|2276.58|0
1640936700000|2021-12-31 07:45:00|2279.63|2276.83|2278.65|2275.85|2280.11|2277.31|2278.41|2275.61|0
1640937000000|2021-12-31 07:50:00|2278.9|2276.1|2277.68|2274.88|2279.38|2276.58|2277.44|2274.64|0
1640937300000|2021-12-31 07:55:00|2277.93|2275.13|2278.9|2276.1|2278.9|2276.1|2277.44|2274.64|0
1640937600000|2021-12-31 08:00:00|2279.14|2276.34|2280.35|2277.55|2280.84|2278.04|2278.9|2276.1|0
1640937900000|2021-12-31 08:05:00|2280.15|2277.75|2280.64|2278.24|2280.64|2278.24|2278.94|2276.54|0
1640938200000|2021-12-31 08:10:00|2281.12|2278.72|2282.58|2280.18|2282.82|2280.42|2281.12|2278.72|0
1640938500000|2021-12-31 08:15:00|2282.33|2279.93|2280.39|2277.99|2283.06|2280.66|2280.15|2277.75|0
1640938800000|2021-12-31 08:20:00|2280.63|2278.23|2280.39|2277.99|2281.12|2278.72|2280.15|2277.75|0
1640939100000|2021-12-31 08:25:00|2280.63|2278.23|2280.88|2278.48|2281.36|2278.96|2280.39|2277.99|0
1640939400000|2021-12-31 08:30:00|2280.75|2278.35|2282.57|2280.17|2282.57|2280.17|2280.75|2278.35|0
1640939700000|2021-12-31 08:35:00|2282.33|2279.93|2281.36|2278.96|2282.33|2279.93|2281.12|2278.72|0
1640940000000|2021-12-31 08:40:00|2281.12|2278.72|2282.09|2279.69|2282.33|2279.93|2280.63|2278.23|0
1640940300000|2021-12-31 08:45:00|2282.2|2279.8|2281.36|2278.96|2283.06|2280.66|2281.36|2278.96|0
1640940600000|2021-12-31 08:50:00|2281.6|2279.2|2281.11|2278.71|2281.6|2279.2|2281.11|2278.71|0
1640940900000|2021-12-31 08:55:00|2280.99|2278.59|2280.63|2278.23|2281.11|2278.71|2280.02|2277.62|0
1640941200000|2021-12-31 09:00:00|2280.39|2277.99|2280.38|2277.98|2280.63|2278.23|2279.9|2277.5|0
1640941500000|2021-12-31 09:05:00|2280.5|2278.1|2282.33|2279.93|2282.33|2279.93|2280.14|2277.74|0
1640941800000|2021-12-31 09:10:00|2282.08|2279.68|2281.84|2279.44|2282.33|2279.93|2281.84|2279.44|0
1640942100000|2021-12-31 09:15:00|2281.96|2279.56|2278.2|2275.8|2282.08|2279.68|2278.2|2275.8|0
1640942400000|2021-12-31 09:20:00|2278.07|2275.67|2277.71|2275.31|2278.68|2276.28|2276.98|2274.58|0
1640942700000|2021-12-31 09:25:00|2277.47|2275.07|2278.44|2276.04|2278.68|2276.28|2277.47|2275.07|0
1640943000000|2021-12-31 09:30:00|2278.2|2275.8|2278.44|2276.04|2278.92|2276.52|2278.2|2275.8|0
1640943300000|2021-12-31 09:35:00|2278.55|2276.15|2279.41|2277.01|2279.41|2277.01|2278.55|2276.15|0
1640943600000|2021-12-31 09:40:00|2279.65|2277.25|2279.77|2277.37|2280.14|2277.74|2279.41|2277.01|0
1640943900000|2021-12-31 09:45:00|2279.89|2277.49|2279.41|2277.01|2280.14|2277.74|2279.41|2277.01|0
1640944200000|2021-12-31 09:50:00|2279.65|2277.25|2279.89|2277.49|2280.38|2277.98|2279.65|2277.25|0
1640944500000|2021-12-31 09:55:00|2280.13|2277.73|2280.38|2277.98|2280.38|2277.98|2279.89|2277.49|0
1640944800000|2021-12-31 10:00:00|2280.62|2278.22|2279.4|2277|2280.62|2278.22|2279.4|2277|0
1640945100000|2021-12-31 10:05:00|2279.16|2276.76|2278.92|2276.52|2279.65|2277.25|2278.68|2276.28|0
1640945400000|2021-12-31 10:10:00|2279.16|2276.76|2278.92|2276.52|2279.16|2276.76|2278.67|2276.27|0
1640945700000|2021-12-31 10:15:00|2279.03|2276.63|2278.92|2276.52|2279.16|2276.76|2278.79|2276.39|0
1640946000000|2021-12-31 10:20:00|2278.79|2276.39|2278.43|2276.03|2278.92|2276.52|2278.19|2275.79|0
1640946300000|2021-12-31 10:25:00|2278.55|2276.15|2279.4|2277|2279.4|2277|2278.43|2276.03|0
1640946600000|2021-12-31 10:30:00|2279.64|2277.24|2279.64|2277.24|2280.13|2277.73|2279.4|2277|0
1640946900000|2021-12-31 10:35:00|2279.4|2277|2278.67|2276.27|2279.64|2277.24|2278.67|2276.27|0
1640947200000|2021-12-31 10:40:00|2278.43|2276.03|2277.21|2274.81|2278.43|2276.03|2276.24|2273.84|0
1640947500000|2021-12-31 10:45:00|2277.46|2275.06|2276.48|2274.08|2277.7|2275.3|2276.24|2273.84|0
1640947800000|2021-12-31 10:50:00|2276.73|2274.33|2276.73|2274.33|2276.97|2274.57|2276|2273.6|0
1640948100000|2021-12-31 10:55:00|2276.97|2274.57|2276.73|2274.33|2277.45|2275.05|2276.73|2274.33|0
1640948400000|2021-12-31 11:00:00|2277.21|2274.81|2276|2273.6|2277.33|2274.93|2276|2273.6|0
1640948700000|2021-12-31 11:05:00|2275.03|2272.63|2273.33|2270.93|2275.27|2272.87|2273.08|2270.68|0
1640949000000|2021-12-31 11:10:00|2273.2|2270.8|2274.54|2272.14|2274.54|2272.14|2273.2|2270.8|0
1640949300000|2021-12-31 11:15:00|2274.66|2272.26|2275.02|2272.62|2275.51|2273.11|2274.54|2272.14|0
1640949600000|2021-12-31 11:20:00|2275.27|2272.87|2275.51|2273.11|2276.24|2273.84|2275.02|2272.62|0
1640949900000|2021-12-31 11:25:00|2275.38|2272.98|2276.24|2273.84|2276.72|2274.32|2275.02|2272.62|0
1640950200000|2021-12-31 11:30:00|2275.99|2273.59|2275.02|2272.62|2275.99|2273.59|2274.89|2272.49|0
1640950500000|2021-12-31 11:35:00|2274.78|2272.38|2275.02|2272.62|2275.26|2272.86|2274.78|2272.38|0
1640950800000|2021-12-31 11:40:00|2275.26|2272.86|2275.02|2272.62|2276.11|2273.71|2274.89|2272.49|0
1640951100000|2021-12-31 11:45:00|2275.26|2272.86|2274.78|2272.38|2275.26|2272.86|2274.53|2272.13|0
1640951400000|2021-12-31 11:50:00|2275.02|2272.62|2273.56|2271.16|2275.02|2272.62|2272.59|2270.19|0
1640951700000|2021-12-31 11:55:00|2273.8|2271.4|2272.35|2269.95|2274.05|2271.65|2271.13|2268.73|0
1640952000000|2021-12-31 12:00:00|2272.59|2270.19|2270.41|2268.01|2272.59|2270.19|2270.41|2268.01|0
1640952300000|2021-12-31 12:05:00|2269.92|2267.52|2268.04|2265.64|2270.65|2268.25|2267.31|2264.91|0
1640952600000|2021-12-31 12:10:00|2268.29|2265.89|2270.58|2268.18|2271.3|2268.9|2268.29|2265.89|0
1640952900000|2021-12-31 12:15:00|2271.06|2268.66|2272.27|2269.87|2272.52|2270.12|2270.82|2268.42|0
1640953200000|2021-12-31 12:20:00|2272.03|2269.63|2273.97|2271.57|2273.97|2271.57|2271.79|2269.39|0
1640953500000|2021-12-31 12:25:00|2274.22|2271.82|2275.19|2272.79|2275.19|2272.79|2273.49|2271.09|0
1640953800000|2021-12-31 12:30:00|2275.3|2272.9|2275.43|2273.03|2275.92|2273.52|2274.82|2272.42|0
1640954100000|2021-12-31 12:35:00|2275.19|2272.79|2275.06|2272.66|2275.54|2273.14|2274.68|2272.28|0
1640954400000|2021-12-31 12:40:00|2274.93|2272.53|2277.97|2275.57|2278.21|2275.81|2274.93|2272.53|0
1640954700000|2021-12-31 12:45:00|2277.73|2275.33|2277.73|2275.33|2278.46|2276.06|2277.48|2275.08|0
1640955000000|2021-12-31 12:50:00|2277.84|2275.44|2278.45|2276.05|2278.45|2276.05|2277.48|2275.08|0
1640955300000|2021-12-31 12:55:00|2278.21|2275.81|2277.72|2275.32|2278.94|2276.54|2277.48|2275.08|0
1640955600000|2021-12-31 13:00:00|2277.97|2275.57|2277|2274.6|2277.97|2275.57|2276.27|2273.87|0
1640955900000|2021-12-31 13:05:00|2276.75|2274.35|2276.75|2274.35|2277.48|2275.08|2276.02|2273.62|0
1640956200000|2021-12-31 13:10:00|2276.99|2274.59|2276.51|2274.11|2277.97|2275.57|2276.51|2274.11|0
1640956500000|2021-12-31 13:15:00|2276.62|2274.22|2277.24|2274.84|2277.72|2275.32|2276.26|2273.86|0
1640956800000|2021-12-31 13:20:00|2277.48|2275.08|2277.23|2274.83|2277.48|2275.08|2276.51|2274.11|0
1640957100000|2021-12-31 13:25:00|2277.35|2274.95|2277.48|2275.08|2277.72|2275.32|2277.23|2274.83|0
1640957400000|2021-12-31 13:30:00|2277.35|2274.95|2276.99|2274.59|2277.72|2275.32|2276.99|2274.59|0
1640957700000|2021-12-31 13:35:00|2277.23|2274.83|2278.93|2276.53|2280.15|2277.75|2276.5|2274.1|0
1640958000000|2021-12-31 13:40:00|2279.05|2276.65|2279.42|2277.02|2279.66|2277.26|2278.2|2275.8|0
1640958300000|2021-12-31 13:45:00|2279.18|2276.78|2278.2|2275.8|2279.42|2277.02|2277.72|2275.32|0
1640958600000|2021-12-31 13:50:00|2277.72|2275.32|2279.17|2276.77|2279.42|2277.02|2276.5|2274.1|0
1640958900000|2021-12-31 13:55:00|2278.93|2276.53|2277.47|2275.07|2279.42|2277.02|2277.35|2274.95|0
1640959200000|2021-12-31 14:00:00|2277.72|2275.32|2278.2|2275.8|2279.17|2276.77|2277.23|2274.83|0
1640959500000|2021-12-31 14:05:00|2278.44|2276.04|2279.17|2276.77|2279.66|2277.26|2278.44|2276.04|0
1640959800000|2021-12-31 14:10:00|2279.41|2277.01|2278.44|2276.04|2279.41|2277.01|2278.2|2275.8|0
1640960100000|2021-12-31 14:15:00|2278.68|2276.28|2277.23|2274.83|2279.17|2276.77|2276.5|2274.1|0
1640960400000|2021-12-31 14:20:00|2277.71|2275.31|2277.47|2275.07|2278.44|2276.04|2276.98|2274.58|0
1640960700000|2021-12-31 14:25:00|2277.23|2274.83|2276.74|2274.34|2277.71|2275.31|2276.74|2274.34|0
1640961000000|2021-12-31 14:30:00|2276.98|2274.58|2287.92|2285.52|2287.92|2285.52|2276.25|2273.85|0
1640961300000|2021-12-31 14:35:00|2287.68|2285.28|2287.43|2285.03|2288.65|2286.25|2285.49|2283.09|0
1640961600000|2021-12-31 14:40:00|2287.68|2285.28|2280.88|2278.48|2289.38|2286.98|2280.88|2278.48|0
1640961900000|2021-12-31 14:45:00|2281.36|2278.96|2278.93|2276.53|2283.55|2281.15|2277.23|2274.83|0
1640962200000|2021-12-31 14:50:00|2279.17|2276.77|2282.82|2280.42|2283.06|2280.66|2278.2|2275.8|0
1640962500000|2021-12-31 14:55:00|2283.06|2280.66|2278.44|2276.04|2285.25|2282.85|2275.77|2273.37|0
1640962800000|2021-12-31 15:00:00|2277.96|2275.56|2276.02|2273.62|2279.53|2277.13|2270.19|2267.79|0
1640963100000|2021-12-31 15:05:00|2275.77|2273.37|2279.64|2277.24|2282.33|2279.93|2275.29|2272.89|0
1640963400000|2021-12-31 15:10:00|2279.88|2277.48|2278.18|2275.78|2280.85|2278.45|2277.21|2274.81|0
1640963700000|2021-12-31 15:15:00|2277.94|2275.54|2282.31|2279.91|2283.28|2280.88|2277.45|2275.05|0
1640964000000|2021-12-31 15:20:00|2281.58|2279.18|2277.69|2275.29|2281.58|2279.18|2277.21|2274.81|0
1640964300000|2021-12-31 15:25:00|2277.45|2275.05|2280.61|2278.21|2281.34|2278.94|2277.21|2274.81|0
1640964600000|2021-12-31 15:30:00|2281.09|2278.69|2274.76|2272.36|2281.09|2278.69|2274.52|2272.12|0
1640964900000|2021-12-31 15:35:00|2275|2272.6|2274.76|2272.36|2276.95|2274.55|2272.82|2270.42|0
1640965200000|2021-12-31 15:40:00|2274.39|2271.99|2275.35|2272.95|2275.35|2272.95|2271.6|2269.2|0
1640965500000|2021-12-31 15:45:00|2275.83|2273.43|2274.62|2272.22|2276.32|2273.92|2273.4|2271|0
1640965800000|2021-12-31 15:50:00|2274.86|2272.46|2277.29|2274.89|2277.78|2275.38|2272.19|2269.79|0
1640966100000|2021-12-31 15:55:00|2277.05|2274.65|2278.13|2275.73|2278.99|2276.59|2276.8|2274.4|0
1640966400000|2021-12-31 16:00:00|2278.5|2276.1|2276.56|2274.16|2280.2|2277.8|2274.86|2272.46|0
1640966700000|2021-12-31 16:05:00|2276.32|2273.92|2276.07|2273.67|2276.8|2274.4|2274.37|2271.97|0
1640967000000|2021-12-31 16:10:00|2275.83|2273.43|2276.8|2274.4|2279.35|2276.95|2275.1|2272.7|0
1640967300000|2021-12-31 16:15:00|2276.56|2274.16|2278.99|2276.59|2279.96|2277.56|2276.07|2273.67|0
1640967600000|2021-12-31 16:20:00|2278.74|2276.34|2279.23|2276.83|2279.96|2277.56|2278.74|2276.34|0
1640967900000|2021-12-31 16:25:00|2278.99|2276.59|2279.47|2277.07|2279.96|2277.56|2278.99|2276.59|0
1640968200000|2021-12-31 16:30:00|2279.23|2276.83|2277.77|2275.37|2279.96|2277.56|2277.28|2274.88|0
1640968500000|2021-12-31 16:35:00|2278.01|2275.61|2277.28|2274.88|2278.01|2275.61|2276.07|2273.67|0
1640968800000|2021-12-31 16:40:00|2277.53|2275.13|2278.5|2276.1|2278.74|2276.34|2277.04|2274.64|0
1640969100000|2021-12-31 16:45:00|2278.74|2276.34|2277.77|2275.37|2279.47|2277.07|2277.04|2274.64|0
1640969400000|2021-12-31 16:50:00|2277.52|2275.12|2275.58|2273.18|2277.52|2275.12|2273.64|2271.24|0
1640969700000|2021-12-31 16:55:00|2275.34|2272.94|2273.88|2271.48|2276.79|2274.39|2273.64|2271.24|0
1640970000000|2021-12-31 17:00:00|2274.12|2271.72|2276.06|2273.66|2276.55|2274.15|2271.69|2269.29|0
1640970300000|2021-12-31 17:05:00|2275.82|2273.42|2275.33|2272.93|2277.04|2274.64|2275.33|2272.93|0
1640970600000|2021-12-31 17:10:00|2275.58|2273.18|2274.36|2271.96|2276.31|2273.91|2273.39|2270.99|0
1640970900000|2021-12-31 17:15:00|2274.12|2271.72|2271.2|2268.8|2274.12|2271.72|2270.48|2268.08|0
1640971200000|2021-12-31 17:20:00|2270.96|2268.56|2273.15|2270.75|2273.63|2271.23|2270.48|2268.08|0
1640971500000|2021-12-31 17:25:00|2272.9|2270.5|2272.42|2270.02|2274.6|2272.2|2272.42|2270.02|0
1640971800000|2021-12-31 17:30:00|2272.66|2270.26|2272.17|2269.77|2273.15|2270.75|2271.69|2269.29|0
1640972100000|2021-12-31 17:35:00|2272.42|2270.02|2277.27|2274.87|2277.27|2274.87|2272.17|2269.77|0
1640972400000|2021-12-31 17:40:00|2277.03|2274.63|2277.27|2274.87|2277.76|2275.36|2277.03|2274.63|0
1640972700000|2021-12-31 17:45:00|2277.52|2275.12|2275.57|2273.17|2277.52|2275.12|2275.33|2272.93|0
1640973000000|2021-12-31 17:50:00|2275.81|2273.41|2277.51|2275.11|2277.76|2275.36|2275.81|2273.41|0
1640973300000|2021-12-31 17:55:00|2277.27|2274.87|2281.66|2279.26|2282.42|2280.02|2277.27|2274.87|0
1640973600000|2021-12-31 18:00:00|2282.15|2279.75|2282.39|2279.99|2282.87|2280.47|2280.93|2278.53|0
1640973900000|2021-12-31 18:05:00|2282.63|2280.23|2282.39|2279.99|2283.85|2281.45|2281.9|2279.5|0
1640974200000|2021-12-31 18:10:00|2282.14|2279.74|2282.14|2279.74|2283.12|2280.72|2281.9|2279.5|0
1640974500000|2021-12-31 18:15:00|2281.9|2279.5|2281.41|2279.01|2282.87|2280.47|2280.93|2278.53|0
1640974800000|2021-12-31 18:20:00|2281.17|2278.77|2282.14|2279.74|2283.36|2280.96|2280.93|2278.53|0
1640975100000|2021-12-31 18:25:00|2281.9|2279.5|2283.36|2280.96|2283.6|2281.2|2281.66|2279.26|0
1640975400000|2021-12-31 18:30:00|2283.6|2281.2|2284.57|2282.17|2285.06|2282.66|2281.17|2278.77|0
1640975700000|2021-12-31 18:35:00|2284.33|2281.93|2282.38|2279.98|2285.06|2282.66|2282.38|2279.98|0
1640976000000|2021-12-31 18:40:00|2282.63|2280.23|2280.19|2277.79|2282.63|2280.23|2280.19|2277.79|0
1640976300000|2021-12-31 18:45:00|2279.95|2277.55|2280.44|2278.04|2280.92|2278.52|2279.47|2277.07|0
1640976600000|2021-12-31 18:50:00|2280.19|2277.79|2281.65|2279.25|2281.65|2279.25|2279.71|2277.31|0
1640976900000|2021-12-31 18:55:00|2281.41|2279.01|2283.59|2281.19|2283.59|2281.19|2281.41|2279.01|0
1640977200000|2021-12-31 19:00:00|2283.84|2281.44|2284.57|2282.17|2285.3|2282.9|2282.87|2280.47|0
1640977500000|2021-12-31 19:05:00|2284.81|2282.41|2284.32|2281.92|2287|2284.6|2284.2|2281.8|0
1640977800000|2021-12-31 19:10:00|2284.08|2281.68|2283.11|2280.71|2284.81|2282.41|2282.62|2280.22|0
1640978100000|2021-12-31 19:15:00|2282.86|2280.46|2280.19|2277.79|2283.11|2280.71|2279.7|2277.3|0
1640978400000|2021-12-31 19:20:00|2279.95|2277.55|2279.46|2277.06|2281.16|2278.76|2279.22|2276.82|0
1640978700000|2021-12-31 19:25:00|2279.7|2277.3|2281.16|2278.76|2281.89|2279.49|2279.22|2276.82|0
1640979000000|2021-12-31 19:30:00|2281.03|2278.63|2282.13|2279.73|2283.59|2281.19|2281.03|2278.63|0
1640979300000|2021-12-31 19:35:00|2281.89|2279.49|2283.1|2280.7|2283.1|2280.7|2281.16|2278.76|0
1640979600000|2021-12-31 19:40:00|2282.86|2280.46|2282.62|2280.22|2283.59|2281.19|2282.13|2279.73|0
1640979900000|2021-12-31 19:45:00|2282.37|2279.97|2281.14|2278.74|2282.62|2280.22|2280.41|2278.01|0
1640980200000|2021-12-31 19:50:00|2281.39|2278.99|2279.93|2277.53|2281.87|2279.47|2279.93|2277.53|0
1640980500000|2021-12-31 19:55:00|2280.17|2277.77|2279.68|2277.28|2280.66|2278.26|2277.98|2275.58|0
1640980800000|2021-12-31 20:00:00|2279.44|2277.04|2282.6|2280.2|2284.3|2281.9|2279.44|2277.04|0
1640981100000|2021-12-31 20:05:00|2282.36|2279.96|2282.11|2279.71|2282.84|2280.44|2280.9|2278.5|0
1640981400000|2021-12-31 20:10:00|2282.36|2279.96|2280.17|2277.77|2283.33|2280.93|2279.92|2277.52|0
1640981700000|2021-12-31 20:15:00|2279.92|2277.52|2282.6|2280.2|2282.6|2280.2|2279.2|2276.8|0
1640982000000|2021-12-31 20:20:00|2282.35|2279.95|2282.11|2279.71|2282.35|2279.95|2280.17|2277.77|0
1640982300000|2021-12-31 20:25:00|2281.87|2279.47|2284.78|2282.38|2285.76|2283.36|2281.62|2279.22|0
1640982600000|2021-12-31 20:30:00|2285.03|2282.63|2281.14|2278.74|2286.24|2283.84|2280.65|2278.25|0
1640982900000|2021-12-31 20:35:00|2281.5|2279.1|2282.11|2279.71|2282.11|2279.71|2280.41|2278.01|0
1640983200000|2021-12-31 20:40:00|2282.35|2279.95|2284.78|2282.38|2285.02|2282.62|2281.86|2279.46|0
1640983500000|2021-12-31 20:45:00|2284.54|2282.14|2282.59|2280.19|2287.21|2284.81|2282.59|2280.19|0
1640983800000|2021-12-31 20:50:00|2282.47|2280.07|2270.93|2268.53|2282.47|2280.07|2270.68|2268.28|0
1640984100000|2021-12-31 20:55:00|2270.68|2268.28|2268.25|2265.85|2272.63|2270.23|2268.25|2265.85|0
1640984400000|2021-12-31 21:00:00|2268.98|2266.58|2273.6|2271.2|2276.27|2273.87|2268.98|2266.58|0
1640984700000|2021-12-31 21:05:00|2273.35|2270.95|2273.11|2270.71|2274.08|2271.68|2272.38|2269.98|0
1640985000000|2021-12-31 21:10:00|2273.35|2270.95|2274.57|2272.17|2274.81|2272.41|2272.38|2269.98|0
1641197100000|2022-01-03 08:05:00|2287.16|2284.76|2286.19|2283.79|2288.13|2285.73|2286.19|2283.79|0
1641197400000|2022-01-03 08:10:00|2286.43|2284.03|2287.4|2285|2287.4|2285|2285.94|2283.54|0
1641197700000|2022-01-03 08:15:00|2287.52|2285.12|2287.4|2285|2289.11|2286.71|2287.4|2285|0
1641198000000|2022-01-03 08:20:00|2287.89|2285.49|2288.13|2285.73|2288.62|2286.22|2287.4|2285|0
1641198300000|2022-01-03 08:25:00|2287.89|2285.49|2288.62|2286.22|2288.62|2286.22|2287.64|2285.24|0
1641198600000|2022-01-03 08:30:00|2288.86|2286.46|2287.89|2285.49|2288.86|2286.46|2287.64|2285.24|0
1641198900000|2022-01-03 08:35:00|2288|2285.6|2288.86|2286.46|2289.34|2286.94|2287.89|2285.49|0
1641199200000|2022-01-03 08:40:00|2288.73|2286.33|2288.13|2285.73|2289.1|2286.7|2287.88|2285.48|0
1641199500000|2022-01-03 08:45:00|2288.37|2285.97|2287.15|2284.75|2288.61|2286.21|2287.15|2284.75|0
1641199800000|2022-01-03 08:50:00|2287.4|2285|2285.69|2283.29|2287.4|2285|2285.45|2283.05|0
1641200100000|2022-01-03 08:55:00|2285.57|2283.17|2285.69|2283.29|2286.42|2284.02|2285.08|2282.68|0
1641200400000|2022-01-03 09:00:00|2285.94|2283.54|2285.21|2282.81|2286.91|2284.51|2284.72|2282.32|0
1641200700000|2022-01-03 09:05:00|2285.32|2282.92|2284.48|2282.08|2285.32|2282.92|2283.5|2281.1|0
1641201000000|2022-01-03 09:10:00|2284.23|2281.83|2287.64|2285.24|2287.88|2285.48|2284.23|2281.83|0
1641201300000|2022-01-03 09:15:00|2287.75|2285.35|2285.56|2283.16|2287.88|2285.48|2285.2|2282.8|0
1641201600000|2022-01-03 09:20:00|2285.69|2283.29|2287.64|2285.24|2287.64|2285.24|2285.69|2283.29|0
1641201900000|2022-01-03 09:25:00|2287.39|2284.99|2287.39|2284.99|2288.24|2285.84|2286.66|2284.26|0
1641202200000|2022-01-03 09:30:00|2287.63|2285.23|2287.99|2285.59|2288.12|2285.72|2286.66|2284.26|0
1641202500000|2022-01-03 09:35:00|2287.88|2285.48|2287.51|2285.11|2288.36|2285.96|2287.15|2284.75|0
1641202800000|2022-01-03 09:40:00|2287.15|2284.75|2287.51|2285.11|2287.88|2285.48|2286.66|2284.26|0
1641203100000|2022-01-03 09:45:00|2287.75|2285.35|2289.09|2286.69|2289.09|2286.69|2287.15|2284.75|0
1641203400000|2022-01-03 09:50:00|2288.85|2286.45|2290.31|2287.91|2291.04|2288.64|2288.85|2286.45|0
1641203700000|2022-01-03 09:55:00|2290.42|2288.02|2291.77|2289.37|2292.01|2289.61|2290.06|2287.66|0
1641204000000|2022-01-03 10:00:00|2292.01|2289.61|2291.04|2288.64|2292.01|2289.61|2290.67|2288.27|0
1641204300000|2022-01-03 10:05:00|2291.15|2288.75|2291.64|2289.24|2291.76|2289.36|2291.03|2288.63|0
1641204600000|2022-01-03 10:10:00|2291.52|2289.12|2293.22|2290.82|2293.22|2290.82|2291.52|2289.12|0
1641204900000|2022-01-03 10:15:00|2293.47|2291.07|2293.22|2290.82|2294.2|2291.8|2292.98|2290.58|0
1641205200000|2022-01-03 10:20:00|2293.47|2291.07|2294.56|2292.16|2295.66|2293.26|2293.47|2291.07|0
1641205500000|2022-01-03 10:25:00|2294.8|2292.4|2296.14|2293.74|2296.14|2293.74|2294.68|2292.28|0
1641205800000|2022-01-03 10:30:00|2295.9|2293.5|2295.41|2293.01|2296.01|2293.61|2294.92|2292.52|0
1641206100000|2022-01-03 10:35:00|2295.65|2293.25|2295.9|2293.5|2296.38|2293.98|2295.17|2292.77|0
1641206400000|2022-01-03 10:40:00|2295.65|2293.25|2295.9|2293.5|2295.9|2293.5|2295.17|2292.77|0
1641206700000|2022-01-03 10:45:00|2295.77|2293.37|2295.77|2293.37|2295.9|2293.5|2295.65|2293.25|0
1641207000000|2022-01-03 10:50:00|2295.89|2293.49|2295.89|2293.49|2296.14|2293.74|2295.16|2292.76|0
1641207300000|2022-01-03 10:55:00|2296.14|2293.74|2296.62|2294.22|2296.87|2294.47|2295.89|2293.49|0
1641207600000|2022-01-03 11:00:00|2296.87|2294.47|2298.57|2296.17|2298.93|2296.53|2296.87|2294.47|0
1641207900000|2022-01-03 11:05:00|2298.81|2296.41|2298.81|2296.41|2299.54|2297.14|2298.57|2296.17|0
1641208200000|2022-01-03 11:10:00|2299.06|2296.66|2298.57|2296.17|2299.79|2297.39|2298.57|2296.17|0
1641208500000|2022-01-03 11:15:00|2298.81|2296.41|2299.3|2296.9|2299.3|2296.9|2298.57|2296.17|0
1641208800000|2022-01-03 11:20:00|2299.54|2297.14|2299.78|2297.38|2300.03|2297.63|2299.54|2297.14|0
1641209100000|2022-01-03 11:25:00|2300.03|2297.63|2298.57|2296.17|2300.27|2297.87|2297.84|2295.44|0
1641209400000|2022-01-03 11:30:00|2298.68|2296.28|2299.29|2296.89|2299.66|2297.26|2298.57|2296.17|0
1641209700000|2022-01-03 11:35:00|2299.17|2296.77|2299.78|2297.38|2300.02|2297.62|2298.56|2296.16|0
1641210000000|2022-01-03 11:40:00|2299.54|2297.14|2298.92|2296.52|2299.54|2297.14|2298.56|2296.16|0
1641210300000|2022-01-03 11:45:00|2298.81|2296.41|2298.81|2296.41|2299.05|2296.65|2298.32|2295.92|0
1641210600000|2022-01-03 11:50:00|2298.56|2296.16|2299.17|2296.77|2299.54|2297.14|2298.56|2296.16|0
1641210900000|2022-01-03 11:55:00|2299.29|2296.89|2299.78|2297.38|2300.02|2297.62|2299.05|2296.65|0
1641211200000|2022-01-03 12:00:00|2299.53|2297.13|2298.56|2296.16|2299.53|2297.13|2298.32|2295.92|0
1641211500000|2022-01-03 12:05:00|2298.07|2295.67|2296.61|2294.21|2298.43|2296.03|2296.61|2294.21|0
1641211800000|2022-01-03 12:10:00|2296.86|2294.46|2297.46|2295.06|2298.07|2295.67|2296.61|2294.21|0
1641212100000|2022-01-03 12:15:00|2297.34|2294.94|2298.07|2295.67|2298.32|2295.92|2297.34|2294.94|0
1641212400000|2022-01-03 12:20:00|2297.83|2295.43|2296.61|2294.21|2298.31|2295.91|2296.61|2294.21|0
1641212700000|2022-01-03 12:25:00|2296.73|2294.33|2296.85|2294.45|2297.83|2295.43|2296.12|2293.72|0
1641213000000|2022-01-03 12:30:00|2296.61|2294.21|2296.12|2293.72|2296.61|2294.21|2294.91|2292.51|0
1641213300000|2022-01-03 12:35:00|2296|2293.6|2296.37|2293.97|2296.37|2293.97|2295.39|2292.99|0
1641213600000|2022-01-03 12:40:00|2296.12|2293.72|2295.39|2292.99|2296.85|2294.45|2295.39|2292.99|0
1641213900000|2022-01-03 12:45:00|2295.63|2293.23|2294.9|2292.5|2295.63|2293.23|2293.2|2290.8|0
1641214200000|2022-01-03 12:50:00|2294.66|2292.26|2294.9|2292.5|2295.63|2293.23|2294.66|2292.26|0
1641214500000|2022-01-03 12:55:00|2294.42|2292.02|2293.69|2291.29|2294.66|2292.26|2293.44|2291.04|0
1641214800000|2022-01-03 13:00:00|2293.2|2290.8|2294.41|2292.01|2294.42|2292.02|2293.2|2290.8|0
1641215100000|2022-01-03 13:05:00|2294.17|2291.77|2293.93|2291.53|2294.41|2292.01|2292.95|2290.55|0
1641215400000|2022-01-03 13:10:00|2294.17|2291.77|2293.68|2291.28|2294.17|2291.77|2293.44|2291.04|0
1641215700000|2022-01-03 13:15:00|2293.44|2291.04|2292.98|2290.58|2294.19|2291.79|2292.47|2290.07|0
1641216000000|2022-01-03 13:20:00|2292.73|2290.33|2293.46|2291.06|2293.46|2291.06|2292.49|2290.09|0
1641216300000|2022-01-03 13:25:00|2293.71|2291.31|2293.95|2291.55|2294.19|2291.79|2292.73|2290.33|0
1641216600000|2022-01-03 13:30:00|2293.71|2291.31|2292|2289.6|2294.44|2292.04|2291.52|2289.12|0
1641216900000|2022-01-03 13:35:00|2291.88|2289.48|2292|2289.6|2292.97|2290.57|2291.76|2289.36|0
1641217200000|2022-01-03 13:40:00|2291.76|2289.36|2291.27|2288.87|2292.24|2289.84|2290.54|2288.14|0
1641217500000|2022-01-03 13:45:00|2291.03|2288.63|2292.73|2290.33|2292.73|2290.33|2291.03|2288.63|0
1641217800000|2022-01-03 13:50:00|2292.49|2290.09|2292|2289.6|2292.97|2290.57|2291.51|2289.11|0
1641218100000|2022-01-03 13:55:00|2292.12|2289.72|2284.7|2282.3|2292.24|2289.84|2284.7|2282.3|0
1641218400000|2022-01-03 14:00:00|2285.19|2282.79|2284.21|2281.81|2285.92|2283.52|2282.51|2280.11|0
1641218700000|2022-01-03 14:05:00|2284.46|2282.06|2285.43|2283.03|2285.43|2283.03|2282.02|2279.62|0
1641219000000|2022-01-03 14:10:00|2285.67|2283.27|2286.64|2284.24|2286.64|2284.24|2284.21|2281.81|0
1641219300000|2022-01-03 14:15:00|2286.4|2284|2287.37|2284.97|2287.86|2285.46|2284.7|2282.3|0
1641219600000|2022-01-03 14:20:00|2287.25|2284.85|2286.4|2284|2287.25|2284.85|2285.43|2283.03|0
1641219900000|2022-01-03 14:25:00|2286.16|2283.76|2282.51|2280.11|2286.64|2284.24|2282.02|2279.62|0
1641220200000|2022-01-03 14:30:00|2282.75|2280.35|2290.05|2287.65|2290.53|2288.13|2282.26|2279.86|0
1641220500000|2022-01-03 14:35:00|2289.56|2287.16|2290.78|2288.38|2295.64|2293.24|2288.1|2285.7|0
1641220800000|2022-01-03 14:40:00|2292.24|2289.84|2289.43|2287.03|2292.72|2290.32|2288.83|2286.43|0
1641221100000|2022-01-03 14:45:00|2290.29|2287.89|2267.19|2264.79|2290.53|2288.13|2264.48|2262.08|0
1641221400000|2022-01-03 14:50:00|2267.66|2265.26|2268.14|2265.74|2273.01|2270.61|2257.94|2255.54|0
1641221700000|2022-01-03 14:55:00|2268.87|2266.47|2268.32|2265.92|2273.74|2271.34|2264.01|2261.61|0
1641222000000|2022-01-03 15:00:00|2268.56|2266.16|2271.24|2268.84|2275.97|2273.57|2267.35|2264.95|0
1641222300000|2022-01-03 15:05:00|2270.26|2267.86|2271.23|2268.83|2273.91|2271.51|2268.8|2266.4|0
1641222600000|2022-01-03 15:10:00|2271.48|2269.08|2279.26|2276.86|2280.47|2278.07|2271.48|2269.08|0
1641222900000|2022-01-03 15:15:00|2279.5|2277.1|2280.47|2278.07|2282.91|2280.51|2277.31|2274.91|0
1641223200000|2022-01-03 15:20:00|2279.99|2277.59|2280.72|2278.32|2280.72|2278.32|2274.64|2272.24|0
1641223500000|2022-01-03 15:25:00|2280.96|2278.56|2285.82|2283.42|2285.82|2283.42|2279.5|2277.1|0
1641223800000|2022-01-03 15:30:00|2286.07|2283.67|2279.01|2276.61|2286.07|2283.67|2275.12|2272.72|0
1641224100000|2022-01-03 15:35:00|2279.26|2276.86|2278.64|2276.24|2280.47|2278.07|2277.18|2274.78|0
1641224400000|2022-01-03 15:40:00|2278.51|2276.11|2277.42|2275.02|2281.67|2279.27|2276.45|2274.05|0
1641224700000|2022-01-03 15:45:00|2277.18|2274.78|2281.07|2278.67|2282.04|2279.64|2276.21|2273.81|0
1641225000000|2022-01-03 15:50:00|2281.31|2278.91|2279.86|2277.46|2281.56|2279.16|2278.15|2275.75|0
1641225300000|2022-01-03 15:55:00|2280.34|2277.94|2280.34|2277.94|2281.32|2278.92|2277.67|2275.27|0
1641225600000|2022-01-03 16:00:00|2280.1|2277.7|2278.64|2276.24|2281.07|2278.67|2276.69|2274.29|0
1641225900000|2022-01-03 16:05:00|2278.4|2276|2275.23|2272.83|2280.1|2277.7|2274.02|2271.62|0
1641226200000|2022-01-03 16:10:00|2274.99|2272.59|2271.34|2268.94|2275.48|2273.08|2270.86|2268.46|0
1641226500000|2022-01-03 16:15:00|2271.59|2269.19|2271.58|2269.18|2273.04|2270.64|2269.64|2267.24|0
1641226800000|2022-01-03 16:20:00|2271.34|2268.94|2274.02|2271.62|2274.75|2272.35|2269.64|2267.24|0
1641227100000|2022-01-03 16:25:00|2273.53|2271.13|2274.02|2271.62|2274.5|2272.1|2271.58|2269.18|0
1641227400000|2022-01-03 16:30:00|2273.29|2270.89|2270.61|2268.21|2273.53|2271.13|2270.12|2267.72|0
1641227700000|2022-01-03 16:35:00|2270.85|2268.45|2264.53|2262.13|2271.34|2268.94|2263.56|2261.16|0
1641228000000|2022-01-03 16:40:00|2264.77|2262.37|2272.07|2269.67|2272.07|2269.67|2264.77|2262.37|0
1641228300000|2022-01-03 16:45:00|2271.82|2269.42|2273.28|2270.88|2276.69|2274.29|2270.85|2268.45|0
1641228600000|2022-01-03 16:50:00|2273.53|2271.13|2272.43|2270.03|2274.5|2272.1|2269.63|2267.23|0
1641228900000|2022-01-03 16:55:00|2272.55|2270.15|2272.55|2270.15|2274.01|2271.61|2270.85|2268.45|0
1641229200000|2022-01-03 17:00:00|2272.31|2269.91|2272.55|2270.15|2273.04|2270.64|2269.15|2266.75|0
1641229500000|2022-01-03 17:05:00|2272.31|2269.91|2273.52|2271.12|2274.25|2271.85|2270.12|2267.72|0
1641229800000|2022-01-03 17:10:00|2273.77|2271.37|2274.49|2272.09|2274.5|2272.1|2270.85|2268.45|0
1641230100000|2022-01-03 17:15:00|2274.25|2271.85|2274.49|2272.09|2274.98|2272.58|2272.79|2270.39|0
1641230400000|2022-01-03 17:20:00|2274.74|2272.34|2277.65|2275.25|2278.38|2275.98|2274.74|2272.34|0
1641230700000|2022-01-03 17:25:00|2277.53|2275.13|2277.65|2275.25|2277.9|2275.5|2276.2|2273.8|0
1641231000000|2022-01-03 17:30:00|2277.9|2275.5|2276.44|2274.04|2277.9|2275.5|2275.71|2273.31|0
1641231300000|2022-01-03 17:35:00|2276.68|2274.28|2275.46|2273.06|2277.17|2274.77|2274.73|2272.33|0
1641231600000|2022-01-03 17:40:00|2275.22|2272.82|2274.98|2272.58|2275.95|2273.55|2273.27|2270.87|0
1641231900000|2022-01-03 17:45:00|2275.46|2273.06|2276.19|2273.79|2276.68|2274.28|2275.46|2273.06|0
1641232200000|2022-01-03 17:50:00|2276.44|2274.04|2274|2271.6|2277.65|2275.25|2274|2271.6|0
1641232500000|2022-01-03 17:55:00|2274.25|2271.85|2274.24|2271.84|2275.22|2272.82|2273.76|2271.36|0
1641232800000|2022-01-03 18:00:00|2274.49|2272.09|2274.73|2272.33|2274.97|2272.57|2272.54|2270.14|0
1641233100000|2022-01-03 18:05:00|2274.97|2272.57|2273.03|2270.63|2274.97|2272.57|2272.78|2270.38|0
1641233400000|2022-01-03 18:10:00|2272.78|2270.38|2277.4|2275|2279.35|2276.95|2271.81|2269.41|0
1641233700000|2022-01-03 18:15:00|2277.16|2274.76|2277.89|2275.49|2279.11|2276.71|2276.67|2274.27|0
1641234000000|2022-01-03 18:20:00|2278.13|2275.73|2278.38|2275.98|2279.59|2277.19|2278.13|2275.73|0
1641234300000|2022-01-03 18:25:00|2278.62|2276.22|2278.86|2276.46|2280.08|2277.68|2278.38|2275.98|0
1641234600000|2022-01-03 18:30:00|2279.35|2276.95|2277.89|2275.49|2280.08|2277.68|2277.16|2274.76|0
1641234900000|2022-01-03 18:35:00|2278.13|2275.73|2278.13|2275.73|2278.86|2276.46|2277.64|2275.24|0
1641235200000|2022-01-03 18:40:00|2277.89|2275.49|2282.02|2279.62|2282.26|2279.86|2277.4|2275|0
1641235500000|2022-01-03 18:45:00|2282.26|2279.86|2282.02|2279.62|2282.26|2279.86|2280.32|2277.92|0
1641235800000|2022-01-03 18:50:00|2282.26|2279.86|2284.7|2282.3|2284.7|2282.3|2282.02|2279.62|0
1641236100000|2022-01-03 18:55:00|2284.94|2282.54|2285.43|2283.03|2285.67|2283.27|2283.97|2281.57|0
1641236400000|2022-01-03 19:00:00|2285.18|2282.78|2285.18|2282.78|2286.64|2284.24|2284.21|2281.81|0
1641236700000|2022-01-03 19:05:00|2284.94|2282.54|2287.86|2285.46|2288.59|2286.19|2284.21|2281.81|0
1641237000000|2022-01-03 19:10:00|2287.61|2285.21|2287.13|2284.73|2288.1|2285.7|2286.64|2284.24|0
1641237300000|2022-01-03 19:15:00|2286.88|2284.48|2287.13|2284.73|2288.34|2285.94|2285.91|2283.51|0
1641237600000|2022-01-03 19:20:00|2287.37|2284.97|2285.8|2283.4|2287.37|2284.97|2285.56|2283.16|0
1641237900000|2022-01-03 19:25:00|2286.05|2283.65|2287.75|2285.35|2287.75|2285.35|2285.56|2283.16|0
1641238200000|2022-01-03 19:30:00|2287.51|2285.11|2286.53|2284.13|2288.72|2286.32|2286.53|2284.13|0
1641238500000|2022-01-03 19:35:00|2286.78|2284.38|2288.96|2286.56|2288.96|2286.56|2286.29|2283.89|0
1641238800000|2022-01-03 19:40:00|2289.69|2287.29|2294.31|2291.91|2294.8|2292.4|2289.69|2287.29|0
1641239100000|2022-01-03 19:45:00|2294.07|2291.67|2293.1|2290.7|2295.04|2292.64|2292.37|2289.97|0
1641239400000|2022-01-03 19:50:00|2293.34|2290.94|2292.37|2289.97|2294.07|2291.67|2291.88|2289.48|0
1641239700000|2022-01-03 19:55:00|2292.12|2289.72|2290.66|2288.26|2292.12|2289.72|2290.18|2287.78|0
1641240000000|2022-01-03 20:00:00|2290.42|2288.02|2291.39|2288.99|2292.12|2289.72|2288.72|2286.32|0
1641240300000|2022-01-03 20:05:00|2291.15|2288.75|2291.39|2288.99|2291.88|2289.48|2289.69|2287.29|0
1641240600000|2022-01-03 20:10:00|2291.15|2288.75|2292.12|2289.72|2293.09|2290.69|2291.15|2288.75|0
1641240900000|2022-01-03 20:15:00|2292.36|2289.96|2291.88|2289.48|2293.09|2290.69|2290.66|2288.26|0
1641241200000|2022-01-03 20:20:00|2292.36|2289.96|2291.39|2288.99|2293.58|2291.18|2291.15|2288.75|0
1641241500000|2022-01-03 20:25:00|2291.63|2289.23|2292.12|2289.72|2293.09|2290.69|2291.15|2288.75|0
1641241800000|2022-01-03 20:30:00|2292.36|2289.96|2293.33|2290.93|2293.58|2291.18|2291.15|2288.75|0
1641242100000|2022-01-03 20:35:00|2293.58|2291.18|2292.36|2289.96|2295.52|2293.12|2291.39|2288.99|0
1641242400000|2022-01-03 20:40:00|2292.12|2289.72|2287.74|2285.34|2292.6|2290.2|2285.06|2282.66|0
1641242700000|2022-01-03 20:45:00|2287.49|2285.09|2295.04|2292.64|2295.04|2292.64|2287.01|2284.61|0
1641243000000|2022-01-03 20:50:00|2292.85|2290.45|2293.09|2290.69|2295.28|2292.88|2289.68|2287.28|0
1641243300000|2022-01-03 20:55:00|2293.33|2290.93|2295.28|2292.88|2295.76|2293.36|2289.93|2287.53|0
1641243600000|2022-01-03 21:00:00|2296.01|2293.61|2296.01|2293.61|2296.01|2293.61|2294.06|2291.66|0
1641243900000|2022-01-03 21:05:00|2296.25|2293.85|2295.63|2293.23|2296.74|2294.34|2294.79|2292.39|0
1641244200000|2022-01-03 21:10:00|2295.38|2292.98|2294.17|2291.77|2295.87|2293.47|2293.68|2291.28|0
1641244500000|2022-01-03 21:15:00|2294.61|2291.81|2296.31|2293.51|2296.31|2293.51|2294.61|2291.81|0
1641244800000|2022-01-03 21:20:00|2296.56|2293.76|2296.56|2293.76|2297.29|2294.49|2296.31|2293.51|0
1641245100000|2022-01-03 21:25:00|2296.31|2293.51|2295.82|2293.02|2297.04|2294.24|2295.58|2292.78|0
1641245400000|2022-01-03 21:30:00|2296.07|2293.27|2296.07|2293.27|2296.31|2293.51|2295.82|2293.02|0
1641245700000|2022-01-03 21:35:00|2295.82|2293.02|2297.04|2294.24|2297.28|2294.48|2295.82|2293.02|0
1641246000000|2022-01-03 21:40:00|2296.8|2294|2295.82|2293.02|2296.91|2294.11|2295.58|2292.78|0
1641246300000|2022-01-03 21:45:00|2296.07|2293.27|2293.88|2291.08|2296.07|2293.27|2293.88|2291.08|0
1641246600000|2022-01-03 21:50:00|2294.12|2291.32|2294.36|2291.56|2294.36|2291.56|2293.87|2291.07|0
1641246900000|2022-01-03 21:55:00|2294.48|2291.68|2294.23|2291.43|2294.6|2291.8|2293.87|2291.07|0
1641247200000|2022-01-03 22:00:00|2294.27|2291.47|2294.55|2291.75|2294.55|2291.75|2294.23|2291.43|0
1641247500000|2022-01-03 22:05:00|2294.59|2291.79|2294.74|2291.94|2294.74|2291.94|2294.55|2291.75|0
1641247800000|2022-01-03 22:10:00|2294.7|2291.9|2294.66|2291.86|2294.7|2291.9|2294.63|2291.83|0
1641248100000|2022-01-03 22:15:00|2294.7|2291.9|2294.77|2291.97|2294.77|2291.97|2294.48|2291.68|0
1641248400000|2022-01-03 22:20:00|2294.52|2291.72|2294.91|2292.11|2294.91|2292.11|2294.52|2291.72|0
1641248700000|2022-01-03 22:25:00|2294.74|2291.94|2294.91|2292.11|2294.94|2292.14|2294.74|2291.94|0
1641249000000|2022-01-03 22:30:00|2294.84|2292.04|2294.94|2292.14|2294.94|2292.14|2294.74|2291.94|0
1641249300000|2022-01-03 22:35:00|2294.91|2292.11|2294.76|2291.96|2294.98|2292.18|2294.76|2291.96|0
1641249600000|2022-01-03 22:40:00|2294.73|2291.93|2294.69|2291.89|2294.76|2291.96|2294.69|2291.89|0
1641249900000|2022-01-03 22:45:00|2294.48|2291.68|2294.55|2291.75|2294.59|2291.79|2294.41|2291.61|0
1641250200000|2022-01-03 22:50:00|2294.59|2291.79|2294.84|2292.04|2294.84|2292.04|2294.59|2291.79|0
1641250500000|2022-01-03 22:55:00|2294.87|2292.07|2294.91|2292.11|2294.97|2292.17|2294.62|2291.82|0
1641250800000|2022-01-03 23:00:00|2294.71|2291.91|2294.84|2292.04|2295.93|2293.13|2294.35|2291.55|0
1641251100000|2022-01-03 23:05:00|2295.08|2292.28|2295.57|2292.77|2295.81|2293.01|2294.84|2292.04|0
1641251400000|2022-01-03 23:10:00|2295.81|2293.01|2296.05|2293.25|2296.54|2293.74|2295.08|2292.28|0
1641251700000|2022-01-03 23:15:00|2296.17|2293.37|2295.56|2292.76|2296.3|2293.5|2295.2|2292.4|0
1641252000000|2022-01-03 23:20:00|2295.81|2293.01|2295.08|2292.28|2296.29|2293.49|2294.83|2292.03|0
1641252300000|2022-01-03 23:25:00|2295.19|2292.39|2294.35|2291.55|2295.19|2292.39|2294.35|2291.55|0
1641252600000|2022-01-03 23:30:00|2294.59|2291.79|2294.59|2291.79|2294.59|2291.79|2292.89|2290.09|0
1641252900000|2022-01-03 23:35:00|2294.35|2291.55|2293.37|2290.57|2294.35|2291.55|2292.89|2290.09|0
1641253200000|2022-01-03 23:40:00|2293.49|2290.69|2294.59|2291.79|2294.59|2291.79|2293.13|2290.33|0
1641253500000|2022-01-03 23:45:00|2294.83|2292.03|2293.86|2291.06|2294.83|2292.03|2293.37|2290.57|0
1641253800000|2022-01-03 23:50:00|2293.61|2290.81|2293.37|2290.57|2293.73|2290.93|2292.64|2289.84|0
1641254100000|2022-01-03 23:55:00|2293.24|2290.44|2292.64|2289.84|2293.61|2290.81|2291.91|2289.11|0
1641254400000|2022-01-04 00:00:00|2292.88|2290.08|2292.76|2289.96|2293.37|2290.57|2290.94|2288.14|0
1641254700000|2022-01-04 00:05:00|2292.51|2289.71|2291.91|2289.11|2292.51|2289.71|2291.42|2288.62|0
1641255000000|2022-01-04 00:10:00|2291.67|2288.87|2292.39|2289.59|2292.88|2290.08|2291.67|2288.87|0
1641255300000|2022-01-04 00:15:00|2292.64|2289.84|2292.64|2289.84|2292.88|2290.08|2291.18|2288.38|0
1641255600000|2022-01-04 00:20:00|2292.51|2289.71|2291.91|2289.11|2292.88|2290.08|2291.66|2288.86|0
1641255900000|2022-01-04 00:25:00|2292.15|2289.35|2292.02|2289.22|2292.88|2290.08|2291.91|2289.11|0
1641256200000|2022-01-04 00:30:00|2291.91|2289.11|2292.15|2289.35|2292.63|2289.83|2291.54|2288.74|0
1641256500000|2022-01-04 00:35:00|2292.02|2289.22|2292.15|2289.35|2292.63|2289.83|2291.66|2288.86|0
1641256800000|2022-01-04 00:40:00|2291.9|2289.1|2292.15|2289.35|2292.39|2289.59|2291.05|2288.25|0
1641257100000|2022-01-04 00:45:00|2292.39|2289.59|2293.85|2291.05|2293.85|2291.05|2292.39|2289.59|0
1641257400000|2022-01-04 00:50:00|2294.09|2291.29|2294.58|2291.78|2294.82|2292.02|2293.61|2290.81|0
1641257700000|2022-01-04 00:55:00|2294.33|2291.53|2294.09|2291.29|2295.42|2292.62|2293.85|2291.05|0
1641258000000|2022-01-04 01:00:00|2293.85|2291.05|2292.63|2289.83|2293.85|2291.05|2292.14|2289.34|0
1641258300000|2022-01-04 01:05:00|2292.87|2290.07|2294.45|2291.65|2294.58|2291.78|2292.87|2290.07|0
1641258600000|2022-01-04 01:10:00|2294.58|2291.78|2295.3|2292.5|2295.3|2292.5|2293.6|2290.8|0
1641258900000|2022-01-04 01:15:00|2295.06|2292.26|2294.82|2292.02|2296.03|2293.23|2294.82|2292.02|0
1641259200000|2022-01-04 01:20:00|2294.57|2291.77|2295.3|2292.5|2295.55|2292.75|2294.57|2291.77|0
1641259500000|2022-01-04 01:25:00|2295.42|2292.62|2295.06|2292.26|2295.66|2292.86|2294.82|2292.02|0
1641259800000|2022-01-04 01:30:00|2294.82|2292.02|2294.09|2291.29|2295.06|2292.26|2294.09|2291.29|0
1641260100000|2022-01-04 01:35:00|2294.33|2291.53|2295.17|2292.37|2295.54|2292.74|2294.08|2291.28|0
1641260400000|2022-01-04 01:40:00|2295.06|2292.26|2295.3|2292.5|2295.79|2292.99|2294.57|2291.77|0
1641260700000|2022-01-04 01:45:00|2295.54|2292.74|2294.81|2292.01|2296.27|2293.47|2294.81|2292.01|0
1641261000000|2022-01-04 01:50:00|2295.06|2292.26|2294.33|2291.53|2295.17|2292.37|2294.08|2291.28|0
1641261300000|2022-01-04 01:55:00|2294.44|2291.64|2294.08|2291.28|2295.05|2292.25|2294.08|2291.28|0
1641261600000|2022-01-04 02:00:00|2294.32|2291.52|2293.95|2291.15|2295.05|2292.25|2293.95|2291.15|0
1641261900000|2022-01-04 02:05:00|2293.84|2291.04|2294.08|2291.28|2294.81|2292.01|2293.59|2290.79|0
1641262200000|2022-01-04 02:10:00|2294.2|2291.4|2294.57|2291.77|2294.81|2292.01|2294.2|2291.4|0
1641262500000|2022-01-04 02:15:00|2294.81|2292.01|2294.81|2292.01|2295.54|2292.74|2294.57|2291.77|0
1641262800000|2022-01-04 02:20:00|2294.56|2291.76|2295.29|2292.49|2295.54|2292.74|2294.32|2291.52|0
1641263100000|2022-01-04 02:25:00|2295.17|2292.37|2295.54|2292.74|2295.54|2292.74|2294.81|2292.01|0
1641263400000|2022-01-04 02:30:00|2295.29|2292.49|2295.29|2292.49|2295.54|2292.74|2294.56|2291.76|0
1641263700000|2022-01-04 02:35:00|2295.17|2292.37|2295.54|2292.74|2295.78|2292.98|2294.56|2291.76|0
1641264000000|2022-01-04 02:40:00|2295.53|2292.73|2296.02|2293.22|2296.02|2293.22|2295.29|2292.49|0
1641264300000|2022-01-04 02:45:00|2296.26|2293.46|2296.02|2293.22|2296.51|2293.71|2295.53|2292.73|0
1641264600000|2022-01-04 02:50:00|2296.26|2293.46|2297.24|2294.44|2297.24|2294.44|2296.14|2293.34|0
1641264900000|2022-01-04 02:55:00|2296.99|2294.19|2298.45|2295.65|2298.7|2295.9|2296.75|2293.95|0
1641265200000|2022-01-04 03:00:00|2298.57|2295.77|2297.48|2294.68|2298.94|2296.14|2297.23|2294.43|0
1641265500000|2022-01-04 03:05:00|2297.23|2294.43|2296.99|2294.19|2297.48|2294.68|2296.62|2293.82|0
1641265800000|2022-01-04 03:10:00|2296.75|2293.95|2296.99|2294.19|2297.23|2294.43|2296.75|2293.95|0
1641266100000|2022-01-04 03:15:00|2297.23|2294.43|2297.96|2295.16|2297.96|2295.16|2297.23|2294.43|0
1641266400000|2022-01-04 03:20:00|2298.21|2295.41|2299.18|2296.38|2299.42|2296.62|2297.96|2295.16|0
1641266700000|2022-01-04 03:25:00|2298.93|2296.13|2298.93|2296.13|2299.42|2296.62|2298.93|2296.13|0
1641267000000|2022-01-04 03:30:00|2299.18|2296.38|2299.29|2296.49|2299.42|2296.62|2298.69|2295.89|0
1641267300000|2022-01-04 03:35:00|2299.42|2296.62|2299.18|2296.38|2299.42|2296.62|2298.69|2295.89|0
1641267600000|2022-01-04 03:40:00|2299.29|2296.49|2299.91|2297.11|2299.91|2297.11|2299.18|2296.38|0
1641267900000|2022-01-04 03:45:00|2299.9|2297.1|2299.66|2296.86|2300.15|2297.35|2299.66|2296.86|0
1641268200000|2022-01-04 03:50:00|2299.42|2296.62|2298.93|2296.13|2299.42|2296.62|2298.93|2296.13|0
1641268500000|2022-01-04 03:55:00|2299.05|2296.25|2299.42|2296.62|2299.66|2296.86|2298.93|2296.13|0
1641268800000|2022-01-04 04:00:00|2299.66|2296.86|2299.66|2296.86|2299.9|2297.1|2299.42|2296.62|0
1641269100000|2022-01-04 04:05:00|2299.42|2296.62|2299.9|2297.1|2299.9|2297.1|2299.17|2296.37|0
1641269400000|2022-01-04 04:10:00|2299.66|2296.86|2299.9|2297.1|2299.9|2297.1|2299.66|2296.86|0
1641269700000|2022-01-04 04:15:00|2299.66|2296.86|2300.39|2297.59|2300.39|2297.59|2299.66|2296.86|0
1641270000000|2022-01-04 04:20:00|2300.63|2297.83|2302.58|2299.78|2302.58|2299.78|2300.63|2297.83|0
1641270300000|2022-01-04 04:25:00|2302.33|2299.53|2302.69|2299.89|2302.82|2300.02|2301.85|2299.05|0
1641270600000|2022-01-04 04:30:00|2302.58|2299.78|2302.57|2299.77|2303.06|2300.26|2302.57|2299.77|0
1641270900000|2022-01-04 04:35:00|2302.82|2300.02|2302.57|2299.77|2302.82|2300.02|2302.33|2299.53|0
1641271200000|2022-01-04 04:40:00|2302.33|2299.53|2302.57|2299.77|2302.82|2300.02|2302.33|2299.53|0
1641271500000|2022-01-04 04:45:00|2302.82|2300.02|2303.06|2300.26|2303.3|2300.5|2302.57|2299.77|0
1641271800000|2022-01-04 04:50:00|2303.18|2300.38|2304.27|2301.47|2304.28|2301.48|2303.06|2300.26|0
1641272100000|2022-01-04 04:55:00|2304.03|2301.23|2303.79|2300.99|2304.03|2301.23|2303.79|2300.99|0
1641272400000|2022-01-04 05:00:00|2304.03|2301.23|2304.03|2301.23|2304.52|2301.72|2303.79|2300.99|0
1641272700000|2022-01-04 05:05:00|2304.27|2301.47|2304.27|2301.47|2304.27|2301.47|2304.03|2301.23|0
1641273000000|2022-01-04 05:10:00|2304.52|2301.72|2304.76|2301.96|2305|2302.2|2304.27|2301.47|0
1641273300000|2022-01-04 05:15:00|2304.52|2301.72|2305.97|2303.17|2305.98|2303.18|2304.39|2301.59|0
1641273600000|2022-01-04 05:20:00|2305.73|2302.93|2306.22|2303.42|2306.22|2303.42|2305.73|2302.93|0
1641273900000|2022-01-04 05:25:00|2305.97|2303.17|2306.46|2303.66|2306.46|2303.66|2305.49|2302.69|0
1641274200000|2022-01-04 05:30:00|2306.22|2303.42|2306.22|2303.42|2306.46|2303.66|2305.73|2302.93|0
1641274500000|2022-01-04 05:35:00|2306.46|2303.66|2306.46|2303.66|2306.7|2303.9|2306.22|2303.42|0
1641274800000|2022-01-04 05:40:00|2306.22|2303.42|2306.7|2303.9|2306.95|2304.15|2306.22|2303.42|0
1641275100000|2022-01-04 05:45:00|2306.46|2303.66|2306.94|2304.14|2306.94|2304.14|2306.46|2303.66|0
1641275400000|2022-01-04 05:50:00|2306.7|2303.9|2306.94|2304.14|2306.94|2304.14|2306.46|2303.66|0
1641275700000|2022-01-04 05:55:00|2306.7|2303.9|2306.46|2303.66|2307.19|2304.39|2306.46|2303.66|0
1641276000000|2022-01-04 06:00:00|2306.7|2303.9|2306.7|2303.9|2306.7|2303.9|2306.21|2303.41|0
1641276300000|2022-01-04 06:05:00|2306.81|2304.01|2307.18|2304.38|2307.67|2304.87|2306.7|2303.9|0
1641276600000|2022-01-04 06:10:00|2307.43|2304.63|2307.18|2304.38|2307.67|2304.87|2307.18|2304.38|0
1641276900000|2022-01-04 06:15:00|2307.06|2304.26|2305.24|2302.44|2307.06|2304.26|2305.24|2302.44|0
1641277200000|2022-01-04 06:20:00|2304.99|2302.19|2305.48|2302.68|2305.48|2302.68|2304.75|2301.95|0
1641277500000|2022-01-04 06:25:00|2305.24|2302.44|2304.86|2302.06|2305.48|2302.68|2304.75|2301.95|0
1641277800000|2022-01-04 06:30:00|2304.75|2301.95|2305.48|2302.68|2305.48|2302.68|2304.75|2301.95|0
1641278100000|2022-01-04 06:35:00|2305.72|2302.92|2305.72|2302.92|2305.96|2303.16|2305.23|2302.43|0
1641278400000|2022-01-04 06:40:00|2305.96|2303.16|2305.84|2303.04|2306.45|2303.65|2305.72|2302.92|0
1641278700000|2022-01-04 06:45:00|2305.72|2302.92|2305.96|2303.16|2306.21|2303.41|2305.11|2302.31|0
1641279000000|2022-01-04 06:50:00|2305.72|2302.92|2305.96|2303.16|2306.45|2303.65|2305.47|2302.67|0
1641279300000|2022-01-04 06:55:00|2306.08|2303.28|2305.72|2302.92|2306.2|2303.4|2305.47|2302.67|0
1641279600000|2022-01-04 07:00:00|2305.23|2302.43|2303.77|2300.97|2305.23|2302.43|2303.28|2300.48|0
1641279900000|2022-01-04 07:05:00|2303.53|2300.73|2302.79|2299.99|2304.01|2301.21|2302.55|2299.75|0
1641280200000|2022-01-04 07:10:00|2302.91|2300.11|2304.01|2301.21|2304.25|2301.45|2302.55|2299.75|0
1641280500000|2022-01-04 07:15:00|2304.13|2301.33|2303.28|2300.48|2304.25|2301.45|2303.04|2300.24|0
1641280800000|2022-01-04 07:20:00|2303.04|2300.24|2303.04|2300.24|2303.28|2300.48|2302.55|2299.75|0
1641281100000|2022-01-04 07:25:00|2303.15|2300.35|2303.28|2300.48|2304.01|2301.21|2303.04|2300.24|0
1641281400000|2022-01-04 07:30:00|2303.4|2300.6|2304.49|2301.69|2304.74|2301.94|2303.4|2300.6|0
1641281700000|2022-01-04 07:35:00|2304.25|2301.45|2304.49|2301.69|2304.98|2302.18|2304.01|2301.21|0
1641282000000|2022-01-04 07:40:00|2304.25|2301.45|2305.71|2302.91|2305.71|2302.91|2304.25|2301.45|0
1641282300000|2022-01-04 07:45:00|2305.58|2302.78|2304.98|2302.18|2305.71|2302.91|2304.49|2301.69|0
1641282600000|2022-01-04 07:50:00|2304.74|2301.94|2305.71|2302.91|2306.2|2303.4|2304.74|2301.94|0
1641282900000|2022-01-04 07:55:00|2305.47|2302.67|2306.44|2303.64|2306.55|2303.75|2304.73|2301.93|0
1641283200000|2022-01-04 08:00:00|2306.68|2303.88|2305.22|2302.42|2306.68|2303.88|2304|2301.2|0
1641283500000|2022-01-04 08:05:00|2304.78|2302.38|2304.05|2301.65|2306.48|2304.08|2303.8|2301.4|0
1641283800000|2022-01-04 08:10:00|2303.92|2301.52|2302.83|2300.43|2304.05|2301.65|2302.59|2300.19|0
1641284100000|2022-01-04 08:15:00|2303.07|2300.67|2304.29|2301.89|2304.29|2301.89|2302.1|2299.7|0
1641284400000|2022-01-04 08:20:00|2304.16|2301.76|2305.26|2302.86|2305.5|2303.1|2303.56|2301.16|0
1641284700000|2022-01-04 08:25:00|2305.02|2302.62|2304.92|2302.52|2305.02|2302.62|2303.95|2301.55|0
1641285000000|2022-01-04 08:30:00|2305.17|2302.77|2304.92|2302.52|2305.41|2303.01|2303.58|2301.18|0
1641285300000|2022-01-04 08:35:00|2304.8|2302.4|2305.17|2302.77|2305.65|2303.25|2304.19|2301.79|0
1641285600000|2022-01-04 08:40:00|2305.41|2303.01|2303.22|2300.82|2306.38|2303.98|2303.22|2300.82|0
1641285900000|2022-01-04 08:45:00|2303.46|2301.06|2304.19|2301.79|2304.43|2302.03|2303.22|2300.82|0
1641286200000|2022-01-04 08:50:00|2304.06|2301.66|2303.82|2301.42|2304.43|2302.03|2302.97|2300.57|0
1641286500000|2022-01-04 08:55:00|2303.7|2301.3|2303.09|2300.69|2304.06|2301.66|2302.24|2299.84|0
1641286800000|2022-01-04 09:00:00|2302.97|2300.57|2303.7|2301.3|2303.95|2301.55|2302.73|2300.33|0
1641287100000|2022-01-04 09:05:00|2303.46|2301.06|2303.7|2301.3|2304.31|2301.91|2303.33|2300.93|0
1641287400000|2022-01-04 09:10:00|2303.95|2301.55|2304.43|2302.03|2304.67|2302.27|2303.7|2301.3|0
1641287700000|2022-01-04 09:15:00|2304.67|2302.27|2305.4|2303|2305.4|2303|2304.43|2302.03|0
1641288000000|2022-01-04 09:20:00|2305.16|2302.76|2304.67|2302.27|2305.4|2303|2304.43|2302.03|0
1641288300000|2022-01-04 09:25:00|2304.92|2302.52|2304.43|2302.03|2304.92|2302.52|2304.19|2301.79|0
1641288600000|2022-01-04 09:30:00|2304.3|2301.9|2303.45|2301.05|2304.67|2302.27|2303.45|2301.05|0
1641288900000|2022-01-04 09:35:00|2303.21|2300.81|2303.7|2301.3|2303.94|2301.54|2302.84|2300.44|0
1641289200000|2022-01-04 09:40:00|2303.81|2301.41|2304.91|2302.51|2304.91|2302.51|2303.21|2300.81|0
1641289500000|2022-01-04 09:45:00|2304.67|2302.27|2304.91|2302.51|2305.16|2302.76|2304.43|2302.03|0
1641289800000|2022-01-04 09:50:00|2305.16|2302.76|2305.15|2302.75|2305.64|2303.24|2305.15|2302.75|0
1641290100000|2022-01-04 09:55:00|2304.91|2302.51|2305.88|2303.48|2305.88|2303.48|2304.91|2302.51|0
1641290400000|2022-01-04 10:00:00|2306.13|2303.73|2307.34|2304.94|2307.34|2304.94|2306.13|2303.73|0
1641290700000|2022-01-04 10:05:00|2307.1|2304.7|2308.8|2306.4|2309.05|2306.65|2306.61|2304.21|0
1641291000000|2022-01-04 10:10:00|2308.56|2306.16|2310.51|2308.11|2311.72|2309.32|2308.56|2306.16|0
1641291300000|2022-01-04 10:15:00|2310.26|2307.86|2310.99|2308.59|2310.99|2308.59|2309.53|2307.13|0
1641291600000|2022-01-04 10:20:00|2311.23|2308.83|2313.18|2310.78|2313.42|2311.02|2310.75|2308.35|0
1641291900000|2022-01-04 10:25:00|2313.42|2311.02|2313.42|2311.02|2313.91|2311.51|2312.45|2310.05|0
1641292200000|2022-01-04 10:30:00|2313.54|2311.14|2314.15|2311.75|2314.4|2312|2312.94|2310.54|0
1641292500000|2022-01-04 10:35:00|2313.91|2311.51|2313.18|2310.78|2314.15|2311.75|2312.69|2310.29|0
1641292800000|2022-01-04 10:40:00|2313.42|2311.02|2314.15|2311.75|2314.15|2311.75|2312.93|2310.53|0
1641293100000|2022-01-04 10:45:00|2314.27|2311.87|2313.25|2310.85|2314.39|2311.99|2312.76|2310.36|0
1641293400000|2022-01-04 10:50:00|2313.49|2311.09|2312.03|2309.63|2313.74|2311.34|2312.03|2309.63|0
1641293700000|2022-01-04 10:55:00|2312.28|2309.88|2313.49|2311.09|2313.49|2311.09|2312.03|2309.63|0
1641294000000|2022-01-04 11:00:00|2313.25|2310.85|2314.71|2312.31|2315.68|2313.28|2312.03|2309.63|0
1641294300000|2022-01-04 11:05:00|2314.95|2312.55|2315.92|2313.52|2316.17|2313.77|2314.58|2312.18|0
1641294600000|2022-01-04 11:10:00|2316.41|2314.01|2316.17|2313.77|2316.9|2314.5|2315.68|2313.28|0
1641294900000|2022-01-04 11:15:00|2316.28|2313.88|2315.92|2313.52|2316.65|2314.25|2315.68|2313.28|0
1641295200000|2022-01-04 11:20:00|2316.16|2313.76|2315.44|2313.04|2316.65|2314.25|2315.44|2313.04|0
1641295500000|2022-01-04 11:25:00|2314.95|2312.55|2313.95|2311.55|2315.44|2313.04|2313.46|2311.06|0
1641295800000|2022-01-04 11:30:00|2313.82|2311.42|2313.22|2310.82|2314.44|2312.04|2313.22|2310.82|0
1641296100000|2022-01-04 11:35:00|2312.98|2310.58|2313.95|2311.55|2314.19|2311.79|2312.73|2310.33|0
1641296400000|2022-01-04 11:40:00|2314.06|2311.66|2313.22|2310.82|2314.06|2311.66|2312.97|2310.57|0
1641296700000|2022-01-04 11:45:00|2313.46|2311.06|2313.95|2311.55|2313.95|2311.55|2313.22|2310.82|0
1641297000000|2022-01-04 11:50:00|2314.19|2311.79|2314.43|2312.03|2314.43|2312.03|2313.95|2311.55|0
1641297300000|2022-01-04 11:55:00|2314.19|2311.79|2312.48|2310.08|2314.43|2312.03|2312.24|2309.84|0
1641297600000|2022-01-04 12:00:00|2312.24|2309.84|2311.75|2309.35|2312.73|2310.33|2311.75|2309.35|0
1641297900000|2022-01-04 12:05:00|2312|2309.6|2312.24|2309.84|2312.97|2310.57|2311.75|2309.35|0
1641298200000|2022-01-04 12:10:00|2312|2309.6|2311.02|2308.62|2312.97|2310.57|2311.02|2308.62|0
1641298500000|2022-01-04 12:15:00|2310.78|2308.38|2310.78|2308.38|2311.75|2309.35|2310.54|2308.14|0
1641298800000|2022-01-04 12:20:00|2310.9|2308.5|2308.1|2305.7|2311.27|2308.87|2307.86|2305.46|0
1641299100000|2022-01-04 12:25:00|2307.86|2305.46|2306.4|2304|2307.86|2305.46|2304.69|2302.29|0
1641299400000|2022-01-04 12:30:00|2306.15|2303.75|2308.59|2306.19|2308.59|2306.19|2305.42|2303.02|0
1641299700000|2022-01-04 12:35:00|2308.34|2305.94|2306.64|2304.24|2308.83|2306.43|2306.64|2304.24|0
1641300000000|2022-01-04 12:40:00|2306.88|2304.48|2307.61|2305.21|2308.58|2306.18|2306.4|2304|0
1641300300000|2022-01-04 12:45:00|2307.12|2304.72|2307.12|2304.72|2308.34|2305.94|2306.88|2304.48|0
1641300600000|2022-01-04 12:50:00|2306.88|2304.48|2306.64|2304.24|2307.37|2304.97|2305.91|2303.51|0
1641300900000|2022-01-04 12:55:00|2306.88|2304.48|2308.58|2306.18|2309.07|2306.67|2306.64|2304.24|0
1641301200000|2022-01-04 13:00:00|2308.46|2306.06|2308.1|2305.7|2309.07|2306.67|2307.61|2305.21|0
1641301500000|2022-01-04 13:05:00|2308.34|2305.94|2309.31|2306.91|2309.55|2307.15|2307.85|2305.45|0
1641301800000|2022-01-04 13:10:00|2309.07|2306.67|2310.77|2308.37|2310.77|2308.37|2308.94|2306.54|0
1641302100000|2022-01-04 13:15:00|2310.53|2308.13|2311.5|2309.1|2311.74|2309.34|2309.55|2307.15|0
1641302400000|2022-01-04 13:20:00|2311.26|2308.86|2313.2|2310.8|2314.18|2311.78|2311.26|2308.86|0
1641302700000|2022-01-04 13:25:00|2313.45|2311.05|2312.71|2310.31|2313.69|2311.29|2311.62|2309.22|0
1641303000000|2022-01-04 13:30:00|2312.59|2310.19|2311.5|2309.1|2313.2|2310.8|2311.25|2308.85|0
1641303300000|2022-01-04 13:35:00|2311.25|2308.85|2311.25|2308.85|2311.5|2309.1|2309.79|2307.39|0
1641303600000|2022-01-04 13:40:00|2311.01|2308.61|2311.5|2309.1|2311.98|2309.58|2310.52|2308.12|0
1641303900000|2022-01-04 13:45:00|2311.25|2308.85|2309.79|2307.39|2311.5|2309.1|2309.79|2307.39|0
1641304200000|2022-01-04 13:50:00|2310.04|2307.64|2312.1|2309.7|2312.22|2309.82|2310.03|2307.63|0
1641304500000|2022-01-04 13:55:00|2311.98|2309.58|2311.98|2309.58|2312.47|2310.07|2311.74|2309.34|0
1641304800000|2022-01-04 14:00:00|2312.22|2309.82|2309.55|2307.15|2312.95|2310.55|2309.55|2307.15|0
1641305100000|2022-01-04 14:05:00|2309.79|2307.39|2311.49|2309.09|2311.74|2309.34|2309.79|2307.39|0
1641305400000|2022-01-04 14:10:00|2311.37|2308.97|2312.46|2310.06|2313.44|2311.04|2311.25|2308.85|0
1641305700000|2022-01-04 14:15:00|2312.22|2309.82|2311.98|2309.58|2312.71|2310.31|2311.49|2309.09|0
1641306000000|2022-01-04 14:20:00|2312.22|2309.82|2312.71|2310.31|2312.71|2310.31|2311.98|2309.58|0
1641306300000|2022-01-04 14:25:00|2312.46|2310.06|2311|2308.6|2312.46|2310.06|2310.27|2307.87|0
1641306600000|2022-01-04 14:30:00|2311.25|2308.85|2313.92|2311.52|2314.41|2312.01|2308.57|2306.17|0
1641306900000|2022-01-04 14:35:00|2313.19|2310.79|2314.89|2312.49|2317.09|2314.69|2310.51|2308.11|0
1641307200000|2022-01-04 14:40:00|2315.14|2312.74|2314.89|2312.49|2317.33|2314.93|2312.95|2310.55|0
1641307500000|2022-01-04 14:45:00|2314.65|2312.25|2313.43|2311.03|2316.11|2313.71|2313.43|2311.03|0
1641307800000|2022-01-04 14:50:00|2313.19|2310.79|2315.87|2313.47|2315.87|2313.47|2310.76|2308.36|0
1641308100000|2022-01-04 14:55:00|2316.35|2313.95|2314.41|2312.01|2316.6|2314.2|2313.43|2311.03|0
1641308400000|2022-01-04 15:00:00|2314.28|2311.88|2310.51|2308.11|2314.41|2312.01|2307.83|2305.43|0
1641308700000|2022-01-04 15:05:00|2310.27|2307.87|2311.73|2309.33|2311.73|2309.33|2308.81|2306.41|0
1641309000000|2022-01-04 15:10:00|2311.48|2309.08|2309.54|2307.14|2313.19|2310.79|2308.08|2305.68|0
1641309300000|2022-01-04 15:15:00|2309.78|2307.38|2307.34|2304.94|2311|2308.6|2306.86|2304.46|0
1641309600000|2022-01-04 15:20:00|2307.59|2305.19|2309.53|2307.13|2311.48|2309.08|2306.37|2303.97|0
1641309900000|2022-01-04 15:25:00|2309.65|2307.25|2313.67|2311.27|2313.67|2311.27|2305.4|2303|0
1641310200000|2022-01-04 15:30:00|2313.91|2311.51|2308.8|2306.4|2315.37|2312.97|2308.68|2306.28|0
1641310500000|2022-01-04 15:35:00|2309.53|2307.13|2304.67|2302.27|2309.78|2307.38|2304.67|2302.27|0
1641310800000|2022-01-04 15:40:00|2305.15|2302.75|2302.65|2300.25|2307.34|2304.94|2301.19|2298.79|0
1641311100000|2022-01-04 15:45:00|2302.16|2299.76|2303.38|2300.98|2304.84|2302.44|2301.19|2298.79|0
1641311400000|2022-01-04 15:50:00|2303.62|2301.22|2300.21|2297.81|2304.35|2301.95|2299.48|2297.08|0
1641311700000|2022-01-04 15:55:00|2299.97|2297.57|2294.62|2292.22|2299.97|2297.57|2293.4|2291|0
1641312000000|2022-01-04 16:00:00|2294.37|2291.97|2286.13|2283.73|2294.62|2292.22|2284.16|2281.76|0
1641312300000|2022-01-04 16:05:00|2286.62|2284.22|2289.3|2286.9|2290.03|2287.63|2286.62|2284.22|0
1641312600000|2022-01-04 16:10:00|2289.06|2286.66|2289.78|2287.38|2290.27|2287.87|2285.89|2283.49|0
1641312900000|2022-01-04 16:15:00|2289.54|2287.14|2288.32|2285.92|2289.54|2287.14|2285.89|2283.49|0
1641313200000|2022-01-04 16:20:00|2288.57|2286.17|2286.38|2283.98|2288.57|2286.17|2282.73|2280.33|0
1641313500000|2022-01-04 16:25:00|2286.13|2283.73|2287.35|2284.95|2287.84|2285.44|2283.21|2280.81|0
1641313800000|2022-01-04 16:30:00|2287.11|2284.71|2292.21|2289.81|2292.21|2289.81|2286.62|2284.22|0
1641314100000|2022-01-04 16:35:00|2291.97|2289.57|2292.7|2290.3|2292.7|2290.3|2290.51|2288.11|0
1641314400000|2022-01-04 16:40:00|2292.46|2290.06|2293.43|2291.03|2293.43|2291.03|2290.27|2287.87|0
1641314700000|2022-01-04 16:45:00|2293.67|2291.27|2296.59|2294.19|2297.57|2295.17|2293.19|2290.79|0
1641315000000|2022-01-04 16:50:00|2296.35|2293.95|2296.35|2293.95|2296.84|2294.44|2294.64|2292.24|0
1641315300000|2022-01-04 16:55:00|2296.1|2293.7|2292.94|2290.54|2296.59|2294.19|2291.97|2289.57|0
1641315600000|2022-01-04 17:00:00|2292.57|2290.17|2290.99|2288.59|2293.67|2291.27|2290.26|2287.86|0
1641315900000|2022-01-04 17:05:00|2291.48|2289.08|2290.75|2288.35|2292.21|2289.81|2289.29|2286.89|0
1641316200000|2022-01-04 17:10:00|2290.99|2288.59|2294.64|2292.24|2294.89|2292.49|2290.75|2288.35|0
1641316500000|2022-01-04 17:15:00|2294.4|2292|2295.02|2292.62|2297.32|2294.92|2294.4|2292|0
1641316800000|2022-01-04 17:20:00|2294.78|2292.38|2293.81|2291.41|2295.75|2293.35|2293.81|2291.41|0
1641317100000|2022-01-04 17:25:00|2293.56|2291.16|2293.07|2290.67|2294.78|2292.38|2292.83|2290.43|0
1641317400000|2022-01-04 17:30:00|2292.83|2290.43|2291.61|2289.21|2292.83|2290.43|2290.15|2287.75|0
1641317700000|2022-01-04 17:35:00|2291.86|2289.46|2292.1|2289.7|2293.56|2291.16|2291.86|2289.46|0
1641318000000|2022-01-04 17:40:00|2292.34|2289.94|2290.4|2288|2292.59|2290.19|2290.15|2287.75|0
1641318300000|2022-01-04 17:45:00|2290.64|2288.24|2288.93|2286.53|2292.46|2290.06|2288.2|2285.8|0
1641318600000|2022-01-04 17:50:00|2289.42|2287.02|2287.96|2285.56|2290.39|2287.99|2286.99|2284.59|0
1641318900000|2022-01-04 17:55:00|2288.2|2285.8|2285.77|2283.37|2288.69|2286.29|2284.8|2282.4|0
1641319200000|2022-01-04 18:00:00|2285.53|2283.13|2287.23|2284.83|2287.72|2285.32|2284.07|2281.67|0
1641319500000|2022-01-04 18:05:00|2286.99|2284.59|2288.69|2286.29|2290.64|2288.24|2286.99|2284.59|0
1641319800000|2022-01-04 18:10:00|2287.96|2285.56|2286.98|2284.58|2288.69|2286.29|2286.5|2284.1|0
1641320100000|2022-01-04 18:15:00|2287.23|2284.83|2284.67|2282.27|2287.71|2285.31|2284.31|2281.91|0
1641320400000|2022-01-04 18:20:00|2284.79|2282.39|2286.01|2283.61|2286.5|2284.1|2283.82|2281.42|0
1641320700000|2022-01-04 18:25:00|2285.77|2283.37|2285.52|2283.12|2288.69|2286.29|2285.04|2282.64|0
1641321000000|2022-01-04 18:30:00|2285.76|2283.36|2278.95|2276.55|2285.76|2283.36|2278.71|2276.31|0
1641321300000|2022-01-04 18:35:00|2279.19|2276.79|2281.63|2279.23|2282.84|2280.44|2278.46|2276.06|0
1641321600000|2022-01-04 18:40:00|2281.14|2278.74|2281.63|2279.23|2282.6|2280.2|2280.17|2277.77|0
1641321900000|2022-01-04 18:45:00|2281.38|2278.98|2281.14|2278.74|2282.84|2280.44|2280.9|2278.5|0
1641322200000|2022-01-04 18:50:00|2280.9|2278.5|2277.98|2275.58|2280.9|2278.5|2276.27|2273.87|0
1641322500000|2022-01-04 18:55:00|2277.73|2275.33|2275.3|2272.9|2277.73|2275.33|2274.33|2271.93|0
1641322800000|2022-01-04 19:00:00|2274.81|2272.41|2280.65|2278.25|2280.65|2278.25|2274.81|2272.41|0
1641323100000|2022-01-04 19:05:00|2280.41|2278.01|2278.46|2276.06|2280.89|2278.49|2277.73|2275.33|0
1641323400000|2022-01-04 19:10:00|2278.22|2275.82|2282.11|2279.71|2282.11|2279.71|2277.49|2275.09|0
1641323700000|2022-01-04 19:15:00|2282.35|2279.95|2282.99|2280.59|2283.96|2281.56|2281.14|2278.74|0
1641324000000|2022-01-04 19:20:00|2282.75|2280.35|2281.04|2278.64|2283.72|2281.32|2280.8|2278.4|0
1641324300000|2022-01-04 19:25:00|2280.8|2278.4|2282.75|2280.35|2283.72|2281.32|2280.8|2278.4|0
1641324600000|2022-01-04 19:30:00|2282.99|2280.59|2286.64|2284.24|2289.56|2287.16|2282.5|2280.1|0
1641324900000|2022-01-04 19:35:00|2287.12|2284.72|2286.15|2283.75|2287.37|2284.97|2285.66|2283.26|0
1641325200000|2022-01-04 19:40:00|2286.39|2283.99|2290.29|2287.89|2290.53|2288.13|2286.15|2283.75|0
1641325500000|2022-01-04 19:45:00|2289.8|2287.4|2290.77|2288.37|2291.75|2289.35|2289.07|2286.67|0
1641325800000|2022-01-04 19:50:00|2291.26|2288.86|2291.75|2289.35|2292.72|2290.32|2290.29|2287.89|0
1641326100000|2022-01-04 19:55:00|2291.26|2288.86|2291.26|2288.86|2291.86|2289.46|2290.53|2288.13|0
1641326400000|2022-01-04 20:00:00|2291.5|2289.1|2293.94|2291.54|2294.18|2291.78|2291.26|2288.86|0
1641326700000|2022-01-04 20:05:00|2293.69|2291.29|2293.93|2291.53|2294.67|2292.27|2292.96|2290.56|0
1641327000000|2022-01-04 20:10:00|2294.42|2292.02|2295.88|2293.48|2296.61|2294.21|2294.42|2292.02|0
1641327300000|2022-01-04 20:15:00|2296.13|2293.73|2296.12|2293.72|2297.1|2294.7|2294.42|2292.02|0
1641327600000|2022-01-04 20:20:00|2296.37|2293.97|2298.31|2295.91|2299.78|2297.38|2296.37|2293.97|0
1641327900000|2022-01-04 20:25:00|2298.56|2296.16|2299.53|2297.13|2300.02|2297.62|2297.1|2294.7|0
1641328200000|2022-01-04 20:30:00|2299.78|2297.38|2297.58|2295.18|2299.78|2297.38|2296.37|2293.97|0
1641328500000|2022-01-04 20:35:00|2297.1|2294.7|2297.95|2295.55|2299.17|2296.77|2296.85|2294.45|0
1641328800000|2022-01-04 20:40:00|2298.2|2295.8|2300.63|2298.23|2301.61|2299.21|2297.47|2295.07|0
1641329100000|2022-01-04 20:45:00|2300.87|2298.47|2303.31|2300.91|2303.55|2301.15|2300.39|2297.99|0
1641329400000|2022-01-04 20:50:00|2302.33|2299.93|2298.93|2296.53|2306.23|2303.83|2298.93|2296.53|0
1641329700000|2022-01-04 20:55:00|2296.98|2294.58|2292.6|2290.2|2297.95|2295.55|2292.6|2290.2|0
1641330000000|2022-01-04 21:00:00|2293.33|2290.93|2292.11|2289.71|2294.3|2291.9|2291.14|2288.74|0
1641330300000|2022-01-04 21:05:00|2291.87|2289.47|2292.6|2290.2|2293.82|2291.42|2291.63|2289.23|0
1641330600000|2022-01-04 21:10:00|2292.36|2289.96|2291.38|2288.98|2292.6|2290.2|2290.65|2288.25|0
1641330900000|2022-01-04 21:15:00|2291.34|2288.54|2293.28|2290.48|2293.28|2290.48|2290.97|2288.17|0
1641331200000|2022-01-04 21:20:00|2293.77|2290.97|2293.77|2290.97|2294.01|2291.21|2293.28|2290.48|0
1641331500000|2022-01-04 21:25:00|2293.53|2290.73|2292.55|2289.75|2293.77|2290.97|2292.07|2289.27|0
1641331800000|2022-01-04 21:30:00|2292.31|2289.51|2291.58|2288.78|2292.8|2290|2291.09|2288.29|0
1641332100000|2022-01-04 21:35:00|2292.07|2289.27|2292.31|2289.51|2292.55|2289.75|2291.82|2289.02|0
1641332400000|2022-01-04 21:40:00|2292.55|2289.75|2293.04|2290.24|2293.28|2290.48|2292.55|2289.75|0
1641332700000|2022-01-04 21:45:00|2292.91|2290.11|2292.55|2289.75|2293.04|2290.24|2291.82|2289.02|0
1641333000000|2022-01-04 21:50:00|2292.31|2289.51|2292.31|2289.51|2292.31|2289.51|2292.06|2289.26|0
1641333300000|2022-01-04 21:55:00|2292.55|2289.75|2293.29|2290.49|2293.39|2290.59|2292.06|2289.26|0
1641333600000|2022-01-04 22:00:00|2293.03|2290.23|2292.61|2289.81|2293.03|2290.23|2292.61|2289.81|0
1641333900000|2022-01-04 22:05:00|2292.93|2290.13|2292.78|2289.98|2292.99|2290.19|2292.78|2289.98|0
1641334200000|2022-01-04 22:10:00|2292.71|2289.91|2292.68|2289.88|2292.78|2289.98|2292.6|2289.8|0
1641334500000|2022-01-04 22:15:00|2292.54|2289.74|2292.86|2290.06|2292.86|2290.06|2292.47|2289.67|0
1641334800000|2022-01-04 22:20:00|2292.71|2289.91|2293.07|2290.27|2293.18|2290.38|2292.71|2289.91|0
1641335100000|2022-01-04 22:25:00|2292.86|2290.06|2292.88|2290.08|2293.1|2290.3|2292.86|2290.06|0
1641335400000|2022-01-04 22:30:00|2292.92|2290.12|2292.6|2289.8|2293.07|2290.27|2292.6|2289.8|0
1641335700000|2022-01-04 22:35:00|2292.71|2289.91|2292.49|2289.69|2292.71|2289.91|2292.47|2289.67|0
1641336000000|2022-01-04 22:40:00|2292.6|2289.8|2292.49|2289.69|2292.6|2289.8|2292.46|2289.66|0
1641336300000|2022-01-04 22:45:00|2292.53|2289.73|2292.57|2289.77|2292.57|2289.77|2292.42|2289.62|0
1641336600000|2022-01-04 22:50:00|2292.53|2289.73|2292.57|2289.77|2292.57|2289.77|2292.53|2289.73|0
1641336900000|2022-01-04 22:55:00|2292.74|2289.94|2292.57|2289.77|2292.74|2289.94|2292.38|2289.58|0
1641337200000|2022-01-04 23:00:00|2292.9|2290.1|2292.78|2289.98|2293.87|2291.07|2292.3|2289.5|0
1641337500000|2022-01-04 23:05:00|2293.03|2290.23|2291.32|2288.52|2293.51|2290.71|2291.32|2288.52|0
1641337800000|2022-01-04 23:10:00|2291.81|2289.01|2291.92|2289.12|2292.54|2289.74|2291.56|2288.76|0
1641338100000|2022-01-04 23:15:00|2291.81|2289.01|2289.62|2286.82|2291.81|2289.01|2289.62|2286.82|0
1641338400000|2022-01-04 23:20:00|2289.86|2287.06|2288.64|2285.84|2289.86|2287.06|2288.16|2285.36|0
1641338700000|2022-01-04 23:25:00|2288.52|2285.72|2289.37|2286.57|2290.59|2287.79|2288.16|2285.36|0
1641339000000|2022-01-04 23:30:00|2289.13|2286.33|2288.89|2286.09|2289.13|2286.33|2287.91|2285.11|0
1641339300000|2022-01-04 23:35:00|2288.76|2285.96|2289.13|2286.33|2289.37|2286.57|2288.4|2285.6|0
1641339600000|2022-01-04 23:40:00|2288.88|2286.08|2288.4|2285.6|2289.37|2286.57|2287.91|2285.11|0
1641339900000|2022-01-04 23:45:00|2288.64|2285.84|2287.18|2284.38|2288.64|2285.84|2286.94|2284.14|0
1641340200000|2022-01-04 23:50:00|2287.3|2284.5|2287.91|2285.11|2288.4|2285.6|2287.18|2284.38|0
1641340500000|2022-01-04 23:55:00|2288.15|2285.35|2287.91|2285.11|2288.64|2285.84|2287.42|2284.62|0
1641340800000|2022-01-05 00:00:00|2288.03|2285.23|2286.69|2283.89|2288.88|2286.08|2285.72|2282.92|0
1641341100000|2022-01-05 00:05:00|2286.93|2284.13|2286.2|2283.4|2287.18|2284.38|2285.11|2282.31|0
1641341400000|2022-01-05 00:10:00|2286.45|2283.65|2286.81|2284.01|2287.18|2284.38|2285.47|2282.67|0
1641341700000|2022-01-05 00:15:00|2286.69|2283.89|2284.99|2282.19|2287.05|2284.25|2284.99|2282.19|0
1641342000000|2022-01-05 00:20:00|2285.23|2282.43|2286.69|2283.89|2286.93|2284.13|2284.74|2281.94|0
1641342300000|2022-01-05 00:25:00|2286.56|2283.76|2286.07|2283.27|2286.69|2283.89|2285.83|2283.03|0
1641342600000|2022-01-05 00:30:00|2286.2|2283.4|2285.47|2282.67|2286.2|2283.4|2284.62|2281.82|0
1641342900000|2022-01-05 00:35:00|2285.96|2283.16|2284.98|2282.18|2286.44|2283.64|2284.25|2281.45|0
1641343200000|2022-01-05 00:40:00|2285.1|2282.3|2285.47|2282.67|2285.71|2282.91|2284.74|2281.94|0
1641343500000|2022-01-05 00:45:00|2285.34|2282.54|2285.71|2282.91|2285.96|2283.16|2284.98|2282.18|0
1641343800000|2022-01-05 00:50:00|2285.47|2282.67|2286.44|2283.64|2286.68|2283.88|2285.47|2282.67|0
1641344100000|2022-01-05 00:55:00|2286.56|2283.76|2286.68|2283.88|2286.93|2284.13|2286.2|2283.4|0
1641344400000|2022-01-05 01:00:00|2286.93|2284.13|2286.93|2284.13|2287.41|2284.61|2286.44|2283.64|0
1641344700000|2022-01-05 01:05:00|2286.68|2283.88|2286.2|2283.4|2287.41|2284.61|2286.2|2283.4|0
1641345000000|2022-01-05 01:10:00|2285.95|2283.15|2288.14|2285.34|2288.14|2285.34|2285.47|2282.67|0
1641345300000|2022-01-05 01:15:00|2288.38|2285.58|2289.84|2287.04|2290.82|2288.02|2288.14|2285.34|0
1641345600000|2022-01-05 01:20:00|2290.09|2287.29|2289.36|2286.56|2290.09|2287.29|2288.63|2285.83|0
1641345900000|2022-01-05 01:25:00|2289.35|2286.55|2287.89|2285.09|2289.35|2286.55|2287.89|2285.09|0
1641346200000|2022-01-05 01:30:00|2287.65|2284.85|2284.49|2281.69|2287.65|2284.85|2283.76|2280.96|0
1641346500000|2022-01-05 01:35:00|2284.73|2281.93|2283.63|2280.83|2285.22|2282.42|2282.79|2279.99|0
1641346800000|2022-01-05 01:40:00|2283.52|2280.72|2283.03|2280.23|2284|2281.2|2282.3|2279.5|0
1641347100000|2022-01-05 01:45:00|2283.14|2280.34|2281.08|2278.28|2283.14|2280.34|2279.87|2277.07|0
1641347400000|2022-01-05 01:50:00|2280.84|2278.04|2282.17|2279.37|2282.78|2279.98|2280.84|2278.04|0
1641347700000|2022-01-05 01:55:00|2282.05|2279.25|2281.93|2279.13|2282.78|2279.98|2281.81|2279.01|0
1641348000000|2022-01-05 02:00:00|2282.05|2279.25|2282.05|2279.25|2283.76|2280.96|2282.05|2279.25|0
1641348300000|2022-01-05 02:05:00|2281.81|2279.01|2281.81|2279.01|2282.3|2279.5|2281.08|2278.28|0
1641348600000|2022-01-05 02:10:00|2282.29|2279.49|2283.02|2280.22|2283.75|2280.95|2282.05|2279.25|0
1641348900000|2022-01-05 02:15:00|2283.14|2280.34|2284.24|2281.44|2284.48|2281.68|2283.14|2280.34|0
1641349200000|2022-01-05 02:20:00|2284.11|2281.31|2283.51|2280.71|2284.11|2281.31|2283.27|2280.47|0
1641349500000|2022-01-05 02:25:00|2283.75|2280.95|2282.53|2279.73|2283.99|2281.19|2282.53|2279.73|0
1641349800000|2022-01-05 02:30:00|2282.29|2279.49|2283.02|2280.22|2283.51|2280.71|2281.56|2278.76|0
1641350100000|2022-01-05 02:35:00|2283.26|2280.46|2282.29|2279.49|2283.51|2280.71|2282.05|2279.25|0
1641350400000|2022-01-05 02:40:00|2282.05|2279.25|2281.56|2278.76|2282.05|2279.25|2281.32|2278.52|0
1641350700000|2022-01-05 02:45:00|2281.8|2279|2282.29|2279.49|2282.53|2279.73|2281.56|2278.76|0
1641351000000|2022-01-05 02:50:00|2282.53|2279.73|2282.53|2279.73|2283.02|2280.22|2282.29|2279.49|0
1641351300000|2022-01-05 02:55:00|2282.29|2279.49|2283.5|2280.7|2283.99|2281.19|2282.29|2279.49|0
1641351600000|2022-01-05 03:00:00|2283.75|2280.95|2283.75|2280.95|2284.23|2281.43|2283.26|2280.46|0
1641351900000|2022-01-05 03:05:00|2283.86|2281.06|2283.74|2280.94|2284.23|2281.43|2283.5|2280.7|0
1641352200000|2022-01-05 03:10:00|2283.5|2280.7|2282.28|2279.48|2283.74|2280.94|2282.04|2279.24|0
1641352500000|2022-01-05 03:15:00|2282.04|2279.24|2281.8|2279|2282.04|2279.24|2281.31|2278.51|0
1641352800000|2022-01-05 03:20:00|2281.55|2278.75|2282.28|2279.48|2282.77|2279.97|2281.31|2278.51|0
1641353100000|2022-01-05 03:25:00|2282.04|2279.24|2282.28|2279.48|2282.28|2279.48|2281.8|2279|0
1641353400000|2022-01-05 03:30:00|2282.16|2279.36|2282.28|2279.48|2282.77|2279.97|2281.55|2278.75|0
1641353700000|2022-01-05 03:35:00|2282.53|2279.73|2283.25|2280.45|2283.5|2280.7|2282.53|2279.73|0
1641354000000|2022-01-05 03:40:00|2283.01|2280.21|2283.5|2280.7|2283.5|2280.7|2283.01|2280.21|0
1641354300000|2022-01-05 03:45:00|2283.25|2280.45|2282.52|2279.72|2283.25|2280.45|2282.52|2279.72|0
1641354600000|2022-01-05 03:50:00|2282.28|2279.48|2283.37|2280.57|2283.49|2280.69|2282.28|2279.48|0
1641354900000|2022-01-05 03:55:00|2283.49|2280.69|2283.61|2280.81|2283.98|2281.18|2283.01|2280.21|0
1641355200000|2022-01-05 04:00:00|2283.49|2280.69|2283.74|2280.94|2284.22|2281.42|2283.49|2280.69|0
1641355500000|2022-01-05 04:05:00|2283.49|2280.69|2283.25|2280.45|2283.49|2280.69|2283.01|2280.21|0
1641355800000|2022-01-05 04:10:00|2283.49|2280.69|2283.25|2280.45|2283.49|2280.69|2283.25|2280.45|0
1641356100000|2022-01-05 04:15:00|2283.01|2280.21|2283|2280.2|2283.25|2280.45|2282.76|2279.96|0
1641356400000|2022-01-05 04:20:00|2283.25|2280.45|2283.49|2280.69|2283.49|2280.69|2283|2280.2|0
1641356700000|2022-01-05 04:25:00|2283.36|2280.56|2283|2280.2|2283.36|2280.56|2283|2280.2|0
1641357000000|2022-01-05 04:30:00|2282.76|2279.96|2282.27|2279.47|2282.76|2279.96|2282.03|2279.23|0
1641357300000|2022-01-05 04:35:00|2282.52|2279.72|2281.79|2278.99|2282.52|2279.72|2281.3|2278.5|0
1641357600000|2022-01-05 04:40:00|2282.03|2279.23|2282.27|2279.47|2282.51|2279.71|2282.03|2279.23|0
1641357900000|2022-01-05 04:45:00|2282.51|2279.71|2283.12|2280.32|2283.12|2280.32|2282.27|2279.47|0
1641358200000|2022-01-05 04:50:00|2283|2280.2|2282.51|2279.71|2283.24|2280.44|2282.27|2279.47|0
1641358500000|2022-01-05 04:55:00|2282.27|2279.47|2282.51|2279.71|2282.51|2279.71|2282.27|2279.47|0
1641358800000|2022-01-05 05:00:00|2282.76|2279.96|2281.78|2278.98|2282.87|2280.07|2281.05|2278.25|0
1641359100000|2022-01-05 05:05:00|2281.66|2278.86|2281.05|2278.25|2282.02|2279.22|2280.57|2277.77|0
1641359400000|2022-01-05 05:10:00|2281.29|2278.49|2282.27|2279.47|2282.51|2279.71|2281.05|2278.25|0
1641359700000|2022-01-05 05:15:00|2282.51|2279.71|2280.81|2278.01|2282.51|2279.71|2280.56|2277.76|0
1641360000000|2022-01-05 05:20:00|2281.05|2278.25|2279.35|2276.55|2281.05|2278.25|2279.1|2276.3|0
1641360300000|2022-01-05 05:25:00|2279.59|2276.79|2277.89|2275.09|2280.56|2277.76|2277.16|2274.36|0
1641360600000|2022-01-05 05:30:00|2278.13|2275.33|2278.13|2275.33|2279.35|2276.55|2278|2275.2|0
1641360900000|2022-01-05 05:35:00|2278.37|2275.57|2279.59|2276.79|2279.7|2276.9|2277.4|2274.6|0
1641361200000|2022-01-05 05:40:00|2279.46|2276.66|2279.1|2276.3|2280.07|2277.27|2279.1|2276.3|0
1641361500000|2022-01-05 05:45:00|2278.86|2276.06|2279.34|2276.54|2279.59|2276.79|2278.61|2275.81|0
1641361800000|2022-01-05 05:50:00|2279.22|2276.42|2279.1|2276.3|2279.34|2276.54|2278.61|2275.81|0
1641362100000|2022-01-05 05:55:00|2279.34|2276.54|2278.61|2275.81|2279.34|2276.54|2278.61|2275.81|0
1641362400000|2022-01-05 06:00:00|2278.37|2275.57|2279.1|2276.3|2279.1|2276.3|2278.37|2275.57|0
1641362700000|2022-01-05 06:05:00|2279.34|2276.54|2277.39|2274.59|2279.34|2276.54|2276.91|2274.11|0
1641363000000|2022-01-05 06:10:00|2277.51|2274.71|2279.21|2276.41|2279.34|2276.54|2277.51|2274.71|0
1641363300000|2022-01-05 06:15:00|2279.34|2276.54|2279.83|2277.03|2280.19|2277.39|2279.1|2276.3|0
1641363600000|2022-01-05 06:20:00|2279.82|2277.02|2280.8|2278|2280.8|2278|2279.82|2277.02|0
1641363900000|2022-01-05 06:25:00|2280.55|2277.75|2280.31|2277.51|2280.8|2278|2280.07|2277.27|0
1641364200000|2022-01-05 06:30:00|2280.07|2277.27|2279.82|2277.02|2280.43|2277.63|2279.34|2276.54|0
1641364500000|2022-01-05 06:35:00|2280.07|2277.27|2280.55|2277.75|2280.8|2278|2279.82|2277.02|0
1641364800000|2022-01-05 06:40:00|2280.79|2277.99|2283.47|2280.67|2283.47|2280.67|2280.79|2277.99|0
1641365100000|2022-01-05 06:45:00|2283.23|2280.43|2285.04|2282.24|2285.41|2282.61|2283.23|2280.43|0
1641365400000|2022-01-05 06:50:00|2285.17|2282.37|2284.68|2281.88|2285.41|2282.61|2284.44|2281.64|0
1641365700000|2022-01-05 06:55:00|2284.44|2281.64|2284.2|2281.4|2285.66|2282.86|2284.2|2281.4|0
1641366000000|2022-01-05 07:00:00|2284.56|2281.76|2284.93|2282.13|2285.17|2282.37|2282.98|2280.18|0
1641366300000|2022-01-05 07:05:00|2284.8|2282|2286.26|2283.46|2286.63|2283.83|2284.68|2281.88|0
1641366600000|2022-01-05 07:10:00|2286.14|2283.34|2285.9|2283.1|2286.63|2283.83|2285.41|2282.61|0
1641366900000|2022-01-05 07:15:00|2285.65|2282.85|2286.63|2283.83|2286.63|2283.83|2285.65|2282.85|0
1641367200000|2022-01-05 07:20:00|2286.5|2283.7|2285.17|2282.37|2286.63|2283.83|2285.17|2282.37|0
1641367500000|2022-01-05 07:25:00|2285.41|2282.61|2284.92|2282.12|2285.65|2282.85|2284.44|2281.64|0
1641367800000|2022-01-05 07:30:00|2284.68|2281.88|2286.14|2283.34|2286.14|2283.34|2284.44|2281.64|0
1641368100000|2022-01-05 07:35:00|2286.38|2283.58|2283.95|2281.15|2286.62|2283.82|2283.95|2281.15|0
1641368400000|2022-01-05 07:40:00|2284.19|2281.39|2285.89|2283.09|2286.14|2283.34|2283.95|2281.15|0
1641368700000|2022-01-05 07:45:00|2285.65|2282.85|2289.3|2286.5|2289.3|2286.5|2285.65|2282.85|0
1641369000000|2022-01-05 07:50:00|2289.54|2286.74|2289.05|2286.25|2290.03|2287.23|2288.32|2285.52|0
1641369300000|2022-01-05 07:55:00|2289.3|2286.5|2288.32|2285.52|2289.78|2286.98|2288.08|2285.28|0
1641369600000|2022-01-05 08:00:00|2288.81|2286.01|2286.96|2284.16|2291.48|2288.68|2286.96|2284.16|0
1641369900000|2022-01-05 08:05:00|2286.76|2284.36|2287.73|2285.33|2288.22|2285.82|2286.03|2283.63|0
1641370200000|2022-01-05 08:10:00|2287.49|2285.09|2288.71|2286.31|2289.92|2287.52|2286.27|2283.87|0
1641370500000|2022-01-05 08:15:00|2288.95|2286.55|2288.22|2285.82|2290.17|2287.77|2287.98|2285.58|0
1641370800000|2022-01-05 08:20:00|2287.98|2285.58|2289.19|2286.79|2289.19|2286.79|2285.54|2283.14|0
1641371100000|2022-01-05 08:25:00|2289.07|2286.67|2288.22|2285.82|2289.92|2287.52|2287.98|2285.58|0
1641371400000|2022-01-05 08:30:00|2288.33|2285.93|2287|2284.6|2290.16|2287.76|2287|2284.6|0
1641371700000|2022-01-05 08:35:00|2286.87|2284.47|2287.85|2285.45|2287.85|2285.45|2285.78|2283.38|0
1641372000000|2022-01-05 08:40:00|2287.73|2285.33|2287.73|2285.33|2289.43|2287.03|2287.49|2285.09|0
1641372300000|2022-01-05 08:45:00|2287.97|2285.57|2285.78|2283.38|2288.46|2286.06|2285.78|2283.38|0
1641372600000|2022-01-05 08:50:00|2286.03|2283.63|2286.02|2283.62|2286.75|2284.35|2285.54|2283.14|0
1641372900000|2022-01-05 08:55:00|2285.78|2283.38|2287.24|2284.84|2287.73|2285.33|2285.29|2282.89|0
1641373200000|2022-01-05 09:00:00|2287.48|2285.08|2288.21|2285.81|2289.19|2286.79|2286.51|2284.11|0
1641373500000|2022-01-05 09:05:00|2288.33|2285.93|2289.43|2287.03|2290.65|2288.25|2288.33|2285.93|0
1641373800000|2022-01-05 09:10:00|2289.67|2287.27|2292.1|2289.7|2292.35|2289.95|2288.7|2286.3|0
1641374100000|2022-01-05 09:15:00|2291.37|2288.97|2293.08|2290.68|2294.78|2292.38|2291.37|2288.97|0
1641374400000|2022-01-05 09:20:00|2293.32|2290.92|2293.32|2290.92|2294.54|2292.14|2292.59|2290.19|0
1641374700000|2022-01-05 09:25:00|2293.08|2290.68|2292.83|2290.43|2293.56|2291.16|2292.59|2290.19|0
1641375000000|2022-01-05 09:30:00|2292.95|2290.55|2292.34|2289.94|2293.08|2290.68|2291.98|2289.58|0
1641375300000|2022-01-05 09:35:00|2292.46|2290.06|2291.13|2288.73|2292.83|2290.43|2291.13|2288.73|0
1641375600000|2022-01-05 09:40:00|2291|2288.6|2292.34|2289.94|2293.07|2290.67|2290.64|2288.24|0
1641375900000|2022-01-05 09:45:00|2291.86|2289.46|2291.86|2289.46|2293.07|2290.67|2290.88|2288.48|0
1641376200000|2022-01-05 09:50:00|2291.97|2289.57|2292.22|2289.82|2292.46|2290.06|2291.37|2288.97|0
1641376500000|2022-01-05 09:55:00|2292.34|2289.94|2292.94|2290.54|2293.68|2291.28|2291.61|2289.21|0
1641376800000|2022-01-05 10:00:00|2293.31|2290.91|2294.53|2292.13|2295.5|2293.1|2292.58|2290.18|0
1641377100000|2022-01-05 10:05:00|2295.02|2292.62|2296.23|2293.83|2296.72|2294.32|2294.29|2291.89|0
1641377400000|2022-01-05 10:10:00|2296.48|2294.08|2294.29|2291.89|2296.72|2294.32|2293.56|2291.16|0
1641377700000|2022-01-05 10:15:00|2294.04|2291.64|2293.8|2291.4|2294.29|2291.89|2293.56|2291.16|0
1641378000000|2022-01-05 10:20:00|2294.04|2291.64|2293.55|2291.15|2294.53|2292.13|2293.07|2290.67|0
1641378300000|2022-01-05 10:25:00|2293.8|2291.4|2295.26|2292.86|2295.26|2292.86|2293.67|2291.27|0
1641378600000|2022-01-05 10:30:00|2295.99|2293.59|2293.55|2291.15|2296.47|2294.07|2292.82|2290.42|0
1641378900000|2022-01-05 10:35:00|2293.8|2291.4|2292.09|2289.69|2293.8|2291.4|2291.61|2289.21|0
1641379200000|2022-01-05 10:40:00|2292.34|2289.94|2291.12|2288.72|2292.58|2290.18|2290.87|2288.47|0
1641379500000|2022-01-05 10:45:00|2291.36|2288.96|2291.48|2289.08|2292.09|2289.69|2290.87|2288.47|0
1641379800000|2022-01-05 10:50:00|2291.6|2289.2|2290.87|2288.47|2292.21|2289.81|2290.39|2287.99|0
1641380100000|2022-01-05 10:55:00|2291.12|2288.72|2291.12|2288.72|2293.31|2290.91|2290.87|2288.47|0
1641380400000|2022-01-05 11:00:00|2290.87|2288.47|2289.41|2287.01|2291.6|2289.2|2289.41|2287.01|0
1641380700000|2022-01-05 11:05:00|2289.65|2287.25|2289.9|2287.5|2290.38|2287.98|2288.19|2285.79|0
1641381000000|2022-01-05 11:10:00|2289.77|2287.37|2291.11|2288.71|2291.36|2288.96|2288.92|2286.52|0
1641381300000|2022-01-05 11:15:00|2290.87|2288.47|2290.14|2287.74|2291.36|2288.96|2289.17|2286.77|0
1641381600000|2022-01-05 11:20:00|2289.9|2287.5|2288.68|2286.28|2290.63|2288.23|2288.68|2286.28|0
1641381900000|2022-01-05 11:25:00|2288.19|2285.79|2288.19|2285.79|2290.14|2287.74|2287.71|2285.31|0
1641382200000|2022-01-05 11:30:00|2287.95|2285.55|2287.95|2285.55|2288.92|2286.52|2287.95|2285.55|0
1641382500000|2022-01-05 11:35:00|2287.7|2285.3|2288.43|2286.03|2288.68|2286.28|2287.7|2285.3|0
1641382800000|2022-01-05 11:40:00|2288.68|2286.28|2289.65|2287.25|2289.89|2287.49|2288.43|2286.03|0
1641383100000|2022-01-05 11:45:00|2289.41|2287.01|2290.13|2287.73|2290.62|2288.22|2289.16|2286.76|0
1641383400000|2022-01-05 11:50:00|2290.62|2288.22|2290.38|2287.98|2290.86|2288.46|2288.92|2286.52|0
1641383700000|2022-01-05 11:55:00|2290.62|2288.22|2290.38|2287.98|2290.86|2288.46|2289.65|2287.25|0
1641384000000|2022-01-05 12:00:00|2290.13|2287.73|2289.89|2287.49|2291.35|2288.95|2289.65|2287.25|0
1641384300000|2022-01-05 12:05:00|2289.65|2287.25|2291.01|2288.61|2291.74|2289.34|2288.67|2286.27|0
1641384600000|2022-01-05 12:10:00|2291.25|2288.85|2291.74|2289.34|2292.22|2289.82|2290.76|2288.36|0
1641384900000|2022-01-05 12:15:00|2291.98|2289.58|2291.25|2288.85|2292.47|2290.07|2290.76|2288.36|0
1641385200000|2022-01-05 12:20:00|2291.37|2288.97|2289.06|2286.66|2291.49|2289.09|2289.06|2286.66|0
1641385500000|2022-01-05 12:25:00|2289.17|2286.77|2291.49|2289.09|2291.73|2289.33|2288.81|2286.41|0
1641385800000|2022-01-05 12:30:00|2291.25|2288.85|2290.27|2287.87|2291.85|2289.45|2290.03|2287.63|0
1641386100000|2022-01-05 12:35:00|2290.52|2288.12|2288.81|2286.41|2290.76|2288.36|2288.81|2286.41|0
1641386400000|2022-01-05 12:40:00|2288.57|2286.17|2288.32|2285.92|2288.81|2286.41|2287.84|2285.44|0
1641386700000|2022-01-05 12:45:00|2288.08|2285.68|2286.13|2283.73|2288.32|2285.92|2286.13|2283.73|0
1641387000000|2022-01-05 12:50:00|2286.38|2283.98|2286.62|2284.22|2286.86|2284.46|2286.13|2283.73|0
1641387300000|2022-01-05 12:55:00|2286.49|2284.09|2288.08|2285.68|2288.32|2285.92|2286.13|2283.73|0
1641387600000|2022-01-05 13:00:00|2288.57|2286.17|2288.32|2285.92|2289.54|2287.14|2288.08|2285.68|0
1641387900000|2022-01-05 13:05:00|2288.56|2286.16|2288.32|2285.92|2289.78|2287.38|2288.08|2285.68|0
1641388200000|2022-01-05 13:10:00|2288.08|2285.68|2286.37|2283.97|2288.08|2285.68|2286.13|2283.73|0
1641388500000|2022-01-05 13:15:00|2286.13|2283.73|2289.05|2286.65|2290.02|2287.62|2284.3|2281.9|0
1641388800000|2022-01-05 13:20:00|2288.81|2286.41|2289.17|2286.77|2289.54|2287.14|2287.83|2285.43|0
1641389100000|2022-01-05 13:25:00|2289.29|2286.89|2290.02|2287.62|2291|2288.6|2289.05|2286.65|0
1641389400000|2022-01-05 13:30:00|2290.26|2287.86|2290.51|2288.11|2290.99|2288.59|2288.8|2286.4|0
1641389700000|2022-01-05 13:35:00|2290.75|2288.35|2289.29|2286.89|2290.99|2288.59|2288.56|2286.16|0
1641390000000|2022-01-05 13:40:00|2289.05|2286.65|2289.53|2287.13|2290.26|2287.86|2288.56|2286.16|0
1641390300000|2022-01-05 13:45:00|2289.78|2287.38|2288.31|2285.91|2290.26|2287.86|2287.34|2284.94|0
1641390600000|2022-01-05 13:50:00|2288.43|2286.03|2291.59|2289.19|2291.59|2289.19|2287.83|2285.43|0
1641390900000|2022-01-05 13:55:00|2291.48|2289.08|2291.23|2288.83|2292.69|2290.29|2291.23|2288.83|0
1641391200000|2022-01-05 14:00:00|2291.48|2289.08|2289.04|2286.64|2292.45|2290.05|2288.8|2286.4|0
1641391500000|2022-01-05 14:05:00|2288.56|2286.16|2288.07|2285.67|2289.77|2287.37|2287.58|2285.18|0
1641391800000|2022-01-05 14:10:00|2288.31|2285.91|2291.47|2289.07|2291.48|2289.08|2288.31|2285.91|0
1641392100000|2022-01-05 14:15:00|2291.72|2289.32|2291.23|2288.83|2292.45|2290.05|2290.74|2288.34|0
1641392400000|2022-01-05 14:20:00|2291.59|2289.19|2291.72|2289.32|2291.96|2289.56|2290.26|2287.86|0
1641392700000|2022-01-05 14:25:00|2291.83|2289.43|2289.4|2287|2291.83|2289.43|2288.55|2286.15|0
1641393000000|2022-01-05 14:30:00|2290.26|2287.86|2281.74|2279.34|2293.91|2291.51|2281.74|2279.34|0
1641393300000|2022-01-05 14:35:00|2281.01|2278.61|2283.93|2281.53|2287.58|2285.18|2279.3|2276.9|0
1641393600000|2022-01-05 14:40:00|2284.17|2281.77|2286.12|2283.72|2291.96|2289.56|2282.95|2280.55|0
1641393900000|2022-01-05 14:45:00|2285.75|2283.35|2284.65|2282.25|2286.6|2284.2|2281.49|2279.09|0
1641394200000|2022-01-05 14:50:00|2284.41|2282.01|2287.82|2285.42|2291.71|2289.31|2283.44|2281.04|0
1641394500000|2022-01-05 14:55:00|2287.58|2285.18|2289.28|2286.88|2291.47|2289.07|2287.33|2284.93|0
1641394800000|2022-01-05 15:00:00|2289.04|2286.64|2286.11|2283.71|2291.47|2289.07|2284.9|2282.5|0
1641395100000|2022-01-05 15:05:00|2285.87|2283.47|2287.69|2285.29|2290.25|2287.85|2285.87|2283.47|0
1641395400000|2022-01-05 15:10:00|2288.06|2285.66|2286.36|2283.96|2289.76|2287.36|2286.11|2283.71|0
1641395700000|2022-01-05 15:15:00|2286.6|2284.2|2287.45|2285.05|2289.28|2286.88|2286.6|2284.2|0
1641396000000|2022-01-05 15:20:00|2287.57|2285.17|2291.47|2289.07|2292.44|2290.04|2287.57|2285.17|0
1641396300000|2022-01-05 15:25:00|2291.71|2289.31|2294.39|2291.99|2296.58|2294.18|2291.71|2289.31|0
1641396600000|2022-01-05 15:30:00|2293.9|2291.5|2288.54|2286.14|2294.14|2291.74|2287.81|2285.41|0
1641396900000|2022-01-05 15:35:00|2289.03|2286.63|2288.3|2285.9|2290.73|2288.33|2287.33|2284.93|0
1641397200000|2022-01-05 15:40:00|2288.79|2286.39|2289.52|2287.12|2290.49|2288.09|2288.06|2285.66|0
1641397500000|2022-01-05 15:45:00|2289.76|2287.36|2289.27|2286.87|2290.73|2288.33|2287.08|2284.68|0
1641397800000|2022-01-05 15:50:00|2289.03|2286.63|2289.51|2287.11|2289.76|2287.36|2286.59|2284.19|0
1641398100000|2022-01-05 15:55:00|2289.27|2286.87|2290|2287.6|2290.49|2288.09|2287.81|2285.41|0
1641398400000|2022-01-05 16:00:00|2290.24|2287.84|2286.59|2284.19|2290.97|2288.57|2286.59|2284.19|0
1641398700000|2022-01-05 16:05:00|2286.83|2284.43|2284.64|2282.24|2287.81|2285.41|2283.91|2281.51|0
1641399000000|2022-01-05 16:10:00|2284.89|2282.49|2286.35|2283.95|2286.35|2283.95|2282.21|2279.81|0
1641399300000|2022-01-05 16:15:00|2286.1|2283.7|2286.59|2284.19|2287.81|2285.41|2286.1|2283.7|0
1641399600000|2022-01-05 16:20:00|2286.46|2284.06|2286.59|2284.19|2288.54|2286.14|2285.61|2283.21|0
1641399900000|2022-01-05 16:25:00|2286.71|2284.31|2289.51|2287.11|2289.51|2287.11|2286.59|2284.19|0
1641400200000|2022-01-05 16:30:00|2288.78|2286.38|2284.88|2282.48|2289.75|2287.35|2284.4|2282|0
1641400500000|2022-01-05 16:35:00|2285.37|2282.97|2286.1|2283.7|2286.34|2283.94|2283.67|2281.27|0
1641400800000|2022-01-05 16:40:00|2285.86|2283.46|2281.23|2278.83|2286.34|2283.94|2280.74|2278.34|0
1641401100000|2022-01-05 16:45:00|2281.72|2279.32|2281.72|2279.32|2283.18|2280.78|2280.5|2278.1|0
1641401400000|2022-01-05 16:50:00|2281.96|2279.56|2280.99|2278.59|2282.69|2280.29|2280.5|2278.1|0
1641401700000|2022-01-05 16:55:00|2281.23|2278.83|2282.69|2280.29|2283.66|2281.26|2280.99|2278.59|0
1641402000000|2022-01-05 17:00:00|2282.45|2280.05|2285.61|2283.21|2285.61|2283.21|2281.23|2278.83|0
1641402300000|2022-01-05 17:05:00|2285.37|2282.97|2284.39|2281.99|2286.1|2283.7|2283.17|2280.77|0
1641402600000|2022-01-05 17:10:00|2284.15|2281.75|2285.85|2283.45|2285.85|2283.45|2284.15|2281.75|0
1641402900000|2022-01-05 17:15:00|2286.09|2283.69|2287.31|2284.91|2287.55|2285.15|2285.36|2282.96|0
1641403200000|2022-01-05 17:20:00|2287.07|2284.67|2287.55|2285.15|2288.28|2285.88|2286.09|2283.69|0
1641403500000|2022-01-05 17:25:00|2287.8|2285.4|2288.77|2286.37|2289.5|2287.1|2287.55|2285.15|0
1641403800000|2022-01-05 17:30:00|2288.53|2286.13|2285.6|2283.2|2288.77|2286.37|2284.87|2282.47|0
1641404100000|2022-01-05 17:35:00|2285.36|2282.96|2280.25|2277.85|2285.6|2283.2|2279.52|2277.12|0
1641404400000|2022-01-05 17:40:00|2280.01|2277.61|2279.27|2276.87|2281.71|2279.31|2278.06|2275.66|0
1641404700000|2022-01-05 17:45:00|2279.52|2277.12|2277.81|2275.41|2279.76|2277.36|2276.6|2274.2|0
1641405000000|2022-01-05 17:50:00|2278.06|2275.66|2279.03|2276.63|2279.27|2276.87|2276.35|2273.95|0
1641405300000|2022-01-05 17:55:00|2278.79|2276.39|2276.6|2274.2|2279.27|2276.87|2276.35|2273.95|0
1641405600000|2022-01-05 18:00:00|2276.35|2273.95|2277.08|2274.68|2277.57|2275.17|2275.13|2272.73|0
1641405900000|2022-01-05 18:05:00|2277.32|2274.92|2272.89|2270.49|2278.37|2275.97|2271.91|2269.51|0
1641406200000|2022-01-05 18:10:00|2272.64|2270.24|2272.88|2270.48|2273.62|2271.22|2270.45|2268.05|0
1641406500000|2022-01-05 18:15:00|2273.13|2270.73|2273.61|2271.21|2275.32|2272.92|2273.13|2270.73|0
1641406800000|2022-01-05 18:20:00|2273.86|2271.46|2276.05|2273.65|2277.26|2274.86|2273.86|2271.46|0
1641407100000|2022-01-05 18:25:00|2276.53|2274.13|2275.8|2273.4|2276.78|2274.38|2275.32|2272.92|0
1641407400000|2022-01-05 18:30:00|2276.05|2273.65|2276.16|2273.76|2278.24|2275.84|2275.56|2273.16|0
1641407700000|2022-01-05 18:35:00|2276.05|2273.65|2276.29|2273.89|2277.26|2274.86|2274.1|2271.7|0
1641408000000|2022-01-05 18:40:00|2276.04|2273.64|2276.29|2273.89|2277.99|2275.59|2275.56|2273.16|0
1641408300000|2022-01-05 18:45:00|2276.04|2273.64|2273.85|2271.45|2277.26|2274.86|2273.37|2270.97|0
1641408600000|2022-01-05 18:50:00|2274.34|2271.94|2274.83|2272.43|2275.56|2273.16|2273.61|2271.21|0
1641408900000|2022-01-05 18:55:00|2275.07|2272.67|2275.56|2273.16|2276.04|2273.64|2273.85|2271.45|0
1641409200000|2022-01-05 19:00:00|2275.43|2273.03|2269.96|2267.56|2285.05|2282.65|2269.96|2267.56|0
1641409500000|2022-01-05 19:05:00|2270.69|2268.29|2263.86|2261.46|2271.9|2269.5|2263.37|2260.97|0
1641409800000|2022-01-05 19:10:00|2264.35|2261.95|2256.81|2254.41|2264.59|2262.19|2253.52|2251.12|0
1641410100000|2022-01-05 19:15:00|2256.56|2254.16|2252.69|2250.29|2261.18|2258.78|2252.08|2249.68|0
1641410400000|2022-01-05 19:20:00|2253.06|2250.66|2253.06|2250.66|2256.71|2254.31|2250.87|2248.47|0
1641410700000|2022-01-05 19:25:00|2253.55|2251.15|2251.36|2248.96|2257.68|2255.28|2250.14|2247.74|0
1641411000000|2022-01-05 19:30:00|2251.84|2249.44|2243.58|2241.18|2255.98|2253.58|2243.33|2240.93|0
1641411300000|2022-01-05 19:35:00|2243.82|2241.42|2241.39|2238.99|2246.99|2244.59|2238.96|2236.56|0
1641411600000|2022-01-05 19:40:00|2240.42|2238.02|2231.67|2229.27|2240.42|2238.02|2231.67|2229.27|0
1641411900000|2022-01-05 19:45:00|2231.91|2229.51|2237.01|2234.61|2237.26|2234.86|2230.45|2228.05|0
1641412200000|2022-01-05 19:50:00|2237.26|2234.86|2237.49|2235.09|2240.17|2237.77|2233.36|2230.96|0
1641412500000|2022-01-05 19:55:00|2236.52|2234.12|2235.3|2232.9|2237|2234.6|2233.11|2230.71|0
1641412800000|2022-01-05 20:00:00|2234.33|2231.93|2226.79|2224.39|2234.33|2231.93|2226.79|2224.39|0
1641413100000|2022-01-05 20:05:00|2227.77|2225.37|2223.45|2221.05|2228.5|2226.1|2217.35|2214.95|0
1641413400000|2022-01-05 20:10:00|2222.96|2220.56|2225.63|2223.23|2228.06|2225.66|2221.02|2218.62|0
1641413700000|2022-01-05 20:15:00|2225.39|2222.99|2224.9|2222.5|2226.85|2224.45|2221.99|2219.59|0
1641414000000|2022-01-05 20:20:00|2224.29|2221.89|2223.2|2220.8|2226.36|2223.96|2220.53|2218.13|0
1641414300000|2022-01-05 20:25:00|2222.72|2220.32|2221.5|2219.1|2226.36|2223.96|2220.29|2217.89|0
1641414600000|2022-01-05 20:30:00|2220.29|2217.89|2220.77|2218.37|2223.94|2221.54|2218.1|2215.7|0
1641414900000|2022-01-05 20:35:00|2221.13|2218.73|2222.94|2220.54|2229.28|2226.88|2218.34|2215.94|0
1641415200000|2022-01-05 20:40:00|2223.67|2221.27|2220.52|2218.12|2226.59|2224.19|2220.28|2217.88|0
1641415500000|2022-01-05 20:45:00|2221|2218.6|2213.23|2210.83|2221|2218.6|2213.23|2210.83|0
1641415800000|2022-01-05 20:50:00|2211.04|2208.64|2213.47|2211.07|2217.84|2215.44|2211.04|2208.64|0
1641416100000|2022-01-05 20:55:00|2213.96|2211.56|2202.7|2200.3|2214.2|2211.8|2201.49|2199.09|0
1641416400000|2022-01-05 21:00:00|2202.94|2200.54|2201.48|2199.08|2204.64|2202.24|2200.27|2197.87|0
1641416700000|2022-01-05 21:05:00|2201.73|2199.33|2206.1|2203.7|2207.31|2204.91|2200.51|2198.11|0
1641417000000|2022-01-05 21:10:00|2206.34|2203.94|2208.53|2206.13|2209.01|2206.61|2205.37|2202.97|0
1641417300000|2022-01-05 21:15:00|2208.24|2205.44|2207.75|2204.95|2208.97|2206.17|2207.51|2204.71|0
1641417600000|2022-01-05 21:20:00|2208.24|2205.44|2206.78|2203.98|2208.36|2205.56|2206.3|2203.5|0
1641417900000|2022-01-05 21:25:00|2206.65|2203.85|2205.57|2202.77|2206.78|2203.98|2205.57|2202.77|0
1641418200000|2022-01-05 21:30:00|2205.81|2203.01|2205.57|2202.77|2206.05|2203.25|2205.57|2202.77|0
1641418500000|2022-01-05 21:35:00|2205.56|2202.76|2205.56|2202.76|2205.81|2203.01|2205.56|2202.76|0
1641418800000|2022-01-05 21:40:00|2205.81|2203.01|2203.62|2200.82|2205.81|2203.01|2203.62|2200.82|0
1641419100000|2022-01-05 21:45:00|2204.47|2201.67|2203.13|2200.33|2205.32|2202.52|2202.65|2199.85|0
1641419400000|2022-01-05 21:50:00|2203.38|2200.58|2202.65|2199.85|2204.59|2201.79|2202.41|2199.61|0
1641419700000|2022-01-05 21:55:00|2202.41|2199.61|2202.52|2199.72|2202.89|2200.09|2200.71|2197.91|0
1641420000000|2022-01-05 22:00:00|2202.45|2199.65|2201.97|2199.17|2202.52|2199.72|2201.97|2199.17|0
1641420300000|2022-01-05 22:05:00|2202.63|2199.83|2202.1|2199.3|2202.77|2199.97|2202.07|2199.27|0
1641420600000|2022-01-05 22:10:00|2202.14|2199.34|2201.86|2199.06|2202.81|2200.01|2201.86|2199.06|0
1641420900000|2022-01-05 22:15:00|2201.82|2199.02|2202.41|2199.61|2202.52|2199.72|2201.82|2199.02|0
1641421200000|2022-01-05 22:20:00|2202.56|2199.76|2202.49|2199.69|2202.66|2199.86|2202.31|2199.51|0
1641421500000|2022-01-05 22:25:00|2202.52|2199.72|2202.46|2199.66|2202.88|2200.08|2202.46|2199.66|0
1641421800000|2022-01-05 22:30:00|2202.53|2199.73|2202.19|2199.39|2202.57|2199.77|2202.19|2199.39|0
1641422100000|2022-01-05 22:35:00|2202.12|2199.32|2202.18|2199.38|2202.22|2199.42|2202.12|2199.32|0
1641422400000|2022-01-05 22:40:00|2202.12|2199.32|2202.05|2199.25|2202.12|2199.32|2201.97|2199.17|0
1641422700000|2022-01-05 22:45:00|2202.08|2199.28|2202.17|2199.37|2202.37|2199.57|2201.97|2199.17|0
1641423000000|2022-01-05 22:50:00|2202.38|2199.58|2202.31|2199.51|2202.77|2199.97|2202.31|2199.51|0
1641423300000|2022-01-05 22:55:00|2202.34|2199.54|2202.41|2199.61|2203.43|2200.63|2202.34|2199.54|0
1641423600000|2022-01-05 23:00:00|2203.73|2200.93|2199|2196.2|2204.58|2201.78|2199|2196.2|0
1641423900000|2022-01-05 23:05:00|2199.24|2196.44|2195.84|2193.04|2199.48|2196.68|2193.17|2190.37|0
1641424200000|2022-01-05 23:10:00|2196.32|2193.52|2197.29|2194.49|2197.3|2194.5|2195.35|2192.55|0
1641424500000|2022-01-05 23:15:00|2198.02|2195.22|2199.96|2197.16|2200.45|2197.65|2197.78|2194.98|0
1641424800000|2022-01-05 23:20:00|2199.72|2196.92|2202.88|2200.08|2203.12|2200.32|2199.48|2196.68|0
1641425100000|2022-01-05 23:25:00|2203.12|2200.32|2205.79|2202.99|2205.79|2202.99|2203.12|2200.32|0
1641425400000|2022-01-05 23:30:00|2206.03|2203.23|2206.76|2203.96|2207.49|2204.69|2205.3|2202.5|0
1641425700000|2022-01-05 23:35:00|2207|2204.2|2205.79|2202.99|2207|2204.2|2203.6|2200.8|0
1641426000000|2022-01-05 23:40:00|2206.03|2203.23|2206.63|2203.83|2206.88|2204.08|2204.33|2201.53|0
1641426300000|2022-01-05 23:45:00|2206.52|2203.72|2205.79|2202.99|2207|2204.2|2204.82|2202.02|0
1641426600000|2022-01-05 23:50:00|2205.9|2203.1|2206.52|2203.72|2207|2204.2|2205.79|2202.99|0
1641426900000|2022-01-05 23:55:00|2206.76|2203.96|2208.7|2205.9|2209.19|2206.39|2206.76|2203.96|0
1641427200000|2022-01-06 00:00:00|2208.46|2205.66|2210.27|2207.47|2210.27|2207.47|2208.46|2205.66|0
1641427500000|2022-01-06 00:05:00|2210.03|2207.23|2209.18|2206.38|2211.37|2208.57|2207.97|2205.17|0
1641427800000|2022-01-06 00:10:00|2209.43|2206.63|2211.86|2209.06|2211.86|2209.06|2209.43|2206.63|0
1641428100000|2022-01-06 00:15:00|2212.1|2209.3|2211.13|2208.33|2213.07|2210.27|2211.13|2208.33|0
1641428400000|2022-01-06 00:20:00|2210.88|2208.08|2208.94|2206.14|2211.85|2209.05|2208.81|2206.01|0
1641428700000|2022-01-06 00:25:00|2209.18|2206.38|2211.37|2208.57|2211.61|2208.81|2209.18|2206.38|0
1641429000000|2022-01-06 00:30:00|2211.12|2208.32|2211.37|2208.57|2213.07|2210.27|2210.64|2207.84|0
1641429300000|2022-01-06 00:35:00|2211.48|2208.68|2206.75|2203.95|2211.85|2209.05|2206.75|2203.95|0
1641429600000|2022-01-06 00:40:00|2206.99|2204.19|2204.56|2201.76|2206.99|2204.19|2204.56|2201.76|0
1641429900000|2022-01-06 00:45:00|2204.32|2201.52|2206.75|2203.95|2206.99|2204.19|2202.38|2199.58|0
1641430200000|2022-01-06 00:50:00|2206.51|2203.71|2208.93|2206.13|2209.42|2206.62|2206.51|2203.71|0
1641430500000|2022-01-06 00:55:00|2208.69|2205.89|2208.45|2205.65|2208.69|2205.89|2207.48|2204.68|0
1641430800000|2022-01-06 01:00:00|2208.69|2205.89|2209.66|2206.86|2210.15|2207.35|2205.53|2202.73|0
1641431100000|2022-01-06 01:05:00|2209.42|2206.62|2202.25|2199.45|2209.66|2206.86|2202.25|2199.45|0
1641431400000|2022-01-06 01:10:00|2202.62|2199.82|2202.86|2200.06|2204.32|2201.52|2199.82|2197.02|0
1641431700000|2022-01-06 01:15:00|2203.1|2200.3|2205.77|2202.97|2206.75|2203.95|2203.1|2200.3|0
1641432000000|2022-01-06 01:20:00|2206.02|2203.22|2206.74|2203.94|2206.74|2203.94|2205.16|2202.36|0
1641432300000|2022-01-06 01:25:00|2206.99|2204.19|2207.47|2204.67|2207.96|2205.16|2206.74|2203.94|0
1641432600000|2022-01-06 01:30:00|2207.23|2204.43|2212.82|2210.02|2212.82|2210.02|2205.29|2202.49|0
1641432900000|2022-01-06 01:35:00|2212.57|2209.77|2208.44|2205.64|2213.06|2210.26|2208.44|2205.64|0
1641433200000|2022-01-06 01:40:00|2208.68|2205.88|2209.9|2207.1|2210.02|2207.22|2206.98|2204.18|0
1641433500000|2022-01-06 01:45:00|2210.02|2207.22|2208.8|2206|2211.11|2208.31|2207.47|2204.67|0
1641433800000|2022-01-06 01:50:00|2208.68|2205.88|2210.38|2207.58|2210.87|2208.07|2208.68|2205.88|0
1641434100000|2022-01-06 01:55:00|2209.9|2207.1|2208.44|2205.64|2210.14|2207.34|2207.47|2204.67|0
1641434400000|2022-01-06 02:00:00|2209.04|2206.24|2206.85|2204.05|2209.04|2206.24|2205.04|2202.24|0
1641434700000|2022-01-06 02:05:00|2206.74|2203.94|2204.79|2201.99|2207.1|2204.3|2204.55|2201.75|0
1641435000000|2022-01-06 02:10:00|2204.55|2201.75|2206.01|2203.21|2207.71|2204.91|2204.55|2201.75|0
1641435300000|2022-01-06 02:15:00|2206.25|2203.45|2205.28|2202.48|2206.25|2203.45|2201.64|2198.84|0
1641435600000|2022-01-06 02:20:00|2205.4|2202.6|2204.42|2201.62|2205.88|2203.08|2203.34|2200.54|0
1641435900000|2022-01-06 02:25:00|2204.31|2201.51|2200.91|2198.11|2204.55|2201.75|2200.42|2197.62|0
1641436200000|2022-01-06 02:30:00|2200.66|2197.86|2203.56|2200.76|2203.82|2201.02|2200.42|2197.62|0
1641436500000|2022-01-06 02:35:00|2203.81|2201.01|2202.47|2199.67|2203.81|2201.01|2201.86|2199.06|0
1641436800000|2022-01-06 02:40:00|2202.35|2199.55|2199.68|2196.88|2202.35|2199.55|2198.46|2195.66|0
1641437100000|2022-01-06 02:45:00|2199.43|2196.63|2199.92|2197.12|2199.92|2197.12|2198.46|2195.66|0
1641437400000|2022-01-06 02:50:00|2199.79|2196.99|2200.89|2198.09|2200.89|2198.09|2199.43|2196.63|0
1641437700000|2022-01-06 02:55:00|2200.65|2197.85|2203.68|2200.88|2203.8|2201|2199.92|2197.12|0
1641438000000|2022-01-06 03:00:00|2203.8|2201|2203.56|2200.76|2204.29|2201.49|2202.83|2200.03|0
1641438300000|2022-01-06 03:05:00|2203.68|2200.88|2202.1|2199.3|2203.8|2201|2201.98|2199.18|0
1641438600000|2022-01-06 03:10:00|2201.86|2199.06|2198.7|2195.9|2201.86|2199.06|2197|2194.2|0
1641438900000|2022-01-06 03:15:00|2198.94|2196.14|2198.21|2195.41|2199.43|2196.63|2197.12|2194.32|0
1641439200000|2022-01-06 03:20:00|2197.97|2195.17|2199.67|2196.87|2200.16|2197.36|2197.24|2194.44|0
1641439500000|2022-01-06 03:25:00|2199.43|2196.63|2200.4|2197.6|2200.64|2197.84|2198.21|2195.41|0
1641439800000|2022-01-06 03:30:00|2200.16|2197.36|2199.18|2196.38|2200.16|2197.36|2198.09|2195.29|0
1641440100000|2022-01-06 03:35:00|2198.81|2196.01|2199.91|2197.11|2201.13|2198.33|2198.21|2195.41|0
1641440400000|2022-01-06 03:40:00|2199.79|2196.99|2193.35|2190.55|2199.79|2196.99|2193.35|2190.55|0
1641440700000|2022-01-06 03:45:00|2193.6|2190.8|2189.95|2187.15|2193.71|2190.91|2189.47|2186.67|0
1641441000000|2022-01-06 03:50:00|2190.2|2187.4|2186.31|2183.51|2190.8|2188|2186.31|2183.51|0
1641441300000|2022-01-06 03:55:00|2186.56|2183.76|2184.86|2182.06|2187.28|2184.48|2184.37|2181.57|0
1641441600000|2022-01-06 04:00:00|2185.34|2182.54|2184.85|2182.05|2186.55|2183.75|2184.61|2181.81|0
1641441900000|2022-01-06 04:05:00|2184.37|2181.57|2186.18|2183.38|2186.31|2183.51|2184.13|2181.33|0
1641442200000|2022-01-06 04:10:00|2185.58|2182.78|2185.82|2183.02|2186.07|2183.27|2184.61|2181.81|0
1641442500000|2022-01-06 04:15:00|2185.58|2182.78|2184.37|2181.57|2186.07|2183.27|2184.12|2181.32|0
1641442800000|2022-01-06 04:20:00|2184.48|2181.68|2184.12|2181.32|2186.07|2183.27|2184.12|2181.32|0
1641443100000|2022-01-06 04:25:00|2184.37|2181.57|2184.61|2181.81|2185.34|2182.54|2184.12|2181.32|0
1641443400000|2022-01-06 04:30:00|2184.85|2182.05|2184.36|2181.56|2184.97|2182.17|2184.12|2181.32|0
1641443700000|2022-01-06 04:35:00|2184.12|2181.32|2184.36|2181.56|2184.61|2181.81|2184.12|2181.32|0
1641444000000|2022-01-06 04:40:00|2184.61|2181.81|2181.32|2178.52|2184.61|2181.81|2179.27|2176.47|0
1641444300000|2022-01-06 04:45:00|2181.45|2178.65|2180.01|2177.21|2182.42|2179.62|2179.53|2176.73|0
1641444600000|2022-01-06 04:50:00|2180.25|2177.45|2180.74|2177.94|2182.19|2179.39|2180.01|2177.21|0
1641444900000|2022-01-06 04:55:00|2180.5|2177.7|2180.25|2177.45|2180.74|2177.94|2179.28|2176.48|0
1641445200000|2022-01-06 05:00:00|2180.01|2177.21|2179.28|2176.48|2180.5|2177.7|2179.28|2176.48|0
1641445500000|2022-01-06 05:05:00|2179.52|2176.72|2182.19|2179.39|2183.65|2180.85|2179.28|2176.48|0
1641445800000|2022-01-06 05:10:00|2182.43|2179.63|2182.43|2179.63|2182.68|2179.88|2180.25|2177.45|0
1641446100000|2022-01-06 05:15:00|2182.31|2179.51|2184.37|2181.57|2184.62|2181.82|2181.82|2179.02|0
1641446400000|2022-01-06 05:20:00|2184.13|2181.33|2184.62|2181.82|2184.73|2181.93|2183.03|2180.23|0
1641446700000|2022-01-06 05:25:00|2184.37|2181.57|2187.53|2184.73|2187.53|2184.73|2183.89|2181.09|0
1641447000000|2022-01-06 05:30:00|2187.28|2184.48|2185.46|2182.66|2187.28|2184.48|2185.46|2182.66|0
1641447300000|2022-01-06 05:35:00|2185.59|2182.79|2185.83|2183.03|2187.28|2184.48|2185.34|2182.54|0
1641447600000|2022-01-06 05:40:00|2185.58|2182.78|2185.83|2183.03|2186.31|2183.51|2184.37|2181.57|0
1641447900000|2022-01-06 05:45:00|2185.58|2182.78|2186.31|2183.51|2187.04|2184.24|2185.34|2182.54|0
1641448200000|2022-01-06 05:50:00|2186.55|2183.75|2183.88|2181.08|2186.55|2183.75|2183.88|2181.08|0
1641448500000|2022-01-06 05:55:00|2184.13|2181.33|2185.82|2183.02|2187.04|2184.24|2183.27|2180.47|0
1641448800000|2022-01-06 06:00:00|2185.94|2183.14|2185.21|2182.41|2186.31|2183.51|2182.43|2179.63|0
1641449100000|2022-01-06 06:05:00|2185.1|2182.3|2182.91|2180.11|2185.21|2182.41|2182.91|2180.11|0
1641449400000|2022-01-06 06:10:00|2183.15|2180.35|2180.97|2178.17|2183.88|2181.08|2180.97|2178.17|0
1641449700000|2022-01-06 06:15:00|2181.21|2178.41|2180.48|2177.68|2181.45|2178.65|2180|2177.2|0
1641450000000|2022-01-06 06:20:00|2180.24|2177.44|2182.91|2180.11|2182.91|2180.11|2180|2177.2|0
1641450300000|2022-01-06 06:25:00|2183.39|2180.59|2183.88|2181.08|2184.85|2182.05|2183.15|2180.35|0
1641450600000|2022-01-06 06:30:00|2184.24|2181.44|2183.63|2180.83|2184.85|2182.05|2183.63|2180.83|0
1641450900000|2022-01-06 06:35:00|2184.12|2181.32|2187.76|2184.96|2188|2185.2|2184.12|2181.32|0
1641451200000|2022-01-06 06:40:00|2187.52|2184.72|2188.24|2185.44|2188.24|2185.44|2186.79|2183.99|0
1641451500000|2022-01-06 06:45:00|2188.49|2185.69|2186.79|2183.99|2188.73|2185.93|2186.3|2183.5|0
1641451800000|2022-01-06 06:50:00|2186.54|2183.74|2186.06|2183.26|2186.9|2184.1|2185.09|2182.29|0
1641452100000|2022-01-06 06:55:00|2186.54|2183.74|2187.27|2184.47|2188|2185.2|2185.81|2183.01|0
1641452400000|2022-01-06 07:00:00|2187.51|2184.71|2192.97|2190.17|2193.09|2190.29|2186.3|2183.5|0
1641452700000|2022-01-06 07:05:00|2193.09|2190.29|2193.58|2190.78|2195.04|2192.24|2192.37|2189.57|0
1641453000000|2022-01-06 07:10:00|2193.34|2190.54|2195.52|2192.72|2195.52|2192.72|2193.09|2190.29|0
1641453300000|2022-01-06 07:15:00|2195.76|2192.96|2196.73|2193.93|2197.22|2194.42|2194.55|2191.75|0
1641453600000|2022-01-06 07:20:00|2196.98|2194.18|2201.1|2198.3|2201.1|2198.3|2196.98|2194.18|0
1641453900000|2022-01-06 07:25:00|2201.35|2198.55|2204.02|2201.22|2204.02|2201.22|2200.49|2197.69|0
1641454200000|2022-01-06 07:30:00|2204.26|2201.46|2198.67|2195.87|2205.47|2202.67|2198.67|2195.87|0
1641454500000|2022-01-06 07:35:00|2198.92|2196.12|2206.2|2203.4|2206.2|2203.4|2198.67|2195.87|0
1641454800000|2022-01-06 07:40:00|2205.96|2203.16|2204.37|2201.57|2206.93|2204.13|2203.77|2200.97|0
1641455100000|2022-01-06 07:45:00|2204.26|2201.46|2202.31|2199.51|2204.5|2201.7|2200.37|2197.57|0
1641455400000|2022-01-06 07:50:00|2202.56|2199.76|2198.91|2196.11|2202.56|2199.76|2197.21|2194.41|0
1641455700000|2022-01-06 07:55:00|2199.16|2196.36|2197.46|2194.66|2199.4|2196.6|2197.46|2194.66|0
1641456000000|2022-01-06 08:00:00|2198.43|2195.63|2204.37|2201.57|2204.5|2201.7|2196.73|2193.93|0
1641456300000|2022-01-06 08:05:00|2203.57|2201.17|2201.98|2199.58|2205.51|2203.11|2201.38|2198.98|0
1641456600000|2022-01-06 08:10:00|2201.74|2199.34|2199.68|2197.28|2203.81|2201.41|2198.47|2196.07|0
1641456900000|2022-01-06 08:15:00|2199.44|2197.04|2201.62|2199.22|2201.62|2199.22|2198.71|2196.31|0
1641457200000|2022-01-06 08:20:00|2201.14|2198.74|2194.31|2191.91|2202.35|2199.95|2193.7|2191.3|0
1641457500000|2022-01-06 08:25:00|2193.95|2191.55|2194.19|2191.79|2195.4|2193|2191.03|2188.63|0
1641457800000|2022-01-06 08:30:00|2193.95|2191.55|2194.19|2191.79|2196.13|2193.73|2192.49|2190.09|0
1641458100000|2022-01-06 08:35:00|2193.46|2191.06|2193.7|2191.3|2194.19|2191.79|2189.58|2187.18|0
1641458400000|2022-01-06 08:40:00|2193.94|2191.54|2193.46|2191.06|2196.61|2194.21|2193.21|2190.81|0
1641458700000|2022-01-06 08:45:00|2193.21|2190.81|2197.82|2195.42|2197.82|2195.42|2192.73|2190.33|0
1641459000000|2022-01-06 08:50:00|2197.94|2195.54|2199.76|2197.36|2199.76|2197.36|2193.94|2191.54|0
1641459300000|2022-01-06 08:55:00|2200.01|2197.61|2202.79|2200.39|2204.86|2202.46|2199.28|2196.88|0
1641459600000|2022-01-06 09:00:00|2203.16|2200.76|2197.09|2194.69|2204.13|2201.73|2196.36|2193.96|0
1641459900000|2022-01-06 09:05:00|2197.58|2195.18|2198.3|2195.9|2199.03|2196.63|2195.64|2193.24|0
1641460200000|2022-01-06 09:10:00|2198.55|2196.15|2199.52|2197.12|2200.49|2198.09|2198.06|2195.66|0
1641460500000|2022-01-06 09:15:00|2199.76|2197.36|2202.56|2200.16|2203.4|2201|2199.52|2197.12|0
1641460800000|2022-01-06 09:20:00|2202.32|2199.92|2203.04|2200.64|2203.77|2201.37|2200.86|2198.46|0
1641461100000|2022-01-06 09:25:00|2203.29|2200.89|2199.64|2197.24|2204.5|2202.1|2199.64|2197.24|0
1641461400000|2022-01-06 09:30:00|2199.4|2197|2196.49|2194.09|2200.61|2198.21|2196.49|2194.09|0
1641461700000|2022-01-06 09:35:00|2196.73|2194.33|2198.3|2195.9|2199.27|2196.87|2195.88|2193.48|0
1641462000000|2022-01-06 09:40:00|2198.43|2196.03|2198.19|2195.79|2198.91|2196.51|2196|2193.6|0
1641462300000|2022-01-06 09:45:00|2197.94|2195.54|2197.94|2195.54|2199.16|2196.76|2196.49|2194.09|0
1641462600000|2022-01-06 09:50:00|2198.3|2195.9|2198.91|2196.51|2201.34|2198.94|2197.46|2195.06|0
1641462900000|2022-01-06 09:55:00|2198.67|2196.27|2201.1|2198.7|2201.1|2198.7|2195.27|2192.87|0
1641463200000|2022-01-06 10:00:00|2201.58|2199.18|2201.58|2199.18|2202.31|2199.91|2199.88|2197.48|0
1641463500000|2022-01-06 10:05:00|2201.82|2199.42|2204.01|2201.61|2204.98|2202.58|2201.58|2199.18|0
1641463800000|2022-01-06 10:10:00|2203.76|2201.36|2205.7|2203.3|2206.19|2203.79|2203.76|2201.36|0
1641464100000|2022-01-06 10:15:00|2205.95|2203.55|2204.36|2201.96|2206.19|2203.79|2203.76|2201.36|0
1641464400000|2022-01-06 10:20:00|2204.49|2202.09|2208.37|2205.97|2209.1|2206.7|2204.49|2202.09|0
1641464700000|2022-01-06 10:25:00|2208.13|2205.73|2207.89|2205.49|2209.1|2206.7|2206.92|2204.52|0
1641465000000|2022-01-06 10:30:00|2207.76|2205.36|2208.97|2206.57|2210.31|2207.91|2207.27|2204.87|0
1641465300000|2022-01-06 10:35:00|2209.1|2206.7|2212.03|2209.63|2212.03|2209.63|2209.1|2206.7|0
1641465600000|2022-01-06 10:40:00|2211.78|2209.38|2206.2|2203.8|2213|2210.6|2204.26|2201.86|0
1641465900000|2022-01-06 10:45:00|2206.32|2203.92|2208.38|2205.98|2208.63|2206.23|2205.96|2203.56|0
1641466200000|2022-01-06 10:50:00|2208.14|2205.74|2205.71|2203.31|2209.6|2207.2|2205.23|2202.83|0
1641466500000|2022-01-06 10:55:00|2206.2|2203.8|2206.2|2203.8|2207.41|2205.01|2205.23|2202.83|0
1641466800000|2022-01-06 11:00:00|2206.44|2204.04|2208.87|2206.47|2209.59|2207.19|2205.34|2202.94|0
1641467100000|2022-01-06 11:05:00|2209.35|2206.95|2205.71|2203.31|2210.32|2207.92|2205.71|2203.31|0
1641467400000|2022-01-06 11:10:00|2205.95|2203.55|2204.85|2202.45|2206.44|2204.04|2204.25|2201.85|0
1641467700000|2022-01-06 11:15:00|2205.71|2203.31|2205.22|2202.82|2205.95|2203.55|2203.77|2201.37|0
1641468000000|2022-01-06 11:20:00|2205.47|2203.07|2202.8|2200.4|2206.19|2203.79|2202.55|2200.15|0
1641468300000|2022-01-06 11:25:00|2203.04|2200.64|2203.15|2200.75|2204.98|2202.58|2202.07|2199.67|0
1641468600000|2022-01-06 11:30:00|2203.04|2200.64|2205.46|2203.06|2206.19|2203.79|2202.07|2199.67|0
1641468900000|2022-01-06 11:35:00|2205.82|2203.42|2202.31|2199.91|2205.82|2203.42|2201.58|2199.18|0
1641469200000|2022-01-06 11:40:00|2202.06|2199.66|2202.55|2200.15|2204.98|2202.58|2201.34|2198.94|0
1641469500000|2022-01-06 11:45:00|2202.79|2200.39|2199.39|2196.99|2203.52|2201.12|2199.15|2196.75|0
1641469800000|2022-01-06 11:50:00|2199.64|2197.24|2203.52|2201.12|2203.52|2201.12|2199.39|2196.99|0
1641470100000|2022-01-06 11:55:00|2203.28|2200.88|2201.82|2199.42|2203.52|2201.12|2201.33|2198.93|0
1641470400000|2022-01-06 12:00:00|2201.33|2198.93|2205.33|2202.93|2206.67|2204.27|2201.33|2198.93|0
1641470700000|2022-01-06 12:05:00|2205.46|2203.06|2206.67|2204.27|2207.4|2205|2204.97|2202.57|0
1641471000000|2022-01-06 12:10:00|2206.91|2204.51|2207.16|2204.76|2207.88|2205.48|2206.19|2203.79|0
1641471300000|2022-01-06 12:15:00|2207.4|2205|2205.7|2203.3|2207.88|2205.48|2205.7|2203.3|0
1641471600000|2022-01-06 12:20:00|2205.82|2203.42|2202.06|2199.66|2205.94|2203.54|2201.09|2198.69|0
1641471900000|2022-01-06 12:25:00|2202.54|2200.14|2198.9|2196.5|2202.66|2200.26|2198.17|2195.77|0
1641472200000|2022-01-06 12:30:00|2198.66|2196.26|2199.26|2196.86|2201.57|2199.17|2198.42|2196.02|0
1641472500000|2022-01-06 12:35:00|2198.9|2196.5|2202.78|2200.38|2203.75|2201.35|2198.9|2196.5|0
1641472800000|2022-01-06 12:40:00|2202.54|2200.14|2199.14|2196.74|2202.78|2200.38|2198.9|2196.5|0
1641473100000|2022-01-06 12:45:00|2199.26|2196.86|2198.9|2196.5|2199.39|2196.99|2197.93|2195.53|0
1641473400000|2022-01-06 12:50:00|2199.02|2196.62|2201.32|2198.92|2201.81|2199.41|2198.66|2196.26|0
1641473700000|2022-01-06 12:55:00|2201.08|2198.68|2202.05|2199.65|2202.78|2200.38|2200.11|2197.71|0
1641474000000|2022-01-06 13:00:00|2201.57|2199.17|2201.81|2199.41|2203.75|2201.35|2199.87|2197.47|0
1641474300000|2022-01-06 13:05:00|2201.57|2199.17|2202.9|2200.5|2203.26|2200.86|2200.35|2197.95|0
1641474600000|2022-01-06 13:10:00|2203.02|2200.62|2204.48|2202.08|2204.96|2202.56|2202.05|2199.65|0
1641474900000|2022-01-06 13:15:00|2204.72|2202.32|2207.15|2204.75|2207.63|2205.23|2204.23|2201.83|0
1641475200000|2022-01-06 13:20:00|2207.39|2204.99|2204.72|2202.32|2208.36|2205.96|2204.48|2202.08|0
1641475500000|2022-01-06 13:25:00|2204.96|2202.56|2205.8|2203.4|2205.93|2203.53|2204.23|2201.83|0
1641475800000|2022-01-06 13:30:00|2206.05|2203.65|2202.53|2200.13|2206.9|2204.5|2201.8|2199.4|0
1641476100000|2022-01-06 13:35:00|2202.77|2200.37|2204.1|2201.7|2204.47|2202.07|2202.29|2199.89|0
1641476400000|2022-01-06 13:40:00|2203.74|2201.34|2204.71|2202.31|2205.2|2202.8|2201.8|2199.4|0
1641476700000|2022-01-06 13:45:00|2204.96|2202.56|2201.56|2199.16|2205.44|2203.04|2201.07|2198.67|0
1641477000000|2022-01-06 13:50:00|2201.32|2198.92|2203.5|2201.1|2203.5|2201.1|2200.35|2197.95|0
1641477300000|2022-01-06 13:55:00|2203.26|2200.86|2203.98|2201.58|2204.23|2201.83|2202.29|2199.89|0
1641477600000|2022-01-06 14:00:00|2203.5|2201.1|2204.71|2202.31|2204.71|2202.31|2202.53|2200.13|0
1641477900000|2022-01-06 14:05:00|2204.95|2202.55|2202.53|2200.13|2206.41|2204.01|2202.04|2199.64|0
1641478200000|2022-01-06 14:10:00|2203.01|2200.61|2204.47|2202.07|2204.47|2202.07|2201.07|2198.67|0
1641478500000|2022-01-06 14:15:00|2204.22|2201.82|2204.22|2201.82|2204.71|2202.31|2202.77|2200.37|0
1641478800000|2022-01-06 14:20:00|2204.47|2202.07|2206.41|2204.01|2206.65|2204.25|2204.22|2201.82|0
1641479100000|2022-01-06 14:25:00|2206.16|2203.76|2197.18|2194.78|2206.16|2203.76|2197.18|2194.78|0
1641479400000|2022-01-06 14:30:00|2197.91|2195.51|2209.08|2206.68|2209.8|2207.4|2197.43|2195.03|0
1641479700000|2022-01-06 14:35:00|2208.35|2205.95|2217.09|2214.69|2218.3|2215.9|2205.43|2203.03|0
1641480000000|2022-01-06 14:40:00|2217.57|2215.17|2217.33|2214.93|2222.19|2219.79|2213.44|2211.04|0
1641480300000|2022-01-06 14:45:00|2217.57|2215.17|2202.28|2199.88|2218.3|2215.9|2202.03|2199.63|0
1641480600000|2022-01-06 14:50:00|2203.01|2200.61|2195.26|2192.86|2207.39|2204.99|2195.26|2192.86|0
1641480900000|2022-01-06 14:55:00|2195.02|2192.62|2188.35|2185.95|2200.84|2198.44|2186.75|2184.35|0
1641481200000|2022-01-06 15:00:00|2188.11|2185.71|2182.29|2179.89|2193.45|2191.05|2182.16|2179.76|0
1641481500000|2022-01-06 15:05:00|2182.04|2179.64|2179.86|2177.46|2185.92|2183.52|2178.16|2175.76|0
1641481800000|2022-01-06 15:10:00|2179.13|2176.73|2183.01|2180.61|2183.74|2181.34|2174.04|2171.64|0
1641482100000|2022-01-06 15:15:00|2184.47|2182.07|2183.74|2181.34|2193.2|2190.8|2183.01|2180.61|0
1641482400000|2022-01-06 15:20:00|2183.5|2181.1|2193.2|2190.8|2193.2|2190.8|2182.77|2180.37|0
1641482700000|2022-01-06 15:25:00|2193.93|2191.53|2196.6|2194.2|2203.88|2201.48|2193.93|2191.53|0
1641483000000|2022-01-06 15:30:00|2195.38|2192.98|2206.07|2203.67|2209.47|2207.07|2195.38|2192.98|0
1641483300000|2022-01-06 15:35:00|2205.83|2203.43|2207.53|2205.13|2210.44|2208.04|2202.19|2199.79|0
1641483600000|2022-01-06 15:40:00|2208.26|2205.86|2204.37|2201.97|2208.86|2206.46|2202.19|2199.79|0
1641483900000|2022-01-06 15:45:00|2205.1|2202.7|2212.63|2210.23|2213.11|2210.71|2202.91|2200.51|0
1641484200000|2022-01-06 15:50:00|2212.14|2209.74|2205.58|2203.18|2212.38|2209.98|2204.37|2201.97|0
1641484500000|2022-01-06 15:55:00|2206.18|2203.78|2205.58|2203.18|2214.81|2212.41|2204.61|2202.21|0
1641484800000|2022-01-06 16:00:00|2205.34|2202.94|2202.07|2199.67|2208.74|2206.34|2199.75|2197.35|0
1641485100000|2022-01-06 16:05:00|2201.83|2199.43|2206.19|2203.79|2208.62|2206.22|2199.4|2197|0
1641485400000|2022-01-06 16:10:00|2206.31|2203.91|2210.32|2207.92|2212.99|2210.59|2206.19|2203.79|0
1641485700000|2022-01-06 16:15:00|2210.56|2208.16|2208.38|2205.98|2217.61|2215.21|2208.38|2205.98|0
1641486000000|2022-01-06 16:20:00|2209.11|2206.71|2209.59|2207.19|2210.08|2207.68|2204.74|2202.34|0
1641486300000|2022-01-06 16:25:00|2208.74|2206.34|2204.98|2202.58|2208.74|2206.34|2201.58|2199.18|0
1641486600000|2022-01-06 16:30:00|2205.22|2202.82|2201.34|2198.94|2206.92|2204.52|2198.91|2196.51|0
1641486900000|2022-01-06 16:35:00|2201.09|2198.69|2203.76|2201.36|2206.92|2204.52|2200.85|2198.45|0
1641487200000|2022-01-06 16:40:00|2203.52|2201.12|2202.55|2200.15|2206.43|2204.03|2199.39|2196.99|0
1641487500000|2022-01-06 16:45:00|2202.06|2199.66|2205.7|2203.3|2206.92|2204.52|2200.12|2197.72|0
1641487800000|2022-01-06 16:50:00|2205.46|2203.06|2209.83|2207.43|2210.07|2207.67|2202.79|2200.39|0
1641488100000|2022-01-06 16:55:00|2210.07|2207.67|2209.34|2206.94|2211.04|2208.64|2208|2205.6|0
1641488400000|2022-01-06 17:00:00|2209.83|2207.43|2207.16|2204.76|2210.07|2207.67|2206.67|2204.27|0
1641488700000|2022-01-06 17:05:00|2206.91|2204.51|2213.95|2211.55|2214.68|2212.28|2205.46|2203.06|0
1641489000000|2022-01-06 17:10:00|2213.71|2211.31|2210.31|2207.91|2213.95|2211.55|2209.83|2207.43|0
1641489300000|2022-01-06 17:15:00|2210.8|2208.4|2208.97|2206.57|2212.25|2209.85|2207.64|2205.24|0
1641489600000|2022-01-06 17:20:00|2209.34|2206.94|2210.15|2207.75|2214.68|2212.28|2207.64|2205.24|0
1641489900000|2022-01-06 17:25:00|2209.66|2207.26|2214.52|2212.12|2215.25|2212.85|2209.42|2207.02|0
1641490200000|2022-01-06 17:30:00|2214.63|2212.23|2214.52|2212.12|2216.22|2213.82|2211.36|2208.96|0
1641490500000|2022-01-06 17:35:00|2214.27|2211.87|2215.97|2213.57|2219.62|2217.22|2212.58|2210.18|0
1641490800000|2022-01-06 17:40:00|2216.22|2213.82|2224.47|2222.07|2224.96|2222.56|2215.49|2213.09|0
1641491100000|2022-01-06 17:45:00|2224.96|2222.56|2221.31|2218.91|2225.93|2223.53|2220.34|2217.94|0
1641491400000|2022-01-06 17:50:00|2221.07|2218.67|2216.94|2214.54|2221.07|2218.67|2216.21|2213.81|0
1641491700000|2022-01-06 17:55:00|2217.19|2214.79|2213.79|2211.39|2218.16|2215.76|2213.54|2211.14|0
1641492000000|2022-01-06 18:00:00|2214.51|2212.11|2215|2212.6|2215.97|2213.57|2211.36|2208.96|0
1641492300000|2022-01-06 18:05:00|2215.24|2212.84|2215.73|2213.33|2216.45|2214.05|2212.81|2210.41|0
1641492600000|2022-01-06 18:10:00|2215.48|2213.08|2216.21|2213.81|2217.91|2215.51|2214.51|2212.11|0
1641492900000|2022-01-06 18:15:00|2216.45|2214.05|2214.03|2211.63|2216.45|2214.05|2209.41|2207.01|0
1641493200000|2022-01-06 18:20:00|2214.14|2211.74|2206.98|2204.58|2214.75|2212.35|2206.26|2203.86|0
1641493500000|2022-01-06 18:25:00|2206.74|2204.34|2204.8|2202.4|2207.71|2205.31|2204.07|2201.67|0
1641493800000|2022-01-06 18:30:00|2205.28|2202.88|2205.77|2203.37|2206.5|2204.1|2202.62|2200.22|0
1641494100000|2022-01-06 18:35:00|2205.4|2203|2205.28|2202.88|2208.44|2206.04|2202.86|2200.46|0
1641494400000|2022-01-06 18:40:00|2204.8|2202.4|2206.5|2204.1|2207.22|2204.82|2203.34|2200.94|0
1641494700000|2022-01-06 18:45:00|2205.53|2203.13|2206.98|2204.58|2209.89|2207.49|2204.31|2201.91|0
1641495000000|2022-01-06 18:50:00|2206.74|2204.34|2207.95|2205.55|2208.44|2206.04|2204.31|2201.91|0
1641495300000|2022-01-06 18:55:00|2208.19|2205.79|2209.16|2206.76|2209.89|2207.49|2206.25|2203.85|0
1641495600000|2022-01-06 19:00:00|2208.92|2206.52|2203.34|2200.94|2210.13|2207.73|2203.34|2200.94|0
1641495900000|2022-01-06 19:05:00|2203.58|2201.18|2207.46|2205.06|2208.19|2205.79|2201.51|2199.11|0
1641496200000|2022-01-06 19:10:00|2207.95|2205.55|2204.31|2201.91|2214.26|2211.86|2204.31|2201.91|0
1641496500000|2022-01-06 19:15:00|2203.82|2201.42|2204.79|2202.39|2208.19|2205.79|2203.45|2201.05|0
1641496800000|2022-01-06 19:20:00|2205.28|2202.88|2205.03|2202.63|2206.25|2203.85|2202.36|2199.96|0
1641497100000|2022-01-06 19:25:00|2204.79|2202.39|2205.69|2203.29|2207.14|2204.74|2204.31|2201.91|0
1641497400000|2022-01-06 19:30:00|2206.17|2203.77|2207.38|2204.98|2209.33|2206.93|2204.23|2201.83|0
1641497700000|2022-01-06 19:35:00|2207.63|2205.23|2209.33|2206.93|2210.54|2208.14|2206.41|2204.01|0
1641498000000|2022-01-06 19:40:00|2209.08|2206.68|2208.35|2205.95|2210.3|2207.9|2206.41|2204.01|0
1641498300000|2022-01-06 19:45:00|2208.84|2206.44|2211.75|2209.35|2213.45|2211.05|2208.6|2206.2|0
1641498600000|2022-01-06 19:50:00|2211.99|2209.59|2212.48|2210.08|2212.48|2210.08|2209.32|2206.92|0
1641498900000|2022-01-06 19:55:00|2212.72|2210.32|2212.24|2209.84|2214.66|2212.26|2211.51|2209.11|0
1641499200000|2022-01-06 20:00:00|2212.72|2210.32|2218.06|2215.66|2218.3|2215.9|2212.72|2210.32|0
1641499500000|2022-01-06 20:05:00|2217.82|2215.42|2214.66|2212.26|2219.52|2217.12|2213.93|2211.53|0
1641499800000|2022-01-06 20:10:00|2214.9|2212.5|2211.5|2209.1|2216.6|2214.2|2211.02|2208.62|0
1641500100000|2022-01-06 20:15:00|2211.26|2208.86|2205.92|2203.52|2212.23|2209.83|2204.46|2202.06|0
1641500400000|2022-01-06 20:20:00|2206.65|2204.25|2203.74|2201.34|2207.62|2205.22|2202.28|2199.88|0
1641500700000|2022-01-06 20:25:00|2204.22|2201.82|2208.1|2205.7|2208.1|2205.7|2203.25|2200.85|0
1641501000000|2022-01-06 20:30:00|2207.86|2205.46|2202.28|2199.88|2209.07|2206.67|2201.06|2198.66|0
1641501300000|2022-01-06 20:35:00|2201.79|2199.39|2199.36|2196.96|2204.09|2201.69|2197.91|2195.51|0
1641501600000|2022-01-06 20:40:00|2200.09|2197.69|2201.31|2198.91|2202.76|2200.36|2196.94|2194.54|0
1641501900000|2022-01-06 20:45:00|2200.82|2198.42|2197.42|2195.02|2202.76|2200.36|2197.42|2195.02|0
1641502200000|2022-01-06 20:50:00|2197.91|2195.51|2196.45|2194.05|2201.06|2198.66|2196.21|2193.81|0
1641502500000|2022-01-06 20:55:00|2196.21|2193.81|2198.06|2195.66|2200.33|2197.93|2190.63|2188.23|0
1641502800000|2022-01-06 21:00:00|2197.82|2195.42|2200.25|2197.85|2200.25|2197.85|2196.85|2194.45|0
1641503100000|2022-01-06 21:05:00|2200|2197.6|2201.7|2199.3|2203.16|2200.76|2200|2197.6|0
1641503400000|2022-01-06 21:10:00|2201.95|2199.55|2202.43|2200.03|2204.13|2201.73|2200|2197.6|0
1641503700000|2022-01-06 21:15:00|2202.14|2199.34|2202.63|2199.83|2203.36|2200.56|2201.78|2198.98|0
1641504000000|2022-01-06 21:20:00|2202.5|2199.7|2203.6|2200.8|2203.6|2200.8|2202.5|2199.7|0
1641504300000|2022-01-06 21:25:00|2203.84|2201.04|2203.36|2200.56|2204.09|2201.29|2203.36|2200.56|0
1641504600000|2022-01-06 21:30:00|2203.6|2200.8|2202.38|2199.58|2203.84|2201.04|2202.14|2199.34|0
1641504900000|2022-01-06 21:35:00|2202.63|2199.83|2201.29|2198.49|2203.36|2200.56|2200.93|2198.13|0
1641505200000|2022-01-06 21:40:00|2201.41|2198.61|2203.84|2201.04|2204.33|2201.53|2201.41|2198.61|0
1641505500000|2022-01-06 21:45:00|2204.08|2201.28|2203.84|2201.04|2204.81|2202.01|2203.84|2201.04|0
1641505800000|2022-01-06 21:50:00|2204.08|2201.28|2205.29|2202.49|2205.54|2202.74|2204.08|2201.28|0
1641506100000|2022-01-06 21:55:00|2205.05|2202.25|2204.44|2201.64|2205.29|2202.49|2203.84|2201.04|0
1641506400000|2022-01-06 22:00:00|2204.97|2202.17|2205.08|2202.28|2205.08|2202.28|2204.41|2201.61|0
1641506700000|2022-01-06 22:05:00|2205.12|2202.32|2204.62|2201.82|2205.12|2202.32|2204.62|2201.82|0
1641507000000|2022-01-06 22:10:00|2204.58|2201.78|2205.01|2202.21|2205.05|2202.25|2204.58|2201.78|0
1641507300000|2022-01-06 22:15:00|2205.05|2202.25|2204.97|2202.17|2205.05|2202.25|2204.97|2202.17|0
1641507600000|2022-01-06 22:20:00|2205.05|2202.25|2205.05|2202.25|2205.05|2202.25|2205.05|2202.25|0
1641507900000|2022-01-06 22:25:00|2205.08|2202.28|2204.54|2201.74|2205.08|2202.28|2204.12|2201.32|0
1641508200000|2022-01-06 22:30:00|2204.62|2201.82|2204.62|2201.82|2204.62|2201.82|2204.62|2201.82|0
1641508500000|2022-01-06 22:35:00|2204.72|2201.92|2204.72|2201.92|2204.83|2202.03|2204.72|2201.92|0
1641508800000|2022-01-06 22:40:00|2204.65|2201.85|2204.72|2201.92|2204.72|2201.92|2204.65|2201.85|0
1641509100000|2022-01-06 22:45:00|2204.75|2201.95|2204.75|2201.95|2204.75|2201.95|2204.75|2201.95|0
1641509400000|2022-01-06 22:50:00|2204.79|2201.99|2204.9|2202.1|2204.97|2202.17|2204.79|2201.99|0
1641509700000|2022-01-06 22:55:00|2204.97|2202.17|2205.5|2202.7|2205.5|2202.7|2204.94|2202.14|0
1641510000000|2022-01-06 23:00:00|2208.32|2205.52|2207.71|2204.91|2209.29|2206.49|2207.47|2204.67|0
1641510300000|2022-01-06 23:05:00|2207.59|2204.79|2208.68|2205.88|2208.93|2206.13|2207.59|2204.79|0
1641510600000|2022-01-06 23:10:00|2208.93|2206.13|2207.71|2204.91|2209.17|2206.37|2207.71|2204.91|0
1641510900000|2022-01-06 23:15:00|2206.98|2204.18|2208.92|2206.12|2209.17|2206.37|2206.5|2203.7|0
1641511200000|2022-01-06 23:20:00|2209.17|2206.37|2207.95|2205.15|2209.65|2206.85|2207.71|2204.91|0
1641511500000|2022-01-06 23:25:00|2208.44|2205.64|2208.92|2206.12|2208.92|2206.12|2207.71|2204.91|0
1641511800000|2022-01-06 23:30:00|2209.17|2206.37|2209.04|2206.24|2210.14|2207.34|2207.95|2205.15|0
1641512100000|2022-01-06 23:35:00|2209.16|2206.36|2209.77|2206.97|2210.38|2207.58|2208.92|2206.12|0
1641512400000|2022-01-06 23:40:00|2209.89|2207.09|2208.92|2206.12|2210.13|2207.33|2208.68|2205.88|0
1641512700000|2022-01-06 23:45:00|2209.28|2206.48|2208.68|2205.88|2209.89|2207.09|2207.95|2205.15|0
1641513000000|2022-01-06 23:50:00|2208.92|2206.12|2209.89|2207.09|2210.13|2207.33|2208.68|2205.88|0
1641513300000|2022-01-06 23:55:00|2210.38|2207.58|2209.65|2206.85|2210.38|2207.58|2209.65|2206.85|0
1641513600000|2022-01-07 00:00:00|2209.89|2207.09|2211.35|2208.55|2212.56|2209.76|2208.67|2205.87|0
1641513900000|2022-01-07 00:05:00|2211.46|2208.66|2211.83|2209.03|2212.43|2209.63|2211.1|2208.3|0
1641514200000|2022-01-07 00:10:00|2211.59|2208.79|2213.53|2210.73|2214.02|2211.22|2210.62|2207.82|0
1641514500000|2022-01-07 00:15:00|2213.29|2210.49|2213.53|2210.73|2213.77|2210.97|2212.56|2209.76|0
1641514800000|2022-01-07 00:20:00|2213.29|2210.49|2213.04|2210.24|2213.53|2210.73|2212.31|2209.51|0
1641515100000|2022-01-07 00:25:00|2213.16|2210.36|2213.4|2210.6|2214.26|2211.46|2212.43|2209.63|0
1641515400000|2022-01-07 00:30:00|2213.53|2210.73|2214.26|2211.46|2214.74|2211.94|2212.92|2210.12|0
1641515700000|2022-01-07 00:35:00|2214.37|2211.57|2214.74|2211.94|2214.74|2211.94|2213.77|2210.97|0
1641516000000|2022-01-07 00:40:00|2214.5|2211.7|2214.25|2211.45|2215.23|2212.43|2214.25|2211.45|0
1641516300000|2022-01-07 00:45:00|2214.37|2211.57|2214.13|2211.33|2214.74|2211.94|2214.01|2211.21|0
1641516600000|2022-01-07 00:50:00|2214.25|2211.45|2213.77|2210.97|2214.25|2211.45|2213.28|2210.48|0
1641516900000|2022-01-07 00:55:00|2213.52|2210.72|2214.25|2211.45|2214.49|2211.69|2213.04|2210.24|0
1641517200000|2022-01-07 01:00:00|2214.37|2211.57|2215.47|2212.67|2215.47|2212.67|2213.52|2210.72|0
1641517500000|2022-01-07 01:05:00|2215.95|2213.15|2214.01|2211.21|2215.95|2213.15|2213.76|2210.96|0
1641517800000|2022-01-07 01:10:00|2214.12|2211.32|2213.52|2210.72|2214.49|2211.69|2213.03|2210.23|0
1641518100000|2022-01-07 01:15:00|2213.76|2210.96|2213.03|2210.23|2214.49|2211.69|2212.55|2209.75|0
1641518400000|2022-01-07 01:20:00|2212.79|2209.99|2213.28|2210.48|2213.76|2210.96|2212.79|2209.99|0
1641518700000|2022-01-07 01:25:00|2213.03|2210.23|2213.52|2210.72|2214.25|2211.45|2212.79|2209.99|0
1641519000000|2022-01-07 01:30:00|2213.76|2210.96|2214.73|2211.93|2215.22|2212.42|2213.27|2210.47|0
1641519300000|2022-01-07 01:35:00|2214.49|2211.69|2212.06|2209.26|2214.49|2211.69|2211.57|2208.77|0
1641519600000|2022-01-07 01:40:00|2211.93|2209.13|2211.09|2208.29|2212.79|2209.99|2210.6|2207.8|0
1641519900000|2022-01-07 01:45:00|2211.33|2208.53|2210.84|2208.04|2213.27|2210.47|2210.84|2208.04|0
1641520200000|2022-01-07 01:50:00|2210.6|2207.8|2211.09|2208.29|2212.06|2209.26|2210.36|2207.56|0
1641520500000|2022-01-07 01:55:00|2211.33|2208.53|2213.14|2210.34|2213.27|2210.47|2211.09|2208.29|0
1641520800000|2022-01-07 02:00:00|2212.78|2209.98|2207.68|2204.88|2212.78|2209.98|2207.44|2204.64|0
1641521100000|2022-01-07 02:05:00|2207.44|2204.64|2206.96|2204.16|2207.68|2204.88|2205.26|2202.46|0
1641521400000|2022-01-07 02:10:00|2206.71|2203.91|2207.44|2204.64|2208.41|2205.61|2206.71|2203.91|0
1641521700000|2022-01-07 02:15:00|2207.68|2204.88|2206.23|2203.43|2207.68|2204.88|2204.53|2201.73|0
1641522000000|2022-01-07 02:20:00|2205.98|2203.18|2208.41|2205.61|2209.14|2206.34|2205.86|2203.06|0
1641522300000|2022-01-07 02:25:00|2208.28|2205.48|2207.68|2204.88|2208.41|2205.61|2207.68|2204.88|0
1641522600000|2022-01-07 02:30:00|2207.44|2204.64|2206.34|2203.54|2208.17|2205.37|2205.49|2202.69|0
1641522900000|2022-01-07 02:35:00|2206.47|2203.67|2204.77|2201.97|2206.95|2204.15|2204.77|2201.97|0
1641523200000|2022-01-07 02:40:00|2205.01|2202.21|2206.22|2203.42|2206.46|2203.66|2205.01|2202.21|0
1641523500000|2022-01-07 02:45:00|2205.98|2203.18|2206.46|2203.66|2206.46|2203.66|2205.01|2202.21|0
1641523800000|2022-01-07 02:50:00|2206.71|2203.91|2208.28|2205.48|2208.52|2205.72|2206.71|2203.91|0
1641524100000|2022-01-07 02:55:00|2208.16|2205.36|2209.38|2206.58|2210.1|2207.3|2208.16|2205.36|0
1641524400000|2022-01-07 03:00:00|2209.62|2206.82|2209.13|2206.33|2209.86|2207.06|2208.4|2205.6|0
1641524700000|2022-01-07 03:05:00|2209.37|2206.57|2209.37|2206.57|2210.35|2207.55|2209.25|2206.45|0
1641525000000|2022-01-07 03:10:00|2209.13|2206.33|2208.89|2206.09|2209.62|2206.82|2208.65|2205.85|0
1641525300000|2022-01-07 03:15:00|2209|2206.2|2209.37|2206.57|2209.73|2206.93|2208.4|2205.6|0
1641525600000|2022-01-07 03:20:00|2209.86|2207.06|2213.26|2210.46|2213.5|2210.7|2209.37|2206.57|0
1641525900000|2022-01-07 03:25:00|2213.5|2210.7|2212.53|2209.73|2213.99|2211.19|2211.67|2208.87|0
1641526200000|2022-01-07 03:30:00|2212.77|2209.97|2210.34|2207.54|2212.77|2209.97|2210.1|2207.3|0
1641526500000|2022-01-07 03:35:00|2210.1|2207.3|2210.34|2207.54|2210.58|2207.78|2208.88|2206.08|0
1641526800000|2022-01-07 03:40:00|2210.1|2207.3|2210.1|2207.3|2210.58|2207.78|2209.13|2206.33|0
1641527100000|2022-01-07 03:45:00|2209.85|2207.05|2207.91|2205.11|2210.46|2207.66|2207.67|2204.87|0
1641527400000|2022-01-07 03:50:00|2208.15|2205.35|2207.91|2205.11|2209|2206.2|2207.3|2204.5|0
1641527700000|2022-01-07 03:55:00|2208.03|2205.23|2208.4|2205.6|2209.12|2206.32|2207.42|2204.62|0
1641528000000|2022-01-07 04:00:00|2208.39|2205.59|2208.03|2205.23|2208.64|2205.84|2207.42|2204.62|0
1641528300000|2022-01-07 04:05:00|2207.91|2205.11|2207.66|2204.86|2209.12|2206.32|2207.66|2204.86|0
1641528600000|2022-01-07 04:10:00|2207.54|2204.74|2208.15|2205.35|2208.39|2205.59|2207.18|2204.38|0
1641528900000|2022-01-07 04:15:00|2207.91|2205.11|2206.21|2203.41|2208.64|2205.84|2205.84|2203.04|0
1641529200000|2022-01-07 04:20:00|2206.45|2203.65|2206.21|2203.41|2206.93|2204.13|2205.48|2202.68|0
1641529500000|2022-01-07 04:25:00|2206.45|2203.65|2207.18|2204.38|2207.18|2204.38|2206.21|2203.41|0
1641529800000|2022-01-07 04:30:00|2207.05|2204.25|2207.18|2204.38|2207.42|2204.62|2206.2|2203.4|0
1641530100000|2022-01-07 04:35:00|2207.29|2204.49|2206.2|2203.4|2207.53|2204.73|2205.96|2203.16|0
1641530400000|2022-01-07 04:40:00|2206.45|2203.65|2207.17|2204.37|2207.17|2204.37|2205.72|2202.92|0
1641530700000|2022-01-07 04:45:00|2207.42|2204.62|2207.17|2204.37|2208.99|2206.19|2206.93|2204.13|0
1641531000000|2022-01-07 04:50:00|2206.93|2204.13|2208.26|2205.46|2208.63|2205.83|2206.93|2204.13|0
1641531300000|2022-01-07 04:55:00|2208.39|2205.59|2208.63|2205.83|2208.87|2206.07|2207.17|2204.37|0
1641531600000|2022-01-07 05:00:00|2208.87|2206.07|2209.84|2207.04|2209.84|2207.04|2208.14|2205.34|0
1641531900000|2022-01-07 05:05:00|2209.6|2206.8|2207.17|2204.37|2210.08|2207.28|2207.17|2204.37|0
1641532200000|2022-01-07 05:10:00|2206.68|2203.88|2206.93|2204.13|2207.29|2204.49|2204.01|2201.21|0
1641532500000|2022-01-07 05:15:00|2207.04|2204.24|2208.14|2205.34|2208.14|2205.34|2206.44|2203.64|0
1641532800000|2022-01-07 05:20:00|2208.01|2205.21|2207.65|2204.85|2208.01|2205.21|2206.93|2204.13|0
1641533100000|2022-01-07 05:25:00|2207.77|2204.97|2205.22|2202.42|2208.38|2205.58|2205.22|2202.42|0
1641533400000|2022-01-07 05:30:00|2205.47|2202.67|2205.71|2202.91|2206.68|2203.88|2204.74|2201.94|0
1641533700000|2022-01-07 05:35:00|2205.47|2202.67|2206.92|2204.12|2207.17|2204.37|2205.22|2202.42|0
1641534000000|2022-01-07 05:40:00|2206.68|2203.88|2205.71|2202.91|2206.68|2203.88|2205.46|2202.66|0
1641534300000|2022-01-07 05:45:00|2205.82|2203.02|2206.44|2203.64|2207.04|2204.24|2205.22|2202.42|0
1641534600000|2022-01-07 05:50:00|2206.68|2203.88|2207.28|2204.48|2207.41|2204.61|2205.95|2203.15|0
1641534900000|2022-01-07 05:55:00|2207.16|2204.36|2209.35|2206.55|2209.83|2207.03|2207.16|2204.36|0
1641535200000|2022-01-07 06:00:00|2209.11|2206.31|2207.65|2204.85|2209.83|2207.03|2207.4|2204.6|0
1641535500000|2022-01-07 06:05:00|2207.89|2205.09|2208.37|2205.57|2208.62|2205.82|2207.28|2204.48|0
1641535800000|2022-01-07 06:10:00|2208.25|2205.45|2207.89|2205.09|2208.37|2205.57|2207.16|2204.36|0
1641536100000|2022-01-07 06:15:00|2208.01|2205.21|2207.4|2204.6|2208.37|2205.57|2207.16|2204.36|0
1641536400000|2022-01-07 06:20:00|2207.64|2204.84|2207.4|2204.6|2208.13|2205.33|2206.92|2204.12|0
1641536700000|2022-01-07 06:25:00|2207.52|2204.72|2208.37|2205.57|2208.62|2205.82|2207.52|2204.72|0
1641537000000|2022-01-07 06:30:00|2208.49|2205.69|2211.29|2208.49|2211.29|2208.49|2208.13|2205.33|0
1641537300000|2022-01-07 06:35:00|2211.53|2208.73|2210.07|2207.27|2211.77|2208.97|2209.83|2207.03|0
1641537600000|2022-01-07 06:40:00|2209.83|2207.03|2208.86|2206.06|2210.8|2208|2208.86|2206.06|0
1641537900000|2022-01-07 06:45:00|2208.61|2205.81|2208.61|2205.81|2208.86|2206.06|2207.51|2204.71|0
1641538200000|2022-01-07 06:50:00|2208.37|2205.57|2207.03|2204.23|2208.61|2205.81|2206.91|2204.11|0
1641538500000|2022-01-07 06:55:00|2207.15|2204.35|2206.54|2203.74|2207.4|2204.6|2206.18|2203.38|0
1641538800000|2022-01-07 07:00:00|2206.67|2203.87|2203.51|2200.71|2207.64|2204.84|2202.9|2200.1|0
1641539100000|2022-01-07 07:05:00|2203.63|2200.83|2203.38|2200.58|2205.21|2202.41|2203.02|2200.22|0
1641539400000|2022-01-07 07:10:00|2203.27|2200.47|2202.78|2199.98|2203.51|2200.71|2202.05|2199.25|0
1641539700000|2022-01-07 07:15:00|2202.54|2199.74|2204.72|2201.92|2205.21|2202.41|2202.54|2199.74|0
1641540000000|2022-01-07 07:20:00|2205.21|2202.41|2204.72|2201.92|2205.94|2203.14|2204.48|2201.68|0
1641540300000|2022-01-07 07:25:00|2204.96|2202.16|2205.69|2202.89|2206.42|2203.62|2204.24|2201.44|0
1641540600000|2022-01-07 07:30:00|2205.45|2202.65|2203.51|2200.71|2205.93|2203.13|2203.51|2200.71|0
1641540900000|2022-01-07 07:35:00|2203.75|2200.95|2204.96|2202.16|2205.2|2202.4|2203.38|2200.58|0
1641541200000|2022-01-07 07:40:00|2204.72|2201.92|2204.23|2201.43|2204.96|2202.16|2203.5|2200.7|0
1641541500000|2022-01-07 07:45:00|2204.48|2201.68|2203.26|2200.46|2204.59|2201.79|2202.53|2199.73|0
1641541800000|2022-01-07 07:50:00|2203.38|2200.58|2202.77|2199.97|2203.75|2200.95|2202.53|2199.73|0
1641542100000|2022-01-07 07:55:00|2203.02|2200.22|2204.72|2201.92|2204.96|2202.16|2202.53|2199.73|0
1641542400000|2022-01-07 08:00:00|2202.53|2199.73|2197.67|2194.87|2204.96|2202.16|2197.43|2194.63|0
1641542700000|2022-01-07 08:05:00|2197.96|2195.56|2197.23|2194.83|2198.45|2196.05|2196.02|2193.62|0
1641543000000|2022-01-07 08:10:00|2196.99|2194.59|2201.6|2199.2|2201.6|2199.2|2196.99|2194.59|0
1641543300000|2022-01-07 08:15:00|2201.36|2198.96|2199.9|2197.5|2202.57|2200.17|2199.9|2197.5|0
1641543600000|2022-01-07 08:20:00|2200.02|2197.62|2200.87|2198.47|2201.6|2199.2|2199.9|2197.5|0
1641543900000|2022-01-07 08:25:00|2200.74|2198.34|2199.04|2196.64|2200.87|2198.47|2196.99|2194.59|0
1641544200000|2022-01-07 08:30:00|2198.2|2195.8|2193.34|2190.94|2198.2|2195.8|2190.92|2188.52|0
1641544500000|2022-01-07 08:35:00|2193.46|2191.06|2194.07|2191.67|2194.07|2191.67|2191.4|2189|0
1641544800000|2022-01-07 08:40:00|2193.83|2191.43|2190.19|2187.79|2194.07|2191.67|2189.7|2187.3|0
1641545100000|2022-01-07 08:45:00|2190.67|2188.27|2189.94|2187.54|2191.89|2189.49|2189.7|2187.3|0
1641545400000|2022-01-07 08:50:00|2190.06|2187.66|2191.4|2189|2192.86|2190.46|2189.94|2187.54|0
1641545700000|2022-01-07 08:55:00|2191.16|2188.76|2192.85|2190.45|2194.91|2192.51|2190.91|2188.51|0
1641546000000|2022-01-07 09:00:00|2192.49|2190.09|2192.73|2190.33|2193.34|2190.94|2190.79|2188.39|0
1641546300000|2022-01-07 09:05:00|2192.61|2190.21|2196.01|2193.61|2196.01|2193.61|2191.64|2189.24|0
1641546600000|2022-01-07 09:10:00|2195.77|2193.37|2198.92|2196.52|2199.65|2197.25|2195.52|2193.12|0
1641546900000|2022-01-07 09:15:00|2199.16|2196.76|2198.43|2196.03|2199.65|2197.25|2197.22|2194.82|0
1641547200000|2022-01-07 09:20:00|2198.68|2196.28|2200.13|2197.73|2200.13|2197.73|2198.68|2196.28|0
1641547500000|2022-01-07 09:25:00|2199.76|2197.36|2202.07|2199.67|2203.77|2201.37|2199.76|2197.36|0
1641547800000|2022-01-07 09:30:00|2202.32|2199.92|2205.23|2202.83|2205.23|2202.83|2202.07|2199.67|0
1641548100000|2022-01-07 09:35:00|2204.5|2202.1|2205.47|2203.07|2206.2|2203.8|2203.53|2201.13|0
1641548400000|2022-01-07 09:40:00|2204.99|2202.59|2204.98|2202.58|2206.93|2204.53|2204.74|2202.34|0
1641548700000|2022-01-07 09:45:00|2205.1|2202.7|2204.74|2202.34|2206.44|2204.04|2204.74|2202.34|0
1641549000000|2022-01-07 09:50:00|2204.98|2202.58|2203.53|2201.13|2205.23|2202.83|2203.53|2201.13|0
1641549300000|2022-01-07 09:55:00|2203.4|2201|2202.31|2199.91|2203.77|2201.37|2202.07|2199.67|0
1641549600000|2022-01-07 10:00:00|2202.55|2200.15|2202.55|2200.15|2202.8|2200.4|2199.64|2197.24|0
1641549900000|2022-01-07 10:05:00|2202.8|2200.4|2205.95|2203.55|2206.2|2203.8|2202.55|2200.15|0
1641550200000|2022-01-07 10:10:00|2205.71|2203.31|2206.44|2204.04|2206.92|2204.52|2205.47|2203.07|0
1641550500000|2022-01-07 10:15:00|2206.68|2204.28|2205.47|2203.07|2206.68|2204.28|2204.25|2201.85|0
1641550800000|2022-01-07 10:20:00|2205.71|2203.31|2206.55|2204.15|2206.68|2204.28|2205.71|2203.31|0
1641551100000|2022-01-07 10:25:00|2206.68|2204.28|2208.13|2205.73|2209.11|2206.71|2206.19|2203.79|0
1641551400000|2022-01-07 10:30:00|2208.38|2205.98|2209.35|2206.95|2210.08|2207.68|2207.89|2205.49|0
1641551700000|2022-01-07 10:35:00|2209.59|2207.19|2207.65|2205.25|2209.83|2207.43|2207.65|2205.25|0
1641552000000|2022-01-07 10:40:00|2207.4|2205|2208.86|2206.46|2209.59|2207.19|2207.4|2205|0
1641552300000|2022-01-07 10:45:00|2209.1|2206.7|2208.13|2205.73|2209.1|2206.7|2207.4|2205|0
1641552600000|2022-01-07 10:50:00|2208.37|2205.97|2209.1|2206.7|2209.95|2207.55|2207.89|2205.49|0
1641552900000|2022-01-07 10:55:00|2209.22|2206.82|2207.64|2205.24|2209.22|2206.82|2207.64|2205.24|0
1641553200000|2022-01-07 11:00:00|2208.13|2205.73|2206.43|2204.03|2208.13|2205.73|2205.46|2203.06|0
1641553500000|2022-01-07 11:05:00|2206.67|2204.27|2207.64|2205.24|2207.89|2205.49|2205.94|2203.54|0
1641553800000|2022-01-07 11:10:00|2207.89|2205.49|2206.19|2203.79|2208.37|2205.97|2205.21|2202.81|0
1641554100000|2022-01-07 11:15:00|2205.94|2203.54|2208.61|2206.21|2209.1|2206.7|2205.7|2203.3|0
1641554400000|2022-01-07 11:20:00|2208.73|2206.33|2209.1|2206.7|2209.83|2207.43|2208.37|2205.97|0
1641554700000|2022-01-07 11:25:00|2208.85|2206.45|2208.85|2206.45|2210.07|2207.67|2208.61|2206.21|0
1641555000000|2022-01-07 11:30:00|2209.1|2206.7|2209.58|2207.18|2209.82|2207.42|2207.51|2205.11|0
1641555300000|2022-01-07 11:35:00|2209.34|2206.94|2207.4|2205|2209.46|2207.06|2206.67|2204.27|0
1641555600000|2022-01-07 11:40:00|2207.15|2204.75|2207.64|2205.24|2208.61|2206.21|2206.67|2204.27|0
1641555900000|2022-01-07 11:45:00|2207.88|2205.48|2207.15|2204.75|2208.61|2206.21|2206.91|2204.51|0
1641556200000|2022-01-07 11:50:00|2207.39|2204.99|2206.66|2204.26|2207.64|2205.24|2205.94|2203.54|0
1641556500000|2022-01-07 11:55:00|2206.42|2204.02|2203.26|2200.86|2208.24|2205.84|2203.26|2200.86|0
1641556800000|2022-01-07 12:00:00|2203.75|2201.35|2207.88|2205.48|2208.61|2206.21|2203.75|2201.35|0
1641557100000|2022-01-07 12:05:00|2207.99|2205.59|2205.21|2202.81|2209.82|2207.42|2204.96|2202.56|0
1641557400000|2022-01-07 12:10:00|2205.08|2202.68|2204.96|2202.56|2205.21|2202.81|2203.75|2201.35|0
1641557700000|2022-01-07 12:15:00|2204.72|2202.32|2206.18|2203.78|2206.66|2204.26|2204.48|2202.08|0
1641558000000|2022-01-07 12:20:00|2205.56|2203.16|2204.47|2202.07|2205.69|2203.29|2203.75|2201.35|0
1641558300000|2022-01-07 12:25:00|2204.59|2202.19|2204.72|2202.32|2204.72|2202.32|2202.29|2199.89|0
1641558600000|2022-01-07 12:30:00|2204.47|2202.07|2205.69|2203.29|2206.17|2203.77|2204.23|2201.83|0
1641558900000|2022-01-07 12:35:00|2205.44|2203.04|2203.5|2201.1|2205.69|2203.29|2202.53|2200.13|0
1641559200000|2022-01-07 12:40:00|2203.26|2200.86|2202.65|2200.25|2203.99|2201.59|2201.07|2198.67|0
1641559500000|2022-01-07 12:45:00|2202.77|2200.37|2203.74|2201.34|2204.71|2202.31|2202.04|2199.64|0
1641559800000|2022-01-07 12:50:00|2203.5|2201.1|2203.74|2201.34|2204.96|2202.56|2203.5|2201.1|0
1641560100000|2022-01-07 12:55:00|2203.5|2201.1|2200.58|2198.18|2203.5|2201.1|2200.22|2197.82|0
1641560400000|2022-01-07 13:00:00|2200.83|2198.43|2201.31|2198.91|2203.13|2200.73|2200.34|2197.94|0
1641560700000|2022-01-07 13:05:00|2201.91|2199.51|2202.28|2199.88|2203.98|2201.58|2200.83|2198.43|0
1641561000000|2022-01-07 13:10:00|2201.8|2199.4|2200.82|2198.42|2202.77|2200.37|2200.34|2197.94|0
1641561300000|2022-01-07 13:15:00|2201.07|2198.67|2200.34|2197.94|2202.52|2200.12|2199.61|2197.21|0
1641561600000|2022-01-07 13:20:00|2200.1|2197.7|2200.58|2198.18|2201.31|2198.91|2198.88|2196.48|0
1641561900000|2022-01-07 13:25:00|2200.82|2198.42|2201.91|2199.51|2202.52|2200.12|2200.09|2197.69|0
1641562200000|2022-01-07 13:30:00|2201.42|2199.02|2195.72|2193.32|2210.65|2208.25|2194.02|2191.62|0
1641562500000|2022-01-07 13:35:00|2196.21|2193.81|2183.59|2181.19|2196.69|2194.29|2183.1|2180.7|0
1641562800000|2022-01-07 13:40:00|2183.1|2180.7|2186.99|2184.59|2187.47|2185.07|2181.41|2179.01|0
1641563100000|2022-01-07 13:45:00|2186.74|2184.34|2191.84|2189.44|2193.05|2190.65|2186.74|2184.34|0
1641563400000|2022-01-07 13:50:00|2191.35|2188.95|2185.66|2183.26|2191.84|2189.44|2183.96|2181.56|0
1641563700000|2022-01-07 13:55:00|2185.42|2183.02|2188.08|2185.68|2189.54|2187.14|2184.93|2182.53|0
1641564000000|2022-01-07 14:00:00|2188.33|2185.93|2190.02|2187.62|2191.97|2189.57|2188.33|2185.93|0
1641564300000|2022-01-07 14:05:00|2190.27|2187.87|2193.91|2191.51|2194.15|2191.75|2190.27|2187.87|0
1641564600000|2022-01-07 14:10:00|2194.15|2191.75|2195.12|2192.72|2195.12|2192.72|2190.51|2188.11|0
1641564900000|2022-01-07 14:15:00|2195.6|2193.2|2195.85|2193.45|2197.06|2194.66|2194.39|2191.99|0
1641565200000|2022-01-07 14:20:00|2196.09|2193.69|2195.72|2193.32|2196.82|2194.42|2194.63|2192.23|0
1641565500000|2022-01-07 14:25:00|2196.09|2193.69|2197.06|2194.66|2197.79|2195.39|2193.78|2191.38|0
1641565800000|2022-01-07 14:30:00|2197.54|2195.14|2189.81|2187.41|2201.67|2199.27|2189.81|2187.41|0
1641566100000|2022-01-07 14:35:00|2190.3|2187.9|2194.67|2192.27|2194.67|2192.27|2186.17|2183.77|0
1641566400000|2022-01-07 14:40:00|2194.91|2192.51|2204.38|2201.98|2204.62|2202.22|2191.27|2188.87|0
1641566700000|2022-01-07 14:45:00|2203.41|2201.01|2203.65|2201.25|2207.29|2204.89|2200.49|2198.09|0
1641567000000|2022-01-07 14:50:00|2202.68|2200.28|2205.35|2202.95|2206.81|2204.41|2200.74|2198.34|0
1641567300000|2022-01-07 14:55:00|2205.47|2203.07|2204.13|2201.73|2208.99|2206.59|2203.41|2201.01|0
1641567600000|2022-01-07 15:00:00|2204.86|2202.46|2200.51|2198.11|2204.86|2202.46|2199.75|2197.35|0
1641567900000|2022-01-07 15:05:00|2199.05|2196.65|2193.71|2191.31|2199.05|2196.65|2193.47|2191.07|0
1641568200000|2022-01-07 15:10:00|2193.23|2190.83|2194.93|2192.53|2198.08|2195.68|2191.53|2189.13|0
1641568500000|2022-01-07 15:15:00|2194.68|2192.28|2190.07|2187.67|2194.68|2192.28|2188.86|2186.46|0
1641568800000|2022-01-07 15:20:00|2189.34|2186.94|2186.43|2184.03|2192.74|2190.34|2186.43|2184.03|0
1641569100000|2022-01-07 15:25:00|2186.67|2184.27|2188.13|2185.73|2192.5|2190.1|2186.43|2184.03|0
1641569400000|2022-01-07 15:30:00|2187.4|2185|2187.4|2185|2191.28|2188.88|2185.94|2183.54|0
1641569700000|2022-01-07 15:35:00|2187.16|2184.76|2180.84|2178.44|2188.13|2185.73|2180.32|2177.92|0
1641570000000|2022-01-07 15:40:00|2181.09|2178.69|2178.42|2176.02|2186.67|2184.27|2177.2|2174.8|0
1641570300000|2022-01-07 15:45:00|2177.93|2175.53|2174.05|2171.65|2178.42|2176.02|2173.81|2171.41|0
1641570600000|2022-01-07 15:50:00|2173.56|2171.16|2170.05|2167.65|2174.53|2172.13|2165.56|2163.16|0
1641570900000|2022-01-07 15:55:00|2170.3|2167.9|2171.71|2169.31|2175.11|2172.71|2167.87|2165.47|0
1641571200000|2022-01-07 16:00:00|2170.98|2168.58|2170.98|2168.58|2175.59|2173.19|2168.56|2166.16|0
1641571500000|2022-01-07 16:05:00|2170.74|2168.34|2173.65|2171.25|2176.32|2173.92|2170.74|2168.34|0
1641571800000|2022-01-07 16:10:00|2173.89|2171.49|2171.47|2169.07|2174.14|2171.74|2170.25|2167.85|0
1641572100000|2022-01-07 16:15:00|2171.71|2169.31|2168.07|2165.67|2173.65|2171.25|2165.16|2162.76|0
1641572400000|2022-01-07 16:20:00|2167.83|2165.43|2176.08|2173.68|2177.29|2174.89|2167.83|2165.43|0
1641572700000|2022-01-07 16:25:00|2175.35|2172.95|2182.87|2180.47|2182.87|2180.47|2174.38|2171.98|0
1641573000000|2022-01-07 16:30:00|2182.14|2179.74|2181.81|2179.41|2183.26|2180.86|2178.99|2176.59|0
1641573300000|2022-01-07 16:35:00|2181.56|2179.16|2182.29|2179.89|2184.47|2182.07|2179.86|2177.46|0
1641573600000|2022-01-07 16:40:00|2182.78|2180.38|2183.5|2181.1|2185.93|2183.53|2181.8|2179.4|0
1641573900000|2022-01-07 16:45:00|2183.75|2181.35|2192.24|2189.84|2192.24|2189.84|2182.77|2180.37|0
1641574200000|2022-01-07 16:50:00|2192.73|2190.33|2197.93|2195.53|2197.93|2195.53|2191.51|2189.11|0
1641574500000|2022-01-07 16:55:00|2198.17|2195.77|2194.28|2191.88|2198.66|2196.26|2194.03|2191.63|0
1641574800000|2022-01-07 17:00:00|2194.76|2192.36|2190.63|2188.23|2195.49|2193.09|2190.39|2187.99|0
1641575100000|2022-01-07 17:05:00|2190.88|2188.48|2191.85|2189.45|2193.55|2191.15|2189.18|2186.78|0
1641575400000|2022-01-07 17:10:00|2192.33|2189.93|2194.27|2191.87|2195|2192.6|2191.36|2188.96|0
1641575700000|2022-01-07 17:15:00|2193.54|2191.14|2190.15|2187.75|2195.49|2193.09|2190.15|2187.75|0
1641576000000|2022-01-07 17:20:00|2189.66|2187.26|2187.72|2185.32|2189.66|2187.26|2186.99|2184.59|0
1641576300000|2022-01-07 17:25:00|2187.47|2185.07|2188.69|2186.29|2189.66|2187.26|2186.02|2183.62|0
1641576600000|2022-01-07 17:30:00|2188.93|2186.53|2187.47|2185.07|2188.93|2186.53|2186.02|2183.62|0
1641576900000|2022-01-07 17:35:00|2187.72|2185.32|2185.77|2183.37|2187.72|2185.32|2183.35|2180.95|0
1641577200000|2022-01-07 17:40:00|2186.02|2183.62|2186.5|2184.1|2188.44|2186.04|2185.29|2182.89|0
1641577500000|2022-01-07 17:45:00|2186.02|2183.62|2186.74|2184.34|2192.08|2189.68|2185.04|2182.64|0
1641577800000|2022-01-07 17:50:00|2186.5|2184.1|2189.17|2186.77|2190.14|2187.74|2186.26|2183.86|0
1641578100000|2022-01-07 17:55:00|2189.04|2186.64|2190.38|2187.98|2190.62|2188.22|2187.47|2185.07|0
1641578400000|2022-01-07 18:00:00|2190.62|2188.22|2190.13|2187.73|2191.84|2189.44|2186.26|2183.86|0
1641578700000|2022-01-07 18:05:00|2189.88|2187.48|2191.34|2188.94|2192.8|2190.4|2189.15|2186.75|0
1641579000000|2022-01-07 18:10:00|2191.58|2189.18|2192.55|2190.15|2193.04|2190.64|2191.1|2188.7|0
1641579300000|2022-01-07 18:15:00|2192.31|2189.91|2191.82|2189.42|2194.25|2191.85|2190.61|2188.21|0
1641579600000|2022-01-07 18:20:00|2192.07|2189.67|2189.39|2186.99|2192.79|2190.39|2189.15|2186.75|0
1641579900000|2022-01-07 18:25:00|2189.64|2187.24|2187.94|2185.54|2190.36|2187.96|2187.21|2184.81|0
1641580200000|2022-01-07 18:30:00|2187.69|2185.29|2191.33|2188.93|2191.33|2188.93|2186.97|2184.57|0
1641580500000|2022-01-07 18:35:00|2191.82|2189.42|2189.15|2186.75|2192.79|2190.39|2188.66|2186.26|0
1641580800000|2022-01-07 18:40:00|2188.66|2186.26|2189.88|2187.48|2190.61|2188.21|2187.69|2185.29|0
1641581100000|2022-01-07 18:45:00|2189.63|2187.23|2186.96|2184.56|2189.63|2187.23|2186.96|2184.56|0
1641581400000|2022-01-07 18:50:00|2187.2|2184.8|2187.45|2185.05|2189.15|2186.75|2184.05|2181.65|0
1641581700000|2022-01-07 18:55:00|2187.2|2184.8|2186.72|2184.32|2189.15|2186.75|2186.72|2184.32|0
1641582000000|2022-01-07 19:00:00|2186.96|2184.56|2187.69|2185.29|2189.15|2186.75|2186.72|2184.32|0
1641582300000|2022-01-07 19:05:00|2187.45|2185.05|2187.2|2184.8|2188.66|2186.26|2184.53|2182.13|0
1641582600000|2022-01-07 19:10:00|2186.96|2184.56|2186.6|2184.2|2189.14|2186.74|2186.36|2183.96|0
1641582900000|2022-01-07 19:15:00|2186.84|2184.44|2186.84|2184.44|2188.06|2185.66|2185.87|2183.47|0
1641583200000|2022-01-07 19:20:00|2186.6|2184.2|2181.26|2178.86|2186.6|2184.2|2181.26|2178.86|0
1641583500000|2022-01-07 19:25:00|2180.77|2178.37|2183.44|2181.04|2183.69|2181.29|2178.83|2176.43|0
1641583800000|2022-01-07 19:30:00|2183.2|2180.8|2182.96|2180.56|2184.17|2181.77|2181.74|2179.34|0
1641584100000|2022-01-07 19:35:00|2182.71|2180.31|2188.78|2186.38|2188.78|2186.38|2181.5|2179.1|0
1641584400000|2022-01-07 19:40:00|2188.54|2186.14|2189.75|2187.35|2191.7|2189.3|2186.84|2184.44|0
1641584700000|2022-01-07 19:45:00|2190|2187.6|2191.21|2188.81|2193.64|2191.24|2188.54|2186.14|0
1641585000000|2022-01-07 19:50:00|2191.45|2189.05|2193.4|2191|2194.61|2192.21|2189.75|2187.35|0
1641585300000|2022-01-07 19:55:00|2193.15|2190.75|2192.18|2189.78|2193.64|2191.24|2191.45|2189.05|0
1641585600000|2022-01-07 20:00:00|2192.67|2190.27|2194|2191.6|2194.61|2192.21|2191.81|2189.41|0
1641585900000|2022-01-07 20:05:00|2193.76|2191.36|2193.51|2191.11|2196.91|2194.51|2193.03|2190.63|0
1641586200000|2022-01-07 20:10:00|2193.75|2191.35|2188.9|2186.5|2193.75|2191.35|2188.41|2186.01|0
1641586500000|2022-01-07 20:15:00|2189.14|2186.74|2190.59|2188.19|2191.08|2188.68|2188.28|2185.88|0
1641586800000|2022-01-07 20:20:00|2190.84|2188.44|2187.68|2185.28|2191.57|2189.17|2187.68|2185.28|0
1641587100000|2022-01-07 20:25:00|2187.92|2185.52|2186.95|2184.55|2187.92|2185.52|2184.28|2181.88|0
1641587400000|2022-01-07 20:30:00|2187.19|2184.79|2187.19|2184.79|2192.05|2189.65|2184.76|2182.36|0
1641587700000|2022-01-07 20:35:00|2186.95|2184.55|2189.62|2187.22|2190.59|2188.19|2185.73|2183.33|0
1641588000000|2022-01-07 20:40:00|2189.86|2187.46|2185.49|2183.09|2190.83|2188.43|2185|2182.6|0
1641588300000|2022-01-07 20:45:00|2185|2182.6|2186.45|2184.05|2189.86|2187.46|2183.55|2181.15|0
1641588600000|2022-01-07 20:50:00|2186.7|2184.3|2181.84|2179.44|2188.88|2186.48|2181.35|2178.95|0
1641588900000|2022-01-07 20:55:00|2181.59|2179.19|2177.49|2175.09|2184.51|2182.11|2176.87|2174.47|0
1641589200000|2022-01-07 21:00:00|2176.99|2174.59|2181.37|2178.97|2181.37|2178.97|2176.99|2174.59|0
1641589500000|2022-01-07 21:05:00|2181.61|2179.21|2181.37|2178.97|2183.55|2181.15|2181.37|2178.97|0
1641589800000|2022-01-07 21:10:00|2181.61|2179.21|2177.48|2175.08|2181.61|2179.21|2177.23|2174.83|0
1641801900000|2022-01-10 08:05:00|2186.82|2184.42|2182.93|2180.53|2186.82|2184.42|2182.69|2180.29|0
1641802200000|2022-01-10 08:10:00|2182.45|2180.05|2180.37|2177.97|2184.88|2182.48|2179.53|2177.13|0
1641802500000|2022-01-10 08:15:00|2179.77|2177.37|2176.85|2174.45|2180.5|2178.1|2175.88|2173.48|0
1641802800000|2022-01-10 08:20:00|2176.73|2174.33|2177.21|2174.81|2177.94|2175.54|2173.45|2171.05|0
1641803100000|2022-01-10 08:25:00|2178.07|2175.67|2178.78|2176.38|2179.51|2177.11|2174.18|2171.78|0
1641803400000|2022-01-10 08:30:00|2178.3|2175.9|2171.01|2168.61|2178.3|2175.9|2170.88|2168.48|0
1641803700000|2022-01-10 08:35:00|2171.74|2169.34|2168.34|2165.94|2171.74|2169.34|2166.88|2164.48|0
1641804000000|2022-01-10 08:40:00|2168.21|2165.81|2170.61|2168.21|2170.62|2168.22|2166.48|2164.08|0
1641804300000|2022-01-10 08:45:00|2170.37|2167.97|2171.82|2169.42|2172.55|2170.15|2166.73|2164.33|0
1641804600000|2022-01-10 08:50:00|2171.58|2169.18|2171.53|2169.13|2173.04|2170.64|2169.15|2166.75|0
1641804900000|2022-01-10 08:55:00|2171.77|2169.37|2175.28|2172.88|2177.23|2174.83|2170.56|2168.16|0
1641805200000|2022-01-10 09:00:00|2175.41|2173.01|2174.44|2172.04|2178.33|2175.93|2174.44|2172.04|0
1641805500000|2022-01-10 09:05:00|2174.68|2172.28|2179.78|2177.38|2181|2178.6|2174.68|2172.28|0
1641805800000|2022-01-10 09:10:00|2178.32|2175.92|2178.32|2175.92|2181.11|2178.71|2177.95|2175.55|0
1641806100000|2022-01-10 09:15:00|2178.57|2176.17|2180.63|2178.23|2181.11|2178.71|2178.57|2176.17|0
1641806400000|2022-01-10 09:20:00|2180.51|2178.11|2181.97|2179.57|2182.45|2180.05|2180.51|2178.11|0
1641806700000|2022-01-10 09:25:00|2181.72|2179.32|2183.67|2181.27|2183.91|2181.51|2181.72|2179.32|0
1641807000000|2022-01-10 09:30:00|2183.91|2181.51|2181.72|2179.32|2185.12|2182.72|2181.72|2179.32|0
1641807300000|2022-01-10 09:35:00|2181.48|2179.08|2182.21|2179.81|2184.64|2182.24|2181.48|2179.08|0
1641807600000|2022-01-10 09:40:00|2182.32|2179.92|2184.63|2182.23|2184.63|2182.23|2181.96|2179.56|0
1641807900000|2022-01-10 09:45:00|2184.51|2182.11|2180.99|2178.59|2184.63|2182.23|2180.75|2178.35|0
1641808200000|2022-01-10 09:50:00|2180.75|2178.35|2181.59|2179.19|2182.08|2179.68|2180.02|2177.62|0
1641808500000|2022-01-10 09:55:00|2181.72|2179.32|2178.8|2176.4|2182.93|2180.53|2178.8|2176.4|0
1641808800000|2022-01-10 10:00:00|2178.92|2176.52|2179.53|2177.13|2179.53|2177.13|2176.62|2174.22|0
1641809100000|2022-01-10 10:05:00|2179.29|2176.89|2180.5|2178.1|2180.62|2178.22|2178.56|2176.16|0
1641809400000|2022-01-10 10:10:00|2180.26|2177.86|2184.63|2182.23|2184.87|2182.47|2180.26|2177.86|0
1641809700000|2022-01-10 10:15:00|2184.87|2182.47|2182.69|2180.29|2185.36|2182.96|2182.44|2180.04|0
1641810000000|2022-01-10 10:20:00|2183.05|2180.65|2178.8|2176.4|2183.41|2181.01|2178.07|2175.67|0
1641810300000|2022-01-10 10:25:00|2178.56|2176.16|2180.01|2177.61|2180.74|2178.34|2178.31|2175.91|0
1641810600000|2022-01-10 10:30:00|2179.89|2177.49|2180.5|2178.1|2180.5|2178.1|2178.31|2175.91|0
1641810900000|2022-01-10 10:35:00|2180.01|2177.61|2179.88|2177.48|2180.74|2178.34|2179.04|2176.64|0
1641811200000|2022-01-10 10:40:00|2180.01|2177.61|2175.15|2172.75|2180.25|2177.85|2174.67|2172.27|0
1641811500000|2022-01-10 10:45:00|2174.91|2172.51|2175.75|2173.35|2177.58|2175.18|2174.91|2172.51|0
1641811800000|2022-01-10 10:50:00|2176.12|2173.72|2173.94|2171.54|2177.34|2174.94|2173.32|2170.92|0
1641812100000|2022-01-10 10:55:00|2173.69|2171.29|2175.39|2172.99|2176|2173.6|2173.45|2171.05|0
1641812400000|2022-01-10 11:00:00|2175.15|2172.75|2172.59|2170.19|2176.61|2174.21|2172.35|2169.95|0
1641812700000|2022-01-10 11:05:00|2173.21|2170.81|2172.72|2170.32|2174.66|2172.26|2171.75|2169.35|0
1641813000000|2022-01-10 11:10:00|2172.96|2170.56|2172.48|2170.08|2173.69|2171.29|2172.11|2169.71|0
1641813300000|2022-01-10 11:15:00|2172.35|2169.95|2174.66|2172.26|2175.02|2172.62|2172.23|2169.83|0
1641813600000|2022-01-10 11:20:00|2174.53|2172.13|2171.26|2168.86|2175.63|2173.23|2170.78|2168.38|0
1641813900000|2022-01-10 11:25:00|2171.13|2168.73|2171.5|2169.1|2171.5|2169.1|2170.05|2167.65|0
1641814200000|2022-01-10 11:30:00|2171.26|2168.86|2171.26|2168.86|2174.17|2171.77|2171.26|2168.86|0
1641814500000|2022-01-10 11:35:00|2171.5|2169.1|2169.07|2166.67|2172.35|2169.95|2168.59|2166.19|0
1641814800000|2022-01-10 11:40:00|2169.32|2166.92|2169.8|2167.4|2170.29|2167.89|2166.64|2164.24|0
1641815100000|2022-01-10 11:45:00|2170.29|2167.89|2171.62|2169.22|2171.99|2169.59|2170.29|2167.89|0
1641815400000|2022-01-10 11:50:00|2171.74|2169.34|2172.1|2169.7|2173.68|2171.28|2171.26|2168.86|0
1641815700000|2022-01-10 11:55:00|2172.23|2169.83|2172.26|2169.86|2173.8|2171.4|2171.53|2169.13|0
1641816000000|2022-01-10 12:00:00|2172.5|2170.1|2170.8|2168.4|2173.83|2171.43|2170.8|2168.4|0
1641816300000|2022-01-10 12:05:00|2171.04|2168.64|2168.85|2166.45|2172.99|2170.59|2168.61|2166.21|0
1641816600000|2022-01-10 12:10:00|2169.34|2166.94|2165.7|2163.3|2170.31|2167.91|2164.6|2162.2|0
1641816900000|2022-01-10 12:15:00|2165.45|2163.05|2162.05|2159.65|2165.45|2163.05|2161.56|2159.16|0
1641817200000|2022-01-10 12:20:00|2161.92|2159.52|2163.75|2161.35|2163.99|2161.59|2161.81|2159.41|0
1641817500000|2022-01-10 12:25:00|2163.51|2161.11|2162.53|2160.13|2164.24|2161.84|2161.08|2158.68|0
1641817800000|2022-01-10 12:30:00|2162.41|2160.01|2153.79|2151.39|2163.02|2160.62|2153.55|2151.15|0
1641818100000|2022-01-10 12:35:00|2154.03|2151.63|2154.52|2152.12|2155.98|2153.58|2152.56|2150.16|0
1641818400000|2022-01-10 12:40:00|2154.28|2151.88|2155.49|2153.09|2156.22|2153.82|2153.79|2151.39|0
1641818700000|2022-01-10 12:45:00|2155.25|2152.85|2153.06|2150.66|2155.73|2153.33|2152.33|2149.93|0
1641819000000|2022-01-10 12:50:00|2152.82|2150.42|2148.93|2146.53|2152.82|2150.42|2148.56|2146.16|0
1641819300000|2022-01-10 12:55:00|2149.17|2146.77|2144.32|2141.92|2149.9|2147.5|2144.08|2141.68|0
1641819600000|2022-01-10 13:00:00|2144.44|2142.04|2147.72|2145.32|2147.72|2145.32|2143.11|2140.71|0
1641819900000|2022-01-10 13:05:00|2147.59|2145.19|2147.96|2145.56|2149.66|2147.26|2146.26|2143.86|0
1641820200000|2022-01-10 13:10:00|2147.47|2145.07|2149.41|2147.01|2149.66|2147.26|2146.26|2143.86|0
1641820500000|2022-01-10 13:15:00|2149.17|2146.77|2149.41|2147.01|2149.9|2147.5|2147.71|2145.31|0
1641820800000|2022-01-10 13:20:00|2148.93|2146.53|2148.68|2146.28|2151.36|2148.96|2148.68|2146.28|0
1641821100000|2022-01-10 13:25:00|2148.44|2146.04|2149.17|2146.77|2149.9|2147.5|2147.71|2145.31|0
1641821400000|2022-01-10 13:30:00|2149.41|2147.01|2148.44|2146.04|2150.87|2148.47|2146.01|2143.61|0
1641821700000|2022-01-10 13:35:00|2147.95|2145.55|2151.6|2149.2|2151.6|2149.2|2146.74|2144.34|0
1641822000000|2022-01-10 13:40:00|2151.11|2148.71|2148.92|2146.52|2152.08|2149.68|2148.92|2146.52|0
1641822300000|2022-01-10 13:45:00|2148.68|2146.28|2148.44|2146.04|2149.65|2147.25|2148.2|2145.8|0
1641822600000|2022-01-10 13:50:00|2148.2|2145.8|2145.04|2142.64|2150.38|2147.98|2144.8|2142.4|0
1641822900000|2022-01-10 13:55:00|2145.28|2142.88|2146.01|2143.61|2146.25|2143.85|2144.55|2142.15|0
1641823200000|2022-01-10 14:00:00|2146.25|2143.85|2147.71|2145.31|2147.71|2145.31|2145.64|2143.24|0
1641823500000|2022-01-10 14:05:00|2147.95|2145.55|2147.71|2145.31|2149.65|2147.25|2146.98|2144.58|0
1641823800000|2022-01-10 14:10:00|2147.46|2145.06|2145.04|2142.64|2147.71|2145.31|2145.04|2142.64|0
1641824100000|2022-01-10 14:15:00|2145.28|2142.88|2144.31|2141.91|2146.01|2143.61|2141.39|2138.99|0
1641824400000|2022-01-10 14:20:00|2144.55|2142.15|2141.39|2138.99|2146.73|2144.33|2141.39|2138.99|0
1641824700000|2022-01-10 14:25:00|2141.64|2139.24|2143.33|2140.93|2146.73|2144.33|2141.64|2139.24|0
1641825000000|2022-01-10 14:30:00|2143.82|2141.42|2133.63|2131.23|2146.25|2143.85|2132.17|2129.77|0
1641825300000|2022-01-10 14:35:00|2133.38|2130.98|2131.2|2128.8|2134.35|2131.95|2127.56|2125.16|0
1641825600000|2022-01-10 14:40:00|2132.41|2130.01|2126.81|2124.41|2133.87|2131.47|2125.14|2122.74|0
1641825900000|2022-01-10 14:45:00|2126.56|2124.16|2117.92|2115.52|2126.56|2124.16|2116.1|2113.7|0
1641826200000|2022-01-10 14:50:00|2118.29|2115.89|2113.43|2111.03|2121.68|2119.28|2112.22|2109.82|0
1641826500000|2022-01-10 14:55:00|2113.19|2110.79|2111.01|2108.61|2114.65|2112.25|2108.1|2105.7|0
1641826800000|2022-01-10 15:00:00|2111.25|2108.85|2102.69|2100.29|2111.77|2109.37|2102.44|2100.04|0
1641827100000|2022-01-10 15:05:00|2103.17|2100.77|2111.9|2109.5|2113.35|2110.95|2101.96|2099.56|0
1641827400000|2022-01-10 15:10:00|2111.41|2109.01|2094.93|2092.53|2111.41|2109.01|2094.2|2091.8|0
1641827700000|2022-01-10 15:15:00|2094.69|2092.29|2091.43|2089.03|2099.53|2097.13|2090.94|2088.54|0
1641828000000|2022-01-10 15:20:00|2091.91|2089.51|2096.79|2094.39|2098|2095.6|2091.91|2089.51|0
1641828300000|2022-01-10 15:25:00|2096.3|2093.9|2098.23|2095.83|2100.18|2097.78|2095.8|2093.4|0
1641828600000|2022-01-10 15:30:00|2098.96|2096.56|2098.23|2095.83|2104.05|2101.65|2096.29|2093.89|0
1641828900000|2022-01-10 15:35:00|2097.5|2095.1|2094.5|2092.1|2099.2|2096.8|2094.26|2091.86|0
1641829200000|2022-01-10 15:40:00|2094.74|2092.34|2089.9|2087.5|2096.92|2094.52|2087.96|2085.56|0
1641829500000|2022-01-10 15:45:00|2090.14|2087.74|2087.64|2085.24|2094.9|2092.5|2085.46|2083.06|0
1641829800000|2022-01-10 15:50:00|2087.39|2084.99|2093.93|2091.53|2096.11|2093.71|2085.7|2083.3|0
1641830100000|2022-01-10 15:55:00|2094.65|2092.25|2096.11|2093.71|2098.04|2095.64|2089.33|2086.93|0
1641830400000|2022-01-10 16:00:00|2095.14|2092.74|2096.83|2094.43|2097.56|2095.16|2089.81|2087.41|0
1641830700000|2022-01-10 16:05:00|2095.86|2093.46|2103.37|2100.97|2103.37|2100.97|2095.62|2093.22|0
1641831000000|2022-01-10 16:10:00|2101.65|2099.25|2107.71|2105.31|2109.16|2106.76|2100.68|2098.28|0
1641831300000|2022-01-10 16:15:00|2107.22|2104.82|2112.8|2110.4|2113.77|2111.37|2104.07|2101.67|0
1641831600000|2022-01-10 16:20:00|2112.56|2110.16|2115.95|2113.55|2117.16|2114.76|2110.13|2107.73|0
1641831900000|2022-01-10 16:25:00|2115.71|2113.31|2118.41|2116.01|2119.63|2117.23|2113.81|2111.41|0
1641832200000|2022-01-10 16:30:00|2118.17|2115.77|2110.9|2108.5|2118.17|2115.77|2110.17|2107.77|0
1641832500000|2022-01-10 16:35:00|2110.41|2108.01|2106.29|2103.89|2111.87|2109.47|2105.32|2102.92|0
1641832800000|2022-01-10 16:40:00|2105.57|2103.17|2106.05|2103.65|2106.78|2104.38|2102.42|2100.02|0
1641833100000|2022-01-10 16:45:00|2106.29|2103.89|2107.5|2105.1|2109.44|2107.04|2104.11|2101.71|0
1641833400000|2022-01-10 16:50:00|2106.05|2103.65|2105.32|2102.92|2109.2|2106.8|2103.63|2101.23|0
1641833700000|2022-01-10 16:55:00|2105.08|2102.68|2112.83|2110.43|2113.32|2110.92|2103.87|2101.47|0
1641834000000|2022-01-10 17:00:00|2112.35|2109.95|2104.35|2101.95|2113.08|2110.68|2104.11|2101.71|0
1641834300000|2022-01-10 17:05:00|2104.59|2102.19|2099.02|2096.62|2105.56|2103.16|2098.78|2096.38|0
1641834600000|2022-01-10 17:10:00|2099.26|2096.86|2105.08|2102.68|2105.8|2103.4|2099.26|2096.86|0
1641834900000|2022-01-10 17:15:00|2104.71|2102.31|2100.71|2098.31|2105.56|2103.16|2100.23|2097.83|0
1641835200000|2022-01-10 17:20:00|2100.47|2098.07|2101.31|2098.91|2102.41|2100.01|2099.75|2097.35|0
1641835500000|2022-01-10 17:25:00|2101.44|2099.04|2101.68|2099.28|2104.1|2101.7|2099.99|2097.59|0
1641835800000|2022-01-10 17:30:00|2101.44|2099.04|2099.99|2097.59|2102.41|2100.01|2098.05|2095.65|0
1641836100000|2022-01-10 17:35:00|2100.23|2097.83|2099.26|2096.86|2102.41|2100.01|2099.02|2096.62|0
1641836400000|2022-01-10 17:40:00|2099.5|2097.1|2101.68|2099.28|2108.22|2105.82|2098.53|2096.13|0
1641836700000|2022-01-10 17:45:00|2101.44|2099.04|2103.04|2100.64|2107.85|2105.45|2101.44|2099.04|0
1641837000000|2022-01-10 17:50:00|2102.56|2100.16|2114.92|2112.52|2118.8|2116.4|2101.1|2098.7|0
1641837300000|2022-01-10 17:55:00|2114.68|2112.28|2110.19|2107.79|2114.68|2112.28|2108.86|2106.46|0
1641837600000|2022-01-10 18:00:00|2110.07|2107.67|2112.49|2110.09|2116.37|2113.97|2108.86|2106.46|0
1641837900000|2022-01-10 18:05:00|2112.74|2110.34|2115.16|2112.76|2117.59|2115.19|2112.01|2109.61|0
1641838200000|2022-01-10 18:10:00|2115.65|2113.25|2118.55|2116.15|2118.56|2116.16|2113.95|2111.55|0
1641838500000|2022-01-10 18:15:00|2119.28|2116.88|2120.25|2117.85|2120.25|2117.85|2116.37|2113.97|0
1641838800000|2022-01-10 18:20:00|2120.01|2117.61|2124.38|2121.98|2125.1|2122.7|2115.64|2113.24|0
1641839100000|2022-01-10 18:25:00|2124.62|2122.22|2122.89|2120.49|2125.56|2123.16|2122.17|2119.77|0
1641839400000|2022-01-10 18:30:00|2123.14|2120.74|2121.44|2119.04|2126.53|2124.13|2119.5|2117.1|0
1641839700000|2022-01-10 18:35:00|2121.68|2119.28|2119.74|2117.34|2124.1|2121.7|2119.74|2117.34|0
1641840000000|2022-01-10 18:40:00|2120.22|2117.82|2129.2|2126.8|2129.68|2127.28|2119.74|2117.34|0
1641840300000|2022-01-10 18:45:00|2129.44|2127.04|2131.62|2129.22|2132.59|2130.19|2126.29|2123.89|0
1641840600000|2022-01-10 18:50:00|2131.86|2129.46|2137.2|2134.8|2138.41|2136.01|2131.62|2129.22|0
1641840900000|2022-01-10 18:55:00|2137.44|2135.04|2136.23|2133.83|2138.9|2136.5|2130.89|2128.49|0
1641841200000|2022-01-10 19:00:00|2135.99|2133.59|2143.02|2140.62|2143.02|2140.62|2135.02|2132.62|0
1641841500000|2022-01-10 19:05:00|2142.9|2140.5|2147.15|2144.75|2147.39|2144.99|2140.35|2137.95|0
1641841800000|2022-01-10 19:10:00|2146.91|2144.51|2144.48|2142.08|2147.39|2144.99|2142.54|2140.14|0
1641842100000|2022-01-10 19:15:00|2143.51|2141.11|2146.42|2144.02|2150.55|2148.15|2143.02|2140.62|0
1641842400000|2022-01-10 19:20:00|2145.69|2143.29|2146.18|2143.78|2148.85|2146.45|2144.96|2142.56|0
1641842700000|2022-01-10 19:25:00|2146.42|2144.02|2148.12|2145.72|2149.33|2146.93|2144.48|2142.08|0
1641843000000|2022-01-10 19:30:00|2148.23|2145.83|2150.3|2147.9|2150.3|2147.9|2145.45|2143.05|0
1641843300000|2022-01-10 19:35:00|2151.27|2148.87|2149.08|2146.68|2153.21|2150.81|2148.35|2145.95|0
1641843600000|2022-01-10 19:40:00|2149.32|2146.92|2146.41|2144.01|2154.67|2152.27|2146.41|2144.01|0
1641843900000|2022-01-10 19:45:00|2146.89|2144.49|2147.74|2145.34|2149.32|2146.92|2146.41|2144.01|0
1641844200000|2022-01-10 19:50:00|2147.86|2145.46|2139.37|2136.97|2148.35|2145.95|2138.4|2136|0
1641844500000|2022-01-10 19:55:00|2139.12|2136.72|2146.16|2143.76|2147.86|2145.46|2138.15|2135.75|0
1641844800000|2022-01-10 20:00:00|2146.41|2144.01|2143.01|2140.61|2151.26|2148.86|2142.76|2140.36|0
1641845100000|2022-01-10 20:05:00|2143.98|2141.58|2137.42|2135.02|2144.22|2141.82|2133.3|2130.9|0
1641845400000|2022-01-10 20:10:00|2137.91|2135.51|2136.82|2134.42|2144.7|2142.3|2136.82|2134.42|0
1641845700000|2022-01-10 20:15:00|2138.16|2135.76|2140.83|2138.43|2144.71|2142.31|2133.79|2131.39|0
1641846000000|2022-01-10 20:20:00|2139.13|2136.73|2142.77|2140.37|2143.26|2140.86|2137.92|2135.52|0
1641846300000|2022-01-10 20:25:00|2142.28|2139.88|2143.74|2141.34|2145.44|2143.04|2141.31|2138.91|0
1641846600000|2022-01-10 20:30:00|2143.25|2140.85|2148.59|2146.19|2148.59|2146.19|2139.37|2136.97|0
1641846900000|2022-01-10 20:35:00|2149.08|2146.68|2147.38|2144.98|2151.27|2148.87|2144.95|2142.55|0
1641847200000|2022-01-10 20:40:00|2148.35|2145.95|2149.08|2146.68|2155.88|2153.48|2144.95|2142.55|0
1641847500000|2022-01-10 20:45:00|2148.35|2145.95|2155.15|2152.75|2157.82|2155.42|2148.35|2145.95|0
1641847800000|2022-01-10 20:50:00|2155.39|2152.99|2160.25|2157.85|2162.19|2159.79|2153.45|2151.05|0
1641848100000|2022-01-10 20:55:00|2159.76|2157.36|2170.21|2167.81|2173.37|2170.97|2159.76|2157.36|0
1641848400000|2022-01-10 21:00:00|2169.24|2166.84|2170.39|2167.99|2172.64|2170.24|2169.24|2166.84|0
1641848700000|2022-01-10 21:05:00|2170.63|2168.23|2171.36|2168.96|2172.33|2169.93|2170.14|2167.74|0
1641849000000|2022-01-10 21:10:00|2171.12|2168.72|2170.63|2168.23|2171.36|2168.96|2169.9|2167.5|0
1641849300000|2022-01-10 21:15:00|2170.39|2167.99|2172.29|2169.49|2172.77|2169.97|2170.34|2167.54|0
1641849600000|2022-01-10 21:20:00|2172.53|2169.73|2173.26|2170.46|2173.99|2171.19|2172.29|2169.49|0
1641849900000|2022-01-10 21:25:00|2173.01|2170.21|2172.77|2169.97|2173.5|2170.7|2172.28|2169.48|0
1641850200000|2022-01-10 21:30:00|2173.01|2170.21|2172.04|2169.24|2173.26|2170.46|2171.55|2168.75|0
1641850500000|2022-01-10 21:35:00|2172.28|2169.48|2174.23|2171.43|2174.23|2171.43|2172.28|2169.48|0
1641850800000|2022-01-10 21:40:00|2173.98|2171.18|2173.25|2170.45|2174.23|2171.43|2173.25|2170.45|0
1641851100000|2022-01-10 21:45:00|2173.74|2170.94|2171.31|2168.51|2173.98|2171.18|2171.31|2168.51|0
1641851400000|2022-01-10 21:50:00|2171.07|2168.27|2170.34|2167.54|2172.28|2169.48|2170.34|2167.54|0
1641851700000|2022-01-10 21:55:00|2170.58|2167.78|2171.42|2168.62|2171.42|2168.62|2169.36|2166.56|0
1641852000000|2022-01-10 22:00:00|2171.4|2168.6|2171.99|2169.19|2171.99|2169.19|2170.82|2168.02|0
1641852300000|2022-01-10 22:05:00|2172.03|2169.23|2171.35|2168.55|2172.03|2169.23|2171.32|2168.52|0
1641852600000|2022-01-10 22:10:00|2171.29|2168.49|2171.29|2168.49|2171.29|2168.49|2171.07|2168.27|0
1641852900000|2022-01-10 22:15:00|2171.35|2168.55|2172.09|2169.29|2172.09|2169.29|2171.29|2168.49|0
1641853200000|2022-01-10 22:20:00|2172.13|2169.33|2172.24|2169.44|2172.24|2169.44|2172.09|2169.29|0
1641853500000|2022-01-10 22:25:00|2172.09|2169.29|2172.52|2169.72|2173.01|2170.21|2172.05|2169.25|0
1641853800000|2022-01-10 22:30:00|2172.55|2169.75|2172.37|2169.57|2172.55|2169.75|2172.27|2169.47|0
1641854100000|2022-01-10 22:35:00|2172.3|2169.5|2172.52|2169.72|2172.52|2169.72|2172.3|2169.5|0
1641854400000|2022-01-10 22:40:00|2172.62|2169.82|2172.76|2169.96|2172.76|2169.96|2172.62|2169.82|0
1641854700000|2022-01-10 22:45:00|2172.69|2169.89|2172.9|2170.1|2173.23|2170.43|2172.69|2169.89|0
1641855000000|2022-01-10 22:50:00|2173.01|2170.21|2173.4|2170.6|2173.76|2170.96|2172.9|2170.1|0
1641855300000|2022-01-10 22:55:00|2173.19|2170.39|2173.4|2170.6|2173.4|2170.6|2172.54|2169.74|0
1641855600000|2022-01-10 23:00:00|2173.36|2170.56|2172.27|2169.47|2173.6|2170.8|2170.81|2168.01|0
1641855900000|2022-01-10 23:05:00|2172.51|2169.71|2170.81|2168.01|2173.49|2170.69|2169.6|2166.8|0
1641856200000|2022-01-10 23:10:00|2171.05|2168.25|2173.97|2171.17|2174.46|2171.66|2171.05|2168.25|0
1641856500000|2022-01-10 23:15:00|2174.21|2171.41|2174.21|2171.41|2174.7|2171.9|2173.36|2170.56|0
1641856800000|2022-01-10 23:20:00|2174.46|2171.66|2177.13|2174.33|2177.25|2174.45|2174.46|2171.66|0
1641857100000|2022-01-10 23:25:00|2176.76|2173.96|2176.88|2174.08|2177.61|2174.81|2175.18|2172.38|0
1641857400000|2022-01-10 23:30:00|2176.4|2173.6|2174.94|2172.14|2177.13|2174.33|2174.94|2172.14|0
1641857700000|2022-01-10 23:35:00|2175.18|2172.38|2174.08|2171.28|2175.91|2173.11|2174.08|2171.28|0
1641858000000|2022-01-10 23:40:00|2173.97|2171.17|2176.4|2173.6|2176.88|2174.08|2173.72|2170.92|0
1641858300000|2022-01-10 23:45:00|2176.88|2174.08|2175.18|2172.38|2176.88|2174.08|2174.69|2171.89|0
1641858600000|2022-01-10 23:50:00|2175.3|2172.5|2174.08|2171.28|2175.42|2172.62|2173.96|2171.16|0
1641858900000|2022-01-10 23:55:00|2173.96|2171.16|2174.21|2171.41|2175.18|2172.38|2173.96|2171.16|0
1641859200000|2022-01-11 00:00:00|2174.08|2171.28|2176.15|2173.35|2176.39|2173.59|2174.08|2171.28|0
1641859500000|2022-01-11 00:05:00|2176.39|2173.59|2175.66|2172.86|2177.37|2174.57|2174.69|2171.89|0
1641859800000|2022-01-11 00:10:00|2175.54|2172.74|2177.36|2174.56|2177.85|2175.05|2175.42|2172.62|0
1641860100000|2022-01-11 00:15:00|2177.12|2174.32|2170.31|2167.51|2177.12|2174.32|2170.19|2167.39|0
1641860400000|2022-01-11 00:20:00|2170.07|2167.27|2167.4|2164.6|2171.53|2168.73|2167.15|2164.35|0
1641860700000|2022-01-11 00:25:00|2167.64|2164.84|2167.64|2164.84|2170.31|2167.51|2167.64|2164.84|0
1641861000000|2022-01-11 00:30:00|2167.76|2164.96|2168.13|2165.33|2168.49|2165.69|2166.91|2164.11|0
1641861300000|2022-01-11 00:35:00|2167.64|2164.84|2171.04|2168.24|2171.04|2168.24|2167.64|2164.84|0
1641861600000|2022-01-11 00:40:00|2171.16|2168.36|2173.34|2170.54|2173.47|2170.67|2170.55|2167.75|0
1641861900000|2022-01-11 00:45:00|2173.23|2170.43|2172.74|2169.94|2174.69|2171.89|2172.74|2169.94|0
1641862200000|2022-01-11 00:50:00|2172.61|2169.81|2174.93|2172.13|2174.93|2172.13|2172.01|2169.21|0
1641862500000|2022-01-11 00:55:00|2174.8|2172|2175.53|2172.73|2176.14|2173.34|2174.8|2172|0
1641862800000|2022-01-11 01:00:00|2175.66|2172.86|2174.2|2171.4|2176.14|2173.34|2173.22|2170.42|0
1641863100000|2022-01-11 01:05:00|2174.31|2171.51|2173.71|2170.91|2175.41|2172.61|2173.71|2170.91|0
1641863400000|2022-01-11 01:10:00|2173.47|2170.67|2169.09|2166.29|2173.71|2170.91|2168.61|2165.81|0
1641863700000|2022-01-11 01:15:00|2168.85|2166.05|2172.01|2169.21|2172.49|2169.69|2164.72|2161.92|0
1641864000000|2022-01-11 01:20:00|2172.25|2169.45|2170.18|2167.38|2172.85|2170.05|2170.06|2167.26|0
1641864300000|2022-01-11 01:25:00|2171.03|2168.23|2171.28|2168.48|2171.76|2168.96|2170.55|2167.75|0
1641864600000|2022-01-11 01:30:00|2171.15|2168.35|2167.63|2164.83|2172.49|2169.69|2167.14|2164.34|0
1641864900000|2022-01-11 01:35:00|2167.87|2165.07|2170.55|2167.75|2172.12|2169.32|2167.87|2165.07|0
1641865200000|2022-01-11 01:40:00|2170.3|2167.5|2169.82|2167.02|2171.03|2168.23|2169.09|2166.29|0
1641865500000|2022-01-11 01:45:00|2169.57|2166.77|2168.47|2165.67|2170.66|2167.86|2167.87|2165.07|0
1641865800000|2022-01-11 01:50:00|2167.5|2164.7|2164.71|2161.91|2169.82|2167.02|2164.47|2161.67|0
1641866100000|2022-01-11 01:55:00|2164.95|2162.15|2166.9|2164.1|2167.87|2165.07|2164.71|2161.91|0
1641866400000|2022-01-11 02:00:00|2166.77|2163.97|2166.65|2163.85|2167.63|2164.83|2166.17|2163.37|0
1641866700000|2022-01-11 02:05:00|2166.28|2163.48|2171.27|2168.47|2171.76|2168.96|2166.28|2163.48|0
1641867000000|2022-01-11 02:10:00|2171.03|2168.23|2174.43|2171.63|2174.67|2171.87|2171.03|2168.23|0
1641867300000|2022-01-11 02:15:00|2174.55|2171.75|2173.94|2171.14|2174.92|2172.12|2173.46|2170.66|0
1641867600000|2022-01-11 02:20:00|2174.19|2171.39|2176.86|2174.06|2177.1|2174.3|2173.94|2171.14|0
1641867900000|2022-01-11 02:25:00|2176.62|2173.82|2175.89|2173.09|2177.34|2174.54|2175.89|2173.09|0
1641868200000|2022-01-11 02:30:00|2176|2173.2|2174.67|2171.87|2176.62|2173.82|2174.67|2171.87|0
1641868500000|2022-01-11 02:35:00|2174.54|2171.74|2174.67|2171.87|2174.79|2171.99|2173.45|2170.65|0
1641868800000|2022-01-11 02:40:00|2174.54|2171.74|2173.81|2171.01|2174.79|2171.99|2173.33|2170.53|0
1641869100000|2022-01-11 02:45:00|2173.7|2170.9|2174.91|2172.11|2176.13|2173.33|2173.7|2170.9|0
1641869400000|2022-01-11 02:50:00|2174.78|2171.98|2176.13|2173.33|2176.85|2174.05|2173.94|2171.14|0
1641869700000|2022-01-11 02:55:00|2176.24|2173.44|2176.85|2174.05|2177.34|2174.54|2176.12|2173.32|0
1641870000000|2022-01-11 03:00:00|2176.61|2173.81|2175.88|2173.08|2177.34|2174.54|2175.64|2172.84|0
1641870300000|2022-01-11 03:05:00|2175.75|2172.95|2175.15|2172.35|2176.37|2173.57|2175.15|2172.35|0
1641870600000|2022-01-11 03:10:00|2175.64|2172.84|2174.42|2171.62|2175.88|2173.08|2173.93|2171.13|0
1641870900000|2022-01-11 03:15:00|2174.66|2171.86|2176.85|2174.05|2176.85|2174.05|2174.42|2171.62|0
1641871200000|2022-01-11 03:20:00|2177.09|2174.29|2176.85|2174.05|2177.34|2174.54|2176.36|2173.56|0
1641871500000|2022-01-11 03:25:00|2177.09|2174.29|2176.12|2173.32|2177.34|2174.54|2175.99|2173.19|0
1641871800000|2022-01-11 03:30:00|2175.88|2173.08|2176.36|2173.56|2176.85|2174.05|2175.88|2173.08|0
1641872100000|2022-01-11 03:35:00|2176.12|2173.32|2175.63|2172.83|2176.61|2173.81|2175.15|2172.35|0
1641872400000|2022-01-11 03:40:00|2175.75|2172.95|2176.12|2173.32|2176.6|2173.8|2175.39|2172.59|0
1641872700000|2022-01-11 03:45:00|2175.87|2173.07|2175.63|2172.83|2175.87|2173.07|2174.42|2171.62|0
1641873000000|2022-01-11 03:50:00|2175.5|2172.7|2172.23|2169.43|2175.63|2172.83|2172.23|2169.43|0
1641873300000|2022-01-11 03:55:00|2171.98|2169.18|2172.96|2170.16|2173.44|2170.64|2171.98|2169.18|0
1641873600000|2022-01-11 04:00:00|2173.07|2170.27|2172.71|2169.91|2173.31|2170.51|2172.23|2169.43|0
1641873900000|2022-01-11 04:05:00|2172.83|2170.03|2171.5|2168.7|2173.2|2170.4|2171.5|2168.7|0
1641874200000|2022-01-11 04:10:00|2170.77|2167.97|2169.31|2166.51|2171.25|2168.45|2169.18|2166.38|0
1641874500000|2022-01-11 04:15:00|2169.55|2166.75|2170.77|2167.97|2171.49|2168.69|2169.55|2166.75|0
1641874800000|2022-01-11 04:20:00|2170.52|2167.72|2169.31|2166.51|2171.01|2168.21|2169.06|2166.26|0
1641875100000|2022-01-11 04:25:00|2169.42|2166.62|2169.31|2166.51|2169.79|2166.99|2169.06|2166.26|0
1641875400000|2022-01-11 04:30:00|2169.55|2166.75|2169.06|2166.26|2169.55|2166.75|2168.82|2166.02|0
1641875700000|2022-01-11 04:35:00|2168.82|2166.02|2169.79|2166.99|2169.79|2166.99|2167.12|2164.32|0
1641876000000|2022-01-11 04:40:00|2170.03|2167.23|2171|2168.2|2171.73|2168.93|2170.03|2167.23|0
1641876300000|2022-01-11 04:45:00|2170.76|2167.96|2171.25|2168.45|2171.25|2168.45|2170.52|2167.72|0
1641876600000|2022-01-11 04:50:00|2171.12|2168.32|2171.25|2168.45|2171.98|2169.18|2171|2168.2|0
1641876900000|2022-01-11 04:55:00|2171|2168.2|2170.52|2167.72|2171.25|2168.45|2169.79|2166.99|0
1641877200000|2022-01-11 05:00:00|2170.27|2167.47|2171.97|2169.17|2172.7|2169.9|2169.54|2166.74|0
1641877500000|2022-01-11 05:05:00|2171.73|2168.93|2171|2168.2|2173.19|2170.39|2171|2168.2|0
1641877800000|2022-01-11 05:10:00|2170.51|2167.71|2169.9|2167.1|2170.76|2167.96|2169.54|2166.74|0
1641878100000|2022-01-11 05:15:00|2169.54|2166.74|2168.81|2166.01|2170.51|2167.71|2168.33|2165.53|0
1641878400000|2022-01-11 05:20:00|2169.17|2166.37|2168.33|2165.53|2169.54|2166.74|2168.33|2165.53|0
1641878700000|2022-01-11 05:25:00|2168.2|2165.4|2169.78|2166.98|2171.48|2168.68|2168.08|2165.28|0
1641879000000|2022-01-11 05:30:00|2169.54|2166.74|2170.14|2167.34|2171|2168.2|2169.54|2166.74|0
1641879300000|2022-01-11 05:35:00|2170.87|2168.07|2168.81|2166.01|2171.97|2169.17|2168.57|2165.77|0
1641879600000|2022-01-11 05:40:00|2168.93|2166.13|2169.54|2166.74|2170.02|2167.22|2168.57|2165.77|0
1641879900000|2022-01-11 05:45:00|2169.29|2166.49|2168.08|2165.28|2169.54|2166.74|2167.84|2165.04|0
1641880200000|2022-01-11 05:50:00|2168.32|2165.52|2168.81|2166.01|2170.27|2167.47|2168.32|2165.52|0
1641880500000|2022-01-11 05:55:00|2169.05|2166.25|2170.14|2167.34|2170.51|2167.71|2168.92|2166.12|0
1641880800000|2022-01-11 06:00:00|2170.51|2167.71|2167.95|2165.15|2171.48|2168.68|2167.35|2164.55|0
1641881100000|2022-01-11 06:05:00|2167.83|2165.03|2167.59|2164.79|2168.8|2166|2166.86|2164.06|0
1641881400000|2022-01-11 06:10:00|2167.46|2164.66|2168.56|2165.76|2168.8|2166|2166.62|2163.82|0
1641881700000|2022-01-11 06:15:00|2168.43|2165.63|2168.07|2165.27|2168.8|2166|2167.59|2164.79|0
1641882000000|2022-01-11 06:20:00|2168.32|2165.52|2168.07|2165.27|2169.05|2166.25|2167.59|2164.79|0
1641882300000|2022-01-11 06:25:00|2167.83|2165.03|2165.64|2162.84|2168.07|2165.27|2165.64|2162.84|0
1641882600000|2022-01-11 06:30:00|2165.89|2163.09|2167.83|2165.03|2168.56|2165.76|2165.4|2162.6|0
1641882900000|2022-01-11 06:35:00|2168.07|2165.27|2166.61|2163.81|2169.53|2166.73|2166.61|2163.81|0
1641883200000|2022-01-11 06:40:00|2166.86|2164.06|2165.15|2162.35|2167.1|2164.3|2165.15|2162.35|0
1641883500000|2022-01-11 06:45:00|2165.27|2162.47|2165.64|2162.84|2166.37|2163.57|2164.91|2162.11|0
1641883800000|2022-01-11 06:50:00|2165.51|2162.71|2163.94|2161.14|2165.64|2162.84|2162.72|2159.92|0
1641884100000|2022-01-11 06:55:00|2164.18|2161.38|2167.58|2164.78|2167.58|2164.78|2164.18|2161.38|0
1641884400000|2022-01-11 07:00:00|2168.31|2165.51|2166.24|2163.44|2169.28|2166.48|2165.27|2162.47|0
1641884700000|2022-01-11 07:05:00|2166.37|2163.57|2169.04|2166.24|2169.04|2166.24|2165.39|2162.59|0
1641885000000|2022-01-11 07:10:00|2168.8|2166|2168.79|2165.99|2169.28|2166.48|2167.21|2164.41|0
1641885300000|2022-01-11 07:15:00|2168.91|2166.11|2172.2|2169.4|2172.44|2169.64|2168.79|2165.99|0
1641885600000|2022-01-11 07:20:00|2172.56|2169.76|2171.47|2168.67|2173.17|2170.37|2170.98|2168.18|0
1641885900000|2022-01-11 07:25:00|2171.58|2168.78|2173.41|2170.61|2174.14|2171.34|2171.47|2168.67|0
1641886200000|2022-01-11 07:30:00|2173.77|2170.97|2173.9|2171.1|2174.14|2171.34|2171.95|2169.15|0
1641886500000|2022-01-11 07:35:00|2173.65|2170.85|2171.71|2168.91|2173.65|2170.85|2171.22|2168.42|0
1641886800000|2022-01-11 07:40:00|2171.58|2168.78|2172.19|2169.39|2172.92|2170.12|2171.46|2168.66|0
1641887100000|2022-01-11 07:45:00|2172.44|2169.64|2173.41|2170.61|2174.38|2171.58|2170.98|2168.18|0
1641887400000|2022-01-11 07:50:00|2173.65|2170.85|2174.14|2171.34|2174.62|2171.82|2172.68|2169.88|0
1641887700000|2022-01-11 07:55:00|2173.89|2171.09|2174.38|2171.58|2175.11|2172.31|2173.41|2170.61|0
1641888000000|2022-01-11 08:00:00|2174.86|2172.06|2177.17|2174.37|2177.17|2174.37|2174.14|2171.34|0
1641888300000|2022-01-11 08:05:00|2176.73|2174.33|2172.72|2170.32|2180.26|2177.86|2172.48|2170.08|0
1641888600000|2022-01-11 08:10:00|2173.2|2170.8|2171.26|2168.86|2173.2|2170.8|2169.8|2167.4|0
1641888900000|2022-01-11 08:15:00|2171.5|2169.1|2170.53|2168.13|2172.35|2169.95|2169.31|2166.91|0
1641889200000|2022-01-11 08:20:00|2170.77|2168.37|2173.57|2171.17|2175.76|2173.36|2170.65|2168.25|0
1641889500000|2022-01-11 08:25:00|2173.32|2170.92|2171.14|2168.74|2173.44|2171.04|2169.68|2167.28|0
1641889800000|2022-01-11 08:30:00|2170.16|2167.76|2165.55|2163.15|2170.16|2167.76|2165.3|2162.9|0
1641890100000|2022-01-11 08:35:00|2165.79|2163.39|2169.68|2167.28|2170.41|2168.01|2165.66|2163.26|0
1641890400000|2022-01-11 08:40:00|2170.16|2167.76|2173.32|2170.92|2174.05|2171.65|2169.43|2167.03|0
1641890700000|2022-01-11 08:45:00|2173.56|2171.16|2173.81|2171.41|2175.02|2172.62|2171.62|2169.22|0
1641891000000|2022-01-11 08:50:00|2173.56|2171.16|2173.81|2171.41|2175.27|2172.87|2172.11|2169.71|0
1641891300000|2022-01-11 08:55:00|2174.05|2171.65|2175.75|2173.35|2175.75|2173.35|2172.1|2169.7|0
1641891600000|2022-01-11 09:00:00|2175.99|2173.59|2178.91|2176.51|2179.64|2177.24|2175.51|2173.11|0
1641891900000|2022-01-11 09:05:00|2179.15|2176.75|2179.03|2176.63|2179.64|2177.24|2177.21|2174.81|0
1641892200000|2022-01-11 09:10:00|2179.15|2176.75|2182.07|2179.67|2182.55|2180.15|2177.57|2175.17|0
1641892500000|2022-01-11 09:15:00|2181.58|2179.18|2185.23|2182.83|2185.72|2183.32|2180.61|2178.21|0
1641892800000|2022-01-11 09:20:00|2185.47|2183.07|2188.15|2185.75|2188.88|2186.48|2184.5|2182.1|0
1641893100000|2022-01-11 09:25:00|2187.9|2185.5|2188.02|2185.62|2188.88|2186.48|2186.93|2184.53|0
1641893400000|2022-01-11 09:30:00|2188.15|2185.75|2190.58|2188.18|2191.79|2189.39|2188.15|2185.75|0
1641893700000|2022-01-11 09:35:00|2190.33|2187.93|2192.42|2190.02|2193.24|2190.84|2189.85|2187.45|0
1641894000000|2022-01-11 09:40:00|2192.17|2189.77|2192.9|2190.5|2193.15|2190.75|2191.2|2188.8|0
1641894300000|2022-01-11 09:45:00|2192.66|2190.26|2194.48|2192.08|2195.09|2192.69|2191.93|2189.53|0
1641894600000|2022-01-11 09:50:00|2194.36|2191.96|2193.87|2191.47|2194.85|2192.45|2193.39|2190.99|0
1641894900000|2022-01-11 09:55:00|2194.12|2191.72|2191.68|2189.28|2194.36|2191.96|2190.96|2188.56|0
1641895200000|2022-01-11 10:00:00|2192.17|2189.77|2193.87|2191.47|2193.87|2191.47|2190.47|2188.07|0
1641895500000|2022-01-11 10:05:00|2193.63|2191.23|2193.63|2191.23|2196.31|2193.91|2193.14|2190.74|0
1641895800000|2022-01-11 10:10:00|2193.14|2190.74|2192.17|2189.77|2193.5|2191.1|2191.31|2188.91|0
1641896100000|2022-01-11 10:15:00|2191.44|2189.04|2192.17|2189.77|2192.66|2190.26|2190.71|2188.31|0
1641896400000|2022-01-11 10:20:00|2192.41|2190.01|2190.58|2188.18|2192.65|2190.25|2189.01|2186.61|0
1641896700000|2022-01-11 10:25:00|2190.71|2188.31|2189.01|2186.61|2191.8|2189.4|2189.01|2186.61|0
1641897000000|2022-01-11 10:30:00|2189.12|2186.72|2189.98|2187.58|2190.46|2188.06|2189|2186.6|0
1641897300000|2022-01-11 10:35:00|2189.85|2187.45|2190.71|2188.31|2191.92|2189.52|2189.73|2187.33|0
1641897600000|2022-01-11 10:40:00|2190.46|2188.06|2191.8|2189.4|2192.16|2189.76|2190.34|2187.94|0
1641897900000|2022-01-11 10:45:00|2191.92|2189.52|2192.28|2189.88|2193.14|2190.74|2191.44|2189.04|0
1641898200000|2022-01-11 10:50:00|2192.41|2190.01|2192.41|2190.01|2192.41|2190.01|2190.22|2187.82|0
1641898500000|2022-01-11 10:55:00|2192.65|2190.25|2190.22|2187.82|2192.65|2190.25|2189.73|2187.33|0
1641898800000|2022-01-11 11:00:00|2190.46|2188.06|2186.57|2184.17|2190.46|2188.06|2186.57|2184.17|0
1641899100000|2022-01-11 11:05:00|2186.81|2184.41|2186.57|2184.17|2187.3|2184.9|2184.14|2181.74|0
1641899400000|2022-01-11 11:10:00|2186.81|2184.41|2185.11|2182.71|2187.54|2185.14|2184.87|2182.47|0
1641899700000|2022-01-11 11:15:00|2185.35|2182.95|2185.84|2183.44|2187.05|2184.65|2185.11|2182.71|0
1641900000000|2022-01-11 11:20:00|2186.08|2183.68|2186.32|2183.92|2186.32|2183.92|2185.11|2182.71|0
1641900300000|2022-01-11 11:25:00|2186.08|2183.68|2184.86|2182.46|2186.32|2183.92|2184.62|2182.22|0
1641900600000|2022-01-11 11:30:00|2185.11|2182.71|2187.05|2184.65|2187.78|2185.38|2184.62|2182.22|0
1641900900000|2022-01-11 11:35:00|2187.17|2184.77|2188.27|2185.87|2188.51|2186.11|2186.44|2184.04|0
1641901200000|2022-01-11 11:40:00|2187.78|2185.38|2188.75|2186.35|2188.75|2186.35|2187.78|2185.38|0
1641901500000|2022-01-11 11:45:00|2188.26|2185.86|2188.02|2185.62|2188.99|2186.59|2188.02|2185.62|0
1641901800000|2022-01-11 11:50:00|2187.89|2185.49|2190.21|2187.81|2190.45|2188.05|2187.78|2185.38|0
1641902100000|2022-01-11 11:55:00|2189.97|2187.57|2184.62|2182.22|2190.21|2187.81|2184.62|2182.22|0
1641902400000|2022-01-11 12:00:00|2184.37|2181.97|2186.32|2183.92|2187.05|2184.65|2184.37|2181.97|0
1641902700000|2022-01-11 12:05:00|2186.56|2184.16|2186.56|2184.16|2188.02|2185.62|2185.83|2183.43|0
1641903000000|2022-01-11 12:10:00|2186.32|2183.92|2186.32|2183.92|2187.53|2185.13|2184.86|2182.46|0
1641903300000|2022-01-11 12:15:00|2186.07|2183.67|2185.1|2182.7|2186.8|2184.4|2184.86|2182.46|0
1641903600000|2022-01-11 12:20:00|2185.59|2183.19|2186.31|2183.91|2187.04|2184.64|2185.59|2183.19|0
1641903900000|2022-01-11 12:25:00|2186.56|2184.16|2186.8|2184.4|2186.8|2184.4|2185.34|2182.94|0
1641904200000|2022-01-11 12:30:00|2187.04|2184.64|2185.83|2183.43|2187.04|2184.64|2184.61|2182.21|0
1641904500000|2022-01-11 12:35:00|2186.31|2183.91|2186.07|2183.67|2186.8|2184.4|2185.34|2182.94|0
1641904800000|2022-01-11 12:40:00|2185.83|2183.43|2185.46|2183.06|2186.55|2184.15|2185.34|2182.94|0
1641905100000|2022-01-11 12:45:00|2185.58|2183.18|2183.15|2180.75|2185.58|2183.18|2182.18|2179.78|0
1641905400000|2022-01-11 12:50:00|2183.39|2180.99|2182.91|2180.51|2185.09|2182.69|2182.66|2180.26|0
1641905700000|2022-01-11 12:55:00|2182.66|2180.26|2179.02|2176.62|2183.63|2181.23|2178.53|2176.13|0
1641906000000|2022-01-11 13:00:00|2179.38|2176.98|2181.45|2179.05|2182.66|2180.26|2177.19|2174.79|0
1641906300000|2022-01-11 13:05:00|2181.2|2178.8|2181.93|2179.53|2183.39|2180.99|2180.96|2178.56|0
1641906600000|2022-01-11 13:10:00|2181.69|2179.29|2180.96|2178.56|2182.17|2179.77|2180.23|2177.83|0
1641906900000|2022-01-11 13:15:00|2181.2|2178.8|2181.93|2179.53|2182.17|2179.77|2181.2|2178.8|0
1641907200000|2022-01-11 13:20:00|2181.69|2179.29|2180.96|2178.56|2181.69|2179.29|2180.23|2177.83|0
1641907500000|2022-01-11 13:25:00|2181.2|2178.8|2179.74|2177.34|2182.17|2179.77|2179.5|2177.1|0
1641907800000|2022-01-11 13:30:00|2179.86|2177.46|2181.68|2179.28|2183.14|2180.74|2179.74|2177.34|0
1641908100000|2022-01-11 13:35:00|2181.44|2179.04|2176.09|2173.69|2181.44|2179.04|2175.36|2172.96|0
1641908400000|2022-01-11 13:40:00|2176.34|2173.94|2173.42|2171.02|2176.58|2174.18|2171.72|2169.32|0
1641908700000|2022-01-11 13:45:00|2173.18|2170.78|2176.09|2173.69|2177.55|2175.15|2173.18|2170.78|0
1641909000000|2022-01-11 13:50:00|2175.85|2173.45|2171.59|2169.19|2175.85|2173.45|2170.5|2168.1|0
1641909300000|2022-01-11 13:55:00|2171.72|2169.32|2170.74|2168.34|2172.69|2170.29|2170.5|2168.1|0
1641909600000|2022-01-11 14:00:00|2170.86|2168.46|2167.58|2165.18|2170.99|2168.59|2167.34|2164.94|0
1641909900000|2022-01-11 14:05:00|2167.7|2165.3|2169.77|2167.37|2169.77|2167.37|2166.85|2164.45|0
1641910200000|2022-01-11 14:10:00|2169.53|2167.13|2169.53|2167.13|2170.01|2167.61|2167.34|2164.94|0
1641910500000|2022-01-11 14:15:00|2169.28|2166.88|2167.58|2165.18|2169.53|2167.13|2166.37|2163.97|0
1641910800000|2022-01-11 14:20:00|2167.45|2165.05|2170.01|2167.61|2170.01|2167.61|2167.45|2165.05|0
1641911100000|2022-01-11 14:25:00|2170.25|2167.85|2168.55|2166.15|2171.23|2168.83|2167.82|2165.42|0
1641911400000|2022-01-11 14:30:00|2168.79|2166.39|2155.9|2153.5|2169.52|2167.12|2154.69|2152.29|0
1641911700000|2022-01-11 14:35:00|2154.2|2151.8|2154.2|2151.8|2161.25|2158.85|2153.96|2151.56|0
1641912000000|2022-01-11 14:40:00|2155.17|2152.77|2145.88|2143.48|2155.17|2152.77|2139.32|2136.92|0
1641912300000|2022-01-11 14:45:00|2145.64|2143.24|2142.97|2140.57|2147.58|2145.18|2139.57|2137.17|0
1641912600000|2022-01-11 14:50:00|2141.75|2139.35|2143.45|2141.05|2153.65|2151.25|2139.57|2137.17|0
1641912900000|2022-01-11 14:55:00|2142.72|2140.32|2144.42|2142.02|2147.82|2145.42|2136.89|2134.49|0
1641913200000|2022-01-11 15:00:00|2144.91|2142.51|2157.3|2154.9|2157.54|2155.14|2142.72|2140.32|0
1641913500000|2022-01-11 15:05:00|2157.05|2154.65|2155.69|2153.29|2161.77|2159.37|2154.96|2152.56|0
1641913800000|2022-01-11 15:10:00|2155.44|2153.04|2155.44|2153.04|2161.27|2158.87|2155.44|2153.04|0
1641914100000|2022-01-11 15:15:00|2156.66|2154.26|2158.84|2156.44|2160.3|2157.9|2151.31|2148.91|0
1641914400000|2022-01-11 15:20:00|2158.36|2155.96|2154.95|2152.55|2161.27|2158.87|2154.95|2152.55|0
1641914700000|2022-01-11 15:25:00|2156.17|2153.77|2156.9|2154.5|2159.57|2157.17|2152.28|2149.88|0
1641915000000|2022-01-11 15:30:00|2157.14|2154.74|2149.61|2147.21|2165.4|2163|2149.37|2146.97|0
1641915300000|2022-01-11 15:35:00|2150.34|2147.94|2150.82|2148.42|2153.25|2150.85|2148.15|2145.75|0
1641915600000|2022-01-11 15:40:00|2150.58|2148.18|2141.55|2139.15|2150.58|2148.18|2139.6|2137.2|0
1641915900000|2022-01-11 15:45:00|2140.33|2137.93|2144.38|2141.98|2150.05|2147.65|2140.33|2137.93|0
1641916200000|2022-01-11 15:50:00|2143.65|2141.25|2146.56|2144.16|2147.29|2144.89|2140.73|2138.33|0
1641916500000|2022-01-11 15:55:00|2147.05|2144.65|2149.96|2147.56|2151.42|2149.02|2144.86|2142.46|0
1641916800000|2022-01-11 16:00:00|2150.2|2147.8|2159.68|2157.28|2162.84|2160.44|2149.47|2147.07|0
1641917100000|2022-01-11 16:05:00|2160.41|2158.01|2159.08|2156.68|2165.15|2162.75|2158.35|2155.95|0
1641917400000|2022-01-11 16:10:00|2160.05|2157.65|2169.53|2167.13|2170.99|2168.59|2160.05|2157.65|0
1641917700000|2022-01-11 16:15:00|2169.77|2167.37|2179.01|2176.61|2180.47|2178.07|2168.56|2166.16|0
1641918000000|2022-01-11 16:20:00|2179.74|2177.34|2178.04|2175.64|2182.42|2180.02|2174.15|2171.75|0
1641918300000|2022-01-11 16:25:00|2178.28|2175.88|2180.68|2178.28|2181.16|2178.76|2177.76|2175.36|0
1641918600000|2022-01-11 16:30:00|2180.92|2178.52|2179.22|2176.82|2180.92|2178.52|2177.51|2175.11|0
1641918900000|2022-01-11 16:35:00|2179.7|2177.3|2186.75|2184.35|2187.48|2185.08|2179.7|2177.3|0
1641919200000|2022-01-11 16:40:00|2187|2184.6|2191.13|2188.73|2195.27|2192.87|2186.51|2184.11|0
1641919500000|2022-01-11 16:45:00|2191.49|2189.09|2184.81|2182.41|2191.98|2189.58|2183.83|2181.43|0
1641919800000|2022-01-11 16:50:00|2185.54|2183.14|2188.7|2186.3|2190.89|2188.49|2185.54|2183.14|0
1641920100000|2022-01-11 16:55:00|2189.43|2187.03|2190.64|2188.24|2190.89|2188.49|2187.48|2185.08|0
1641920400000|2022-01-11 17:00:00|2191.13|2188.73|2191.84|2189.44|2192.35|2189.95|2188.81|2186.41|0
1641920700000|2022-01-11 17:05:00|2192.32|2189.92|2192.57|2190.17|2193.05|2190.65|2189.89|2187.49|0
1641921000000|2022-01-11 17:10:00|2192.81|2190.41|2193.29|2190.89|2193.29|2190.89|2190.01|2187.61|0
1641921300000|2022-01-11 17:15:00|2193.05|2190.65|2192.08|2189.68|2194.27|2191.87|2189.64|2187.24|0
1641921600000|2022-01-11 17:20:00|2192.32|2189.92|2191.1|2188.7|2192.81|2190.41|2190.13|2187.73|0
1641921900000|2022-01-11 17:25:00|2191.35|2188.95|2183.56|2181.16|2191.35|2188.95|2182.1|2179.7|0
1641922200000|2022-01-11 17:30:00|2183.8|2181.4|2185.51|2183.11|2187.94|2185.54|2182.34|2179.94|0
1641922500000|2022-01-11 17:35:00|2185.75|2183.35|2187.32|2184.92|2189.64|2187.24|2185.02|2182.62|0
1641922800000|2022-01-11 17:40:00|2187.45|2185.05|2189.88|2187.48|2190.13|2187.73|2186.48|2184.08|0
1641923100000|2022-01-11 17:45:00|2189.64|2187.24|2188.67|2186.27|2190.37|2187.97|2188.18|2185.78|0
1641923400000|2022-01-11 17:50:00|2189.15|2186.75|2193.05|2190.65|2193.05|2190.65|2188.42|2186.02|0
1641923700000|2022-01-11 17:55:00|2192.8|2190.4|2192.56|2190.16|2193.53|2191.13|2190.61|2188.21|0
1641924000000|2022-01-11 18:00:00|2192.31|2189.91|2190.12|2187.72|2192.31|2189.91|2186.96|2184.56|0
1641924300000|2022-01-11 18:05:00|2190.37|2187.97|2186.96|2184.56|2190.37|2187.97|2185.26|2182.86|0
1641924600000|2022-01-11 18:10:00|2187.2|2184.8|2191.1|2188.7|2191.83|2189.43|2187.2|2184.8|0
1641924900000|2022-01-11 18:15:00|2190.85|2188.45|2194.75|2192.35|2194.75|2192.35|2190.61|2188.21|0
1641925200000|2022-01-11 18:20:00|2194.5|2192.1|2198.16|2195.76|2198.16|2195.76|2194.5|2192.1|0
1641925500000|2022-01-11 18:25:00|2197.92|2195.52|2195.24|2192.84|2197.92|2195.52|2195|2192.6|0
1641925800000|2022-01-11 18:30:00|2195.48|2193.08|2196.21|2193.81|2197.19|2194.79|2194.51|2192.11|0
1641926100000|2022-01-11 18:35:00|2196.46|2194.06|2196.7|2194.3|2197.19|2194.79|2195.48|2193.08|0
1641926400000|2022-01-11 18:40:00|2196.94|2194.54|2196.94|2194.54|2197.67|2195.27|2195.97|2193.57|0
1641926700000|2022-01-11 18:45:00|2197.18|2194.78|2196.45|2194.05|2200.11|2197.71|2195.72|2193.32|0
1641927000000|2022-01-11 18:50:00|2196.94|2194.54|2197.54|2195.14|2198.4|2196|2196.45|2194.05|0
1641927300000|2022-01-11 18:55:00|2197.91|2195.51|2199.37|2196.97|2199.86|2197.46|2197.43|2195.03|0
1641927600000|2022-01-11 19:00:00|2199.13|2196.73|2196.94|2194.54|2199.62|2197.22|2196.21|2193.81|0
1641927900000|2022-01-11 19:05:00|2197.18|2194.78|2193.77|2191.37|2197.91|2195.51|2192.07|2189.67|0
1641928200000|2022-01-11 19:10:00|2194.26|2191.86|2195.35|2192.95|2195.96|2193.56|2193.04|2190.64|0
1641928500000|2022-01-11 19:15:00|2195.23|2192.83|2196.69|2194.29|2196.94|2194.54|2194.5|2192.1|0
1641928800000|2022-01-11 19:20:00|2196.45|2194.05|2196.69|2194.29|2196.93|2194.53|2194.74|2192.34|0
1641929100000|2022-01-11 19:25:00|2196.93|2194.53|2198.39|2195.99|2198.64|2196.24|2195.72|2193.32|0
1641929400000|2022-01-11 19:30:00|2198.64|2196.24|2196.93|2194.53|2198.64|2196.24|2195.23|2192.83|0
1641929700000|2022-01-11 19:35:00|2196.69|2194.29|2200.34|2197.94|2201.07|2198.67|2195.47|2193.07|0
1641930000000|2022-01-11 19:40:00|2199.85|2197.45|2201.31|2198.91|2201.56|2199.16|2199.61|2197.21|0
1641930300000|2022-01-11 19:45:00|2201.56|2199.16|2203.62|2201.22|2203.99|2201.59|2201.31|2198.91|0
1641930600000|2022-01-11 19:50:00|2203.51|2201.11|2204.72|2202.32|2205.21|2202.81|2202.04|2199.64|0
1641930900000|2022-01-11 19:55:00|2204.48|2202.08|2203.5|2201.1|2208.13|2205.73|2203.26|2200.86|0
1641931200000|2022-01-11 20:00:00|2203.75|2201.35|2205.94|2203.54|2206.91|2204.51|2203.5|2201.1|0
1641931500000|2022-01-11 20:05:00|2206.18|2203.78|2208.62|2206.22|2210.57|2208.17|2205.94|2203.54|0
1641931800000|2022-01-11 20:10:00|2208.37|2205.97|2208.13|2205.73|2208.62|2206.22|2205.94|2203.54|0
1641932100000|2022-01-11 20:15:00|2208.37|2205.97|2207.4|2205|2210.32|2207.92|2206.91|2204.51|0
1641932400000|2022-01-11 20:20:00|2207.64|2205.24|2207.91|2205.51|2210.59|2208.19|2207.4|2205|0
1641932700000|2022-01-11 20:25:00|2208.15|2205.75|2209.13|2206.73|2210.34|2207.94|2206.69|2204.29|0
1641933000000|2022-01-11 20:30:00|2208.88|2206.48|2207.91|2205.51|2211.56|2209.16|2207.42|2205.02|0
1641933300000|2022-01-11 20:35:00|2208.15|2205.75|2205.23|2202.83|2209.13|2206.73|2205.23|2202.83|0
1641933600000|2022-01-11 20:40:00|2204.99|2202.59|2207.41|2205.01|2207.66|2205.26|2204.01|2201.61|0
1641933900000|2022-01-11 20:45:00|2207.17|2204.77|2206.44|2204.04|2208.39|2205.99|2205.95|2203.55|0
1641934200000|2022-01-11 20:50:00|2206.19|2203.79|2204.98|2202.58|2206.19|2203.79|2201.08|2198.68|0
1641934500000|2022-01-11 20:55:00|2205.71|2203.31|2213.25|2210.85|2213.5|2211.1|2205.71|2203.31|0
1641934800000|2022-01-11 21:00:00|2213.01|2210.61|2213.25|2210.85|2214.96|2212.56|2212.28|2209.88|0
1641935100000|2022-01-11 21:05:00|2213.5|2211.1|2213.01|2210.61|2213.98|2211.58|2212.52|2210.12|0
1641935400000|2022-01-11 21:10:00|2212.76|2210.36|2212.28|2209.88|2213.01|2210.61|2211.55|2209.15|0
1641935700000|2022-01-11 21:15:00|2211.75|2208.95|2211.75|2208.95|2212.48|2209.68|2211.5|2208.7|0
1641936000000|2022-01-11 21:20:00|2211.86|2209.06|2211.74|2208.94|2212.72|2209.92|2211.74|2208.94|0
1641936300000|2022-01-11 21:25:00|2211.5|2208.7|2211.99|2209.19|2211.99|2209.19|2211.5|2208.7|0
1641936600000|2022-01-11 21:30:00|2212.23|2209.43|2212.23|2209.43|2212.23|2209.43|2211.99|2209.19|0
1641936900000|2022-01-11 21:35:00|2212.35|2209.55|2212.47|2209.67|2212.47|2209.67|2212.23|2209.43|0
1641937200000|2022-01-11 21:40:00|2212.23|2209.43|2213.2|2210.4|2213.2|2210.4|2212.23|2209.43|0
1641937500000|2022-01-11 21:45:00|2212.96|2210.16|2212.23|2209.43|2213.45|2210.65|2212.23|2209.43|0
1641937800000|2022-01-11 21:50:00|2212.47|2209.67|2212.23|2209.43|2212.71|2209.91|2212.23|2209.43|0
1641938100000|2022-01-11 21:55:00|2212.47|2209.67|2212.1|2209.3|2212.47|2209.67|2212.1|2209.3|0
1641938400000|2022-01-11 22:00:00|2212.57|2209.77|2212.07|2209.27|2212.57|2209.77|2212.07|2209.27|0
1641938700000|2022-01-11 22:05:00|2211.96|2209.16|2212.1|2209.3|2212.24|2209.44|2211.64|2208.84|0
1641939000000|2022-01-11 22:10:00|2211.86|2209.06|2211.96|2209.16|2211.96|2209.16|2211.85|2209.05|0
1641939300000|2022-01-11 22:15:00|2211.92|2209.12|2212.5|2209.7|2212.85|2210.05|2211.88|2209.08|0
1641939600000|2022-01-11 22:20:00|2212.46|2209.66|2212.46|2209.66|2212.46|2209.66|2212.39|2209.59|0
1641939900000|2022-01-11 22:25:00|2212.42|2209.62|2212.78|2209.98|2212.81|2210.01|2212.42|2209.62|0
1641940200000|2022-01-11 22:30:00|2213.06|2210.26|2212.6|2209.8|2213.06|2210.26|2212.56|2209.76|0
1641940500000|2022-01-11 22:35:00|2212.63|2209.83|2212.56|2209.76|2212.63|2209.83|2212.56|2209.76|0
1641940800000|2022-01-11 22:40:00|2212.52|2209.72|2212.52|2209.72|2212.52|2209.72|2212.49|2209.69|0
1641941400000|2022-01-11 22:50:00|2212.56|2209.76|2212.52|2209.72|2212.56|2209.76|2212.52|2209.72|0
1641941700000|2022-01-11 22:55:00|2212.35|2209.55|2212.52|2209.72|2212.7|2209.9|2212.35|2209.55|0
1641942000000|2022-01-11 23:00:00|2212.82|2210.02|2213.68|2210.88|2213.68|2210.88|2211.6|2208.8|0
1641942300000|2022-01-11 23:05:00|2213.43|2210.63|2213.55|2210.75|2215.14|2212.34|2213.19|2210.39|0
1641942600000|2022-01-11 23:10:00|2213.68|2210.88|2212.7|2209.9|2213.92|2211.12|2212.46|2209.66|0
1641942900000|2022-01-11 23:15:00|2212.82|2210.02|2211.73|2208.93|2212.95|2210.15|2211.24|2208.44|0
1641943200000|2022-01-11 23:20:00|2211.85|2209.05|2211.48|2208.68|2212.21|2209.41|2211|2208.2|0
1641943500000|2022-01-11 23:25:00|2211.24|2208.44|2211.48|2208.68|2211.73|2208.93|2211.24|2208.44|0
1641943800000|2022-01-11 23:30:00|2211.6|2208.8|2212.46|2209.66|2212.46|2209.66|2211.6|2208.8|0
1641944100000|2022-01-11 23:35:00|2212.21|2209.41|2211.24|2208.44|2212.46|2209.66|2210.75|2207.95|0
1641944400000|2022-01-11 23:40:00|2211.48|2208.68|2212.21|2209.41|2212.7|2209.9|2210.99|2208.19|0
1641944700000|2022-01-11 23:45:00|2211.97|2209.17|2211.24|2208.44|2212.7|2209.9|2210.75|2207.95|0
1641945000000|2022-01-11 23:50:00|2211.11|2208.31|2211.24|2208.44|2211.48|2208.68|2210.75|2207.95|0
1641945300000|2022-01-11 23:55:00|2211.11|2208.31|2211.72|2208.92|2212.21|2209.41|2210.87|2208.07|0
1641945600000|2022-01-12 00:00:00|2211.48|2208.68|2211.35|2208.55|2212.45|2209.65|2210.99|2208.19|0
1641945900000|2022-01-12 00:05:00|2211.48|2208.68|2212.21|2209.41|2212.7|2209.9|2211.23|2208.43|0
1641946200000|2022-01-12 00:10:00|2211.96|2209.16|2211.72|2208.92|2211.96|2209.16|2210.99|2208.19|0
1641946500000|2022-01-12 00:15:00|2211.96|2209.16|2212.69|2209.89|2213.42|2210.62|2211.96|2209.16|0
1641946800000|2022-01-12 00:20:00|2212.94|2210.14|2214.03|2211.23|2214.4|2211.6|2212.45|2209.65|0
1641947100000|2022-01-12 00:25:00|2213.91|2211.11|2215.13|2212.33|2215.86|2213.06|2213.91|2211.11|0
1641947400000|2022-01-12 00:30:00|2215.61|2212.81|2215.86|2213.06|2217.07|2214.27|2215.13|2212.33|0
1641947700000|2022-01-12 00:35:00|2216.1|2213.3|2215.86|2213.06|2216.83|2214.03|2215.37|2212.57|0
1641948000000|2022-01-12 00:40:00|2216.1|2213.3|2215.86|2213.06|2217.07|2214.27|2215.86|2213.06|0
1641948300000|2022-01-12 00:45:00|2215.61|2212.81|2215.85|2213.05|2216.1|2213.3|2215.24|2212.44|0
1641948600000|2022-01-12 00:50:00|2215.61|2212.81|2215|2212.2|2215.85|2213.05|2214.88|2212.08|0
1641948900000|2022-01-12 00:55:00|2214.88|2212.08|2214.15|2211.35|2215.12|2212.32|2214.15|2211.35|0
1641949200000|2022-01-12 01:00:00|2213.91|2211.11|2213.66|2210.86|2214.39|2211.59|2212.93|2210.13|0
1641949500000|2022-01-12 01:05:00|2213.9|2211.1|2213.9|2211.1|2214.39|2211.59|2212.93|2210.13|0
1641949800000|2022-01-12 01:10:00|2214.15|2211.35|2213.17|2210.37|2214.63|2211.83|2212.69|2209.89|0
1641950100000|2022-01-12 01:15:00|2212.93|2210.13|2210.74|2207.94|2212.93|2210.13|2210.74|2207.94|0
1641950400000|2022-01-12 01:20:00|2210.61|2207.81|2211.47|2208.67|2211.71|2208.91|2210.61|2207.81|0
1641950700000|2022-01-12 01:25:00|2211.22|2208.42|2211.58|2208.78|2211.95|2209.15|2211.22|2208.42|0
1641951000000|2022-01-12 01:30:00|2211.71|2208.91|2210.98|2208.18|2212.2|2209.4|2210.98|2208.18|0
1641951300000|2022-01-12 01:35:00|2211.1|2208.3|2211.95|2209.15|2212.2|2209.4|2210.98|2208.18|0
1641951600000|2022-01-12 01:40:00|2212.07|2209.27|2210.61|2207.81|2213.41|2210.61|2210.49|2207.69|0
1641951900000|2022-01-12 01:45:00|2210.49|2207.69|2208.79|2205.99|2211.46|2208.66|2207.32|2204.52|0
1641952200000|2022-01-12 01:50:00|2209.03|2206.23|2209.51|2206.71|2209.76|2206.96|2208.3|2205.5|0
1641952500000|2022-01-12 01:55:00|2209.27|2206.47|2210.73|2207.93|2211.22|2208.42|2208.78|2205.98|0
1641952800000|2022-01-12 02:00:00|2210.97|2208.17|2214.38|2211.58|2214.38|2211.58|2210.73|2207.93|0
1641953100000|2022-01-12 02:05:00|2214.63|2211.83|2212.68|2209.88|2214.63|2211.83|2212.55|2209.75|0
1641953400000|2022-01-12 02:10:00|2212.92|2210.12|2213.41|2210.61|2213.89|2211.09|2212.31|2209.51|0
1641953700000|2022-01-12 02:15:00|2213.16|2210.36|2214.14|2211.34|2214.14|2211.34|2212.92|2210.12|0
1641954000000|2022-01-12 02:20:00|2214.25|2211.45|2215.11|2212.31|2215.11|2212.31|2214.14|2211.34|0
1641954300000|2022-01-12 02:25:00|2214.87|2212.07|2215.11|2212.31|2215.35|2212.55|2214.38|2211.58|0
1641954600000|2022-01-12 02:30:00|2215.35|2212.55|2214.38|2211.58|2215.35|2212.55|2213.4|2210.6|0
1641954900000|2022-01-12 02:35:00|2214.14|2211.34|2214.13|2211.33|2214.62|2211.82|2213.89|2211.09|0
1641955200000|2022-01-12 02:40:00|2214.01|2211.21|2213.65|2210.85|2214.38|2211.58|2213.65|2210.85|0
1641955500000|2022-01-12 02:45:00|2213.89|2211.09|2213.65|2210.85|2213.89|2211.09|2213.16|2210.36|0
1641955800000|2022-01-12 02:50:00|2213.52|2210.72|2213.76|2210.96|2213.89|2211.09|2212.67|2209.87|0
1641956100000|2022-01-12 02:55:00|2213.89|2211.09|2214.38|2211.58|2214.86|2212.06|2213.76|2210.96|0
1641956400000|2022-01-12 03:00:00|2214.13|2211.33|2214.62|2211.82|2215.11|2212.31|2214.13|2211.33|0
1641956700000|2022-01-12 03:05:00|2214.73|2211.93|2214.86|2212.06|2215.1|2212.3|2214.37|2211.57|0
1641957000000|2022-01-12 03:10:00|2214.62|2211.82|2214.13|2211.33|2215.1|2212.3|2214.13|2211.33|0
1641957300000|2022-01-12 03:15:00|2214|2211.2|2214.62|2211.82|2214.86|2212.06|2214|2211.2|0
1641957600000|2022-01-12 03:20:00|2214.86|2212.06|2214.49|2211.69|2215.1|2212.3|2214.13|2211.33|0
1641957900000|2022-01-12 03:25:00|2214.37|2211.57|2214.61|2211.81|2215.35|2212.55|2214.37|2211.57|0
1641958200000|2022-01-12 03:30:00|2214.97|2212.17|2215.59|2212.79|2216.32|2213.52|2214.97|2212.17|0
1641958500000|2022-01-12 03:35:00|2215.7|2212.9|2215.83|2213.03|2216.56|2213.76|2215.34|2212.54|0
1641958800000|2022-01-12 03:40:00|2216.07|2213.27|2215.34|2212.54|2216.07|2213.27|2215.34|2212.54|0
1641959100000|2022-01-12 03:45:00|2215.46|2212.66|2215.1|2212.3|2215.59|2212.79|2214.86|2212.06|0
1641959400000|2022-01-12 03:50:00|2215.34|2212.54|2216.07|2213.27|2216.07|2213.27|2215.34|2212.54|0
1641959700000|2022-01-12 03:55:00|2216.32|2213.52|2216.31|2213.51|2216.32|2213.52|2215.83|2213.03|0
1641960000000|2022-01-12 04:00:00|2216.56|2213.76|2216.92|2214.12|2217.04|2214.24|2216.07|2213.27|0
1641960300000|2022-01-12 04:05:00|2217.04|2214.24|2217.04|2214.24|2217.04|2214.24|2216.56|2213.76|0
1641960600000|2022-01-12 04:10:00|2216.8|2214|2216.8|2214|2217.04|2214.24|2216.56|2213.76|0
1641960900000|2022-01-12 04:15:00|2216.56|2213.76|2216.31|2213.51|2216.56|2213.76|2216.07|2213.27|0
1641961200000|2022-01-12 04:20:00|2216.19|2213.39|2215.82|2213.02|2216.31|2213.51|2215.82|2213.02|0
1641961500000|2022-01-12 04:25:00|2215.58|2212.78|2215.58|2212.78|2215.58|2212.78|2215.09|2212.29|0
1641961800000|2022-01-12 04:30:00|2215.34|2212.54|2215.34|2212.54|2215.82|2213.02|2215.34|2212.54|0
1641962100000|2022-01-12 04:35:00|2215.58|2212.78|2215.34|2212.54|2215.58|2212.78|2215.09|2212.29|0
1641962400000|2022-01-12 04:40:00|2215.33|2212.53|2216.31|2213.51|2216.55|2213.75|2215.33|2212.53|0
1641962700000|2022-01-12 04:45:00|2216.55|2213.75|2216.06|2213.26|2216.55|2213.75|2216.06|2213.26|0
1641963000000|2022-01-12 04:50:00|2215.82|2213.02|2215.82|2213.02|2216.55|2213.75|2215.82|2213.02|0
1641963300000|2022-01-12 04:55:00|2215.94|2213.14|2216.06|2213.26|2216.31|2213.51|2215.58|2212.78|0
1641963600000|2022-01-12 05:00:00|2216.31|2213.51|2216.55|2213.75|2216.79|2213.99|2215.94|2213.14|0
1641963900000|2022-01-12 05:05:00|2216.79|2213.99|2216.79|2213.99|2217.04|2214.24|2216.31|2213.51|0
1641964200000|2022-01-12 05:10:00|2217.04|2214.24|2217.28|2214.48|2218.25|2215.45|2217.03|2214.23|0
1641964500000|2022-01-12 05:15:00|2217.03|2214.23|2216.3|2213.5|2217.28|2214.48|2216.3|2213.5|0
1641964800000|2022-01-12 05:20:00|2216.55|2213.75|2217.03|2214.23|2217.28|2214.48|2216.55|2213.75|0
1641965100000|2022-01-12 05:25:00|2217.28|2214.48|2217.28|2214.48|2217.28|2214.48|2216.3|2213.5|0
1641965400000|2022-01-12 05:30:00|2217.52|2214.72|2216.79|2213.99|2217.52|2214.72|2216.79|2213.99|0
1641965700000|2022-01-12 05:35:00|2217.03|2214.23|2218.61|2215.81|2219.22|2216.42|2217.03|2214.23|0
1641966000000|2022-01-12 05:40:00|2218.74|2215.94|2220.44|2217.64|2220.44|2217.64|2218.74|2215.94|0
1641966300000|2022-01-12 05:45:00|2220.68|2217.88|2220.93|2218.13|2220.93|2218.13|2219.71|2216.91|0
1641966600000|2022-01-12 05:50:00|2220.68|2217.88|2221.66|2218.86|2222.39|2219.59|2220.44|2217.64|0
1641966900000|2022-01-12 05:55:00|2221.41|2218.61|2223.12|2220.32|2223.36|2220.56|2221.41|2218.61|0
1641967200000|2022-01-12 06:00:00|2222.87|2220.07|2226.04|2223.24|2226.04|2223.24|2222.75|2219.95|0
1641967500000|2022-01-12 06:05:00|2225.8|2223|2224.09|2221.29|2225.8|2223|2223.6|2220.8|0
1641967800000|2022-01-12 06:10:00|2224.21|2221.41|2223.85|2221.05|2224.58|2221.78|2223.36|2220.56|0
1641968100000|2022-01-12 06:15:00|2223.72|2220.92|2221.41|2218.61|2223.85|2221.05|2221.41|2218.61|0
1641968400000|2022-01-12 06:20:00|2221.53|2218.73|2221.65|2218.85|2222.14|2219.34|2221.17|2218.37|0
1641968700000|2022-01-12 06:25:00|2221.41|2218.61|2220.92|2218.12|2222.14|2219.34|2220.19|2217.39|0
1641969000000|2022-01-12 06:30:00|2220.79|2217.99|2221.41|2218.61|2221.41|2218.61|2220.43|2217.63|0
1641969300000|2022-01-12 06:35:00|2221.16|2218.36|2221.28|2218.48|2221.41|2218.61|2220.55|2217.75|0
1641969600000|2022-01-12 06:40:00|2221.16|2218.36|2221.89|2219.09|2222.25|2219.45|2220.92|2218.12|0
1641969900000|2022-01-12 06:45:00|2222.14|2219.34|2220.92|2218.12|2222.14|2219.34|2220.92|2218.12|0
1641970200000|2022-01-12 06:50:00|2220.67|2217.87|2219.94|2217.14|2220.92|2218.12|2219.7|2216.9|0
1641970500000|2022-01-12 06:55:00|2220.06|2217.26|2219.33|2216.53|2220.06|2217.26|2219.21|2216.41|0
1641970800000|2022-01-12 07:00:00|2218.24|2215.44|2218.48|2215.68|2218.72|2215.92|2216.89|2214.09|0
1641971100000|2022-01-12 07:05:00|2218.35|2215.55|2218.11|2215.31|2219.45|2216.65|2217.99|2215.19|0
1641971400000|2022-01-12 07:10:00|2217.99|2215.19|2218.6|2215.8|2219.08|2216.28|2217.51|2214.71|0
1641971700000|2022-01-12 07:15:00|2218.48|2215.68|2219.94|2217.14|2219.94|2217.14|2218.48|2215.68|0
1641972000000|2022-01-12 07:20:00|2220.18|2217.38|2219.7|2216.9|2220.91|2218.11|2219.45|2216.65|0
1641972300000|2022-01-12 07:25:00|2219.94|2217.14|2218.23|2215.43|2219.94|2217.14|2217.02|2214.22|0
1641972600000|2022-01-12 07:30:00|2218.11|2215.31|2220.42|2217.62|2220.91|2218.11|2218.11|2215.31|0
1641972900000|2022-01-12 07:35:00|2220.3|2217.5|2222.51|2219.71|2223.23|2220.43|2219.57|2216.77|0
1641973200000|2022-01-12 07:40:00|2222.26|2219.46|2222.14|2219.34|2222.51|2219.71|2220.8|2218|0
1641973500000|2022-01-12 07:45:00|2222.26|2219.46|2222.02|2219.22|2222.75|2219.95|2221.29|2218.49|0
1641973800000|2022-01-12 07:50:00|2222.14|2219.34|2219.1|2216.3|2222.51|2219.71|2219.1|2216.3|0
1641974100000|2022-01-12 07:55:00|2219.21|2216.41|2218.85|2216.05|2219.21|2216.41|2217.63|2214.83|0
1641974400000|2022-01-12 08:00:00|2219.09|2216.29|2217.88|2215.08|2220.31|2217.51|2216.9|2214.1|0
1641974700000|2022-01-12 08:05:00|2216.95|2214.55|2217.19|2214.79|2217.92|2215.52|2215.73|2213.33|0
1641975000000|2022-01-12 08:10:00|2216.95|2214.55|2216.7|2214.3|2218.89|2216.49|2216.46|2214.06|0
1641975300000|2022-01-12 08:15:00|2216.94|2214.54|2215|2212.6|2217.19|2214.79|2214.02|2211.62|0
1641975600000|2022-01-12 08:20:00|2215.24|2212.84|2215.97|2213.57|2217.92|2215.52|2214.27|2211.87|0
1641975900000|2022-01-12 08:25:00|2215.73|2213.33|2209.51|2207.11|2215.84|2213.44|2209.39|2206.99|0
1641976200000|2022-01-12 08:30:00|2209.64|2207.24|2209.39|2206.99|2211.34|2208.94|2208.42|2206.02|0
1641976500000|2022-01-12 08:35:00|2209.15|2206.75|2207.69|2205.29|2209.88|2207.48|2205.26|2202.86|0
1641976800000|2022-01-12 08:40:00|2206.72|2204.32|2204.04|2201.64|2207.45|2205.05|2203.55|2201.15|0
1641977100000|2022-01-12 08:45:00|2204.28|2201.88|2204.28|2201.88|2205.86|2203.46|2203.79|2201.39|0
1641977400000|2022-01-12 08:50:00|2204.04|2201.64|2206.71|2204.31|2208.17|2205.77|2203.06|2200.66|0
1641977700000|2022-01-12 08:55:00|2206.96|2204.56|2204.68|2202.28|2207.2|2204.8|2203.31|2200.91|0
1641978000000|2022-01-12 09:00:00|2204.43|2202.03|2210.52|2208.12|2210.52|2208.12|2204.06|2201.66|0
1641978300000|2022-01-12 09:05:00|2210.28|2207.88|2210.03|2207.63|2211.25|2208.85|2209.55|2207.15|0
1641978600000|2022-01-12 09:10:00|2210.28|2207.88|2208.57|2206.17|2211.01|2208.61|2208.08|2205.68|0
1641978900000|2022-01-12 09:15:00|2208.81|2206.41|2210.52|2208.12|2210.76|2208.36|2208.33|2205.93|0
1641979200000|2022-01-12 09:20:00|2210.76|2208.36|2213.68|2211.28|2213.68|2211.28|2210.03|2207.63|0
1641979500000|2022-01-12 09:25:00|2213.93|2211.53|2216.6|2214.2|2216.6|2214.2|2213.93|2211.53|0
1641979800000|2022-01-12 09:30:00|2216.85|2214.45|2214.17|2211.77|2216.85|2214.45|2213.19|2210.79|0
1641980100000|2022-01-12 09:35:00|2213.92|2211.52|2213.44|2211.04|2214.9|2212.5|2212.71|2210.31|0
1641980400000|2022-01-12 09:40:00|2213.19|2210.79|2214.65|2212.25|2214.9|2212.5|2213.19|2210.79|0
1641980700000|2022-01-12 09:45:00|2214.41|2212.01|2215.87|2213.47|2216.11|2213.71|2213.92|2211.52|0
1641981000000|2022-01-12 09:50:00|2216.11|2213.71|2218.31|2215.91|2218.31|2215.91|2215.63|2213.23|0
1641981300000|2022-01-12 09:55:00|2218.06|2215.66|2217.82|2215.42|2218.31|2215.91|2216.36|2213.96|0
1641981600000|2022-01-12 10:00:00|2218.3|2215.9|2217.33|2214.93|2219.28|2216.88|2217.33|2214.93|0
1641981900000|2022-01-12 10:05:00|2217.57|2215.17|2215.38|2212.98|2217.82|2215.42|2215.01|2212.61|0
1641982200000|2022-01-12 10:10:00|2215.62|2213.22|2215.87|2213.47|2216.6|2214.2|2214.28|2211.88|0
1641982500000|2022-01-12 10:15:00|2216.11|2213.71|2215.38|2212.98|2217.57|2215.17|2215.38|2212.98|0
1641982800000|2022-01-12 10:20:00|2215.5|2213.1|2218.06|2215.66|2218.06|2215.66|2214.89|2212.49|0
1641983100000|2022-01-12 10:25:00|2218.3|2215.9|2216.84|2214.44|2218.79|2216.39|2216.6|2214.2|0
1641983400000|2022-01-12 10:30:00|2216.35|2213.95|2213.92|2211.52|2217.33|2214.93|2213.67|2211.27|0
1641983700000|2022-01-12 10:35:00|2213.67|2211.27|2215.86|2213.46|2215.98|2213.58|2213.67|2211.27|0
1641984000000|2022-01-12 10:40:00|2215.62|2213.22|2216.59|2214.19|2216.59|2214.19|2215.49|2213.09|0
1641984300000|2022-01-12 10:45:00|2216.84|2214.44|2219.27|2216.87|2219.27|2216.87|2216.84|2214.44|0
1641984600000|2022-01-12 10:50:00|2219.03|2216.63|2218.78|2216.38|2219.76|2217.36|2217.81|2215.41|0
1641984900000|2022-01-12 10:55:00|2218.54|2216.14|2219.27|2216.87|2220|2217.6|2218.3|2215.9|0
1641985200000|2022-01-12 11:00:00|2219.51|2217.11|2220.24|2217.84|2221.71|2219.31|2219.51|2217.11|0
1641985500000|2022-01-12 11:05:00|2220.12|2217.72|2218.78|2216.38|2221.46|2219.06|2218.54|2216.14|0
1641985800000|2022-01-12 11:10:00|2219.03|2216.63|2218.54|2216.14|2219.03|2216.63|2217.56|2215.16|0
1641986100000|2022-01-12 11:15:00|2218.78|2216.38|2217.56|2215.16|2219.51|2217.11|2217.56|2215.16|0
1641986400000|2022-01-12 11:20:00|2217.81|2215.41|2219.75|2217.35|2219.75|2217.35|2217.56|2215.16|0
1641986700000|2022-01-12 11:25:00|2219.51|2217.11|2218.05|2215.65|2220|2217.6|2217.56|2215.16|0
1641987000000|2022-01-12 11:30:00|2218.29|2215.89|2218.29|2215.89|2219.27|2216.87|2217.56|2215.16|0
1641987300000|2022-01-12 11:35:00|2218.53|2216.13|2218.53|2216.13|2219.26|2216.86|2218.16|2215.76|0
1641987600000|2022-01-12 11:40:00|2218.29|2215.89|2218.05|2215.65|2218.53|2216.13|2217.56|2215.16|0
1641987900000|2022-01-12 11:45:00|2217.8|2215.4|2219.99|2217.59|2220.84|2218.44|2217.8|2215.4|0
1641988200000|2022-01-12 11:50:00|2219.75|2217.35|2219.1|2216.7|2219.75|2217.35|2218.78|2216.38|0
1641988500000|2022-01-12 11:55:00|2218.86|2216.46|2215.94|2213.54|2219.1|2216.7|2215.94|2213.54|0
1641988800000|2022-01-12 12:00:00|2216.18|2213.78|2217.4|2215|2217.89|2215.49|2214.72|2212.32|0
1641989100000|2022-01-12 12:05:00|2217.64|2215.24|2213.75|2211.35|2217.89|2215.49|2213.75|2211.35|0
1641989400000|2022-01-12 12:10:00|2213.99|2211.59|2213.74|2211.34|2215.21|2212.81|2213.26|2210.86|0
1641989700000|2022-01-12 12:15:00|2213.86|2211.46|2213.5|2211.1|2215.45|2213.05|2213.5|2211.1|0
1641990000000|2022-01-12 12:20:00|2213.74|2211.34|2216.67|2214.27|2216.67|2214.27|2213.26|2210.86|0
1641990300000|2022-01-12 12:25:00|2216.42|2214.02|2216.18|2213.78|2217.4|2215|2215.45|2213.05|0
1641990600000|2022-01-12 12:30:00|2216.29|2213.89|2218.86|2216.46|2219.34|2216.94|2216.29|2213.89|0
1641990900000|2022-01-12 12:35:00|2219.1|2216.7|2218.85|2216.45|2220.32|2217.92|2218.37|2215.97|0
1641991200000|2022-01-12 12:40:00|2218.61|2216.21|2217.64|2215.24|2219.59|2217.19|2217.64|2215.24|0
1641991500000|2022-01-12 12:45:00|2217.88|2215.48|2216.91|2214.51|2217.88|2215.48|2215.93|2213.53|0
1641991800000|2022-01-12 12:50:00|2216.66|2214.26|2216.9|2214.5|2217.02|2214.62|2214.83|2212.43|0
1641992100000|2022-01-12 12:55:00|2217.15|2214.75|2216.9|2214.5|2217.88|2215.48|2216.42|2214.02|0
1641992400000|2022-01-12 13:00:00|2217.15|2214.75|2219.34|2216.94|2219.34|2216.94|2216.9|2214.5|0
1641992700000|2022-01-12 13:05:00|2219.21|2216.81|2216.9|2214.5|2220.31|2217.91|2216.17|2213.77|0
1641993000000|2022-01-12 13:10:00|2217.15|2214.75|2218.61|2216.21|2219.58|2217.18|2216.42|2214.02|0
1641993300000|2022-01-12 13:15:00|2219.09|2216.69|2222.02|2219.62|2222.5|2220.1|2219.09|2216.69|0
1641993600000|2022-01-12 13:20:00|2222.26|2219.86|2224.21|2221.81|2224.21|2221.81|2220.55|2218.15|0
1641993900000|2022-01-12 13:25:00|2223.96|2221.56|2222.62|2220.22|2225.67|2223.27|2221.28|2218.88|0
1641994200000|2022-01-12 13:30:00|2220.67|2218.27|2228.46|2226.06|2230.54|2228.14|2217.99|2215.59|0
1641994500000|2022-01-12 13:35:00|2229.32|2226.92|2233.71|2231.31|2237.12|2234.72|2228.83|2226.43|0
1641994800000|2022-01-12 13:40:00|2234.19|2231.79|2234.92|2232.52|2235.66|2233.26|2232.73|2230.33|0
1641995100000|2022-01-12 13:45:00|2234.44|2232.04|2230.54|2228.14|2234.44|2232.04|2228.1|2225.7|0
1641995400000|2022-01-12 13:50:00|2230.78|2228.38|2233.7|2231.3|2233.95|2231.55|2228.59|2226.19|0
1641995700000|2022-01-12 13:55:00|2233.95|2231.55|2235.65|2233.25|2236.14|2233.74|2231.51|2229.11|0
1641996000000|2022-01-12 14:00:00|2235.9|2233.5|2234.68|2232.28|2236.14|2233.74|2233.7|2231.3|0
1641996300000|2022-01-12 14:05:00|2234.92|2232.52|2234.43|2232.03|2235.16|2232.76|2232|2229.6|0
1641996600000|2022-01-12 14:10:00|2234.68|2232.28|2230.89|2228.49|2235.16|2232.76|2230.53|2228.13|0
1641996900000|2022-01-12 14:15:00|2231.26|2228.86|2229.07|2226.67|2231.75|2229.35|2228.34|2225.94|0
1641997200000|2022-01-12 14:20:00|2228.83|2226.43|2231.75|2229.35|2232.97|2230.57|2228.34|2225.94|0
1641997500000|2022-01-12 14:25:00|2231.99|2229.59|2231.02|2228.62|2232.72|2230.32|2229.8|2227.4|0
1641997800000|2022-01-12 14:30:00|2230.78|2228.38|2235.18|2232.78|2241.01|2238.61|2229.31|2226.91|0
1641998100000|2022-01-12 14:35:00|2235.91|2233.51|2234.21|2231.81|2235.91|2233.51|2226.9|2224.5|0
1641998400000|2022-01-12 14:40:00|2236.16|2233.76|2227.87|2225.47|2236.16|2233.76|2224.22|2221.82|0
1641998700000|2022-01-12 14:45:00|2228.36|2225.96|2231.77|2229.37|2233.72|2231.32|2227.63|2225.23|0
1641999000000|2022-01-12 14:50:00|2233.48|2231.08|2237.86|2235.46|2239.81|2237.41|2231.04|2228.64|0
1641999300000|2022-01-12 14:55:00|2237.62|2235.22|2240.54|2238.14|2241.03|2238.63|2234.45|2232.05|0
1641999600000|2022-01-12 15:00:00|2241.03|2238.63|2239.32|2236.92|2243.71|2241.31|2237.37|2234.97|0
1641999900000|2022-01-12 15:05:00|2239.08|2236.68|2243.74|2241.34|2243.98|2241.58|2235.67|2233.27|0
1642000200000|2022-01-12 15:10:00|2243.98|2241.58|2244.47|2242.07|2245.93|2243.53|2242.03|2239.63|0
1642000500000|2022-01-12 15:15:00|2244.71|2242.31|2243.49|2241.09|2244.71|2242.31|2240.33|2237.93|0
1642000800000|2022-01-12 15:20:00|2243.25|2240.85|2240.81|2238.41|2244.71|2242.31|2239.59|2237.19|0
1642001100000|2022-01-12 15:25:00|2241.06|2238.66|2237.4|2235|2241.06|2238.66|2237.27|2234.87|0
1642001400000|2022-01-12 15:30:00|2237.89|2235.49|2233.25|2230.85|2239.1|2236.7|2229.11|2226.71|0
1642001700000|2022-01-12 15:35:00|2233.5|2231.1|2224.24|2221.84|2235.69|2233.29|2224.24|2221.84|0
1642002000000|2022-01-12 15:40:00|2223.99|2221.59|2221.29|2218.89|2227.89|2225.49|2216.42|2214.02|0
1642002300000|2022-01-12 15:45:00|2221.05|2218.65|2219.8|2217.4|2225.68|2223.28|2219.56|2217.16|0
1642002600000|2022-01-12 15:50:00|2220.05|2217.65|2219.56|2217.16|2221.26|2218.86|2216.39|2213.99|0
1642002900000|2022-01-12 15:55:00|2218.83|2216.43|2222.24|2219.84|2224.67|2222.27|2216.64|2214.24|0
1642003200000|2022-01-12 16:00:00|2222.48|2220.08|2219.8|2217.4|2226.86|2224.46|2219.31|2216.91|0
1642003500000|2022-01-12 16:05:00|2219.56|2217.16|2213.47|2211.07|2221.75|2219.35|2208.11|2205.71|0
1642003800000|2022-01-12 16:10:00|2214.2|2211.8|2210.79|2208.39|2215.9|2213.5|2210.3|2207.9|0
1642004100000|2022-01-12 16:15:00|2209.33|2206.93|2212.01|2209.61|2213.95|2211.55|2205.19|2202.79|0
1642004400000|2022-01-12 16:20:00|2211.27|2208.87|2213.71|2211.31|2213.95|2211.55|2208.6|2206.2|0
1642004700000|2022-01-12 16:25:00|2212.74|2210.34|2218.45|2216.05|2220.53|2218.13|2212.49|2210.09|0
1642005000000|2022-01-12 16:30:00|2218.82|2216.42|2223.21|2220.81|2224.91|2222.51|2218.82|2216.42|0
1642005300000|2022-01-12 16:35:00|2222.96|2220.56|2223.94|2221.54|2226.62|2224.22|2222.47|2220.07|0
1642005600000|2022-01-12 16:40:00|2224.42|2222.02|2223.45|2221.05|2229.54|2227.14|2223.45|2221.05|0
1642005900000|2022-01-12 16:45:00|2223.69|2221.29|2222.96|2220.56|2226.86|2224.46|2222.72|2220.32|0
1642006200000|2022-01-12 16:50:00|2222.72|2220.32|2226.86|2224.46|2227.34|2224.94|2222.47|2220.07|0
1642006500000|2022-01-12 16:55:00|2227.1|2224.7|2224.66|2222.26|2227.1|2224.7|2221.74|2219.34|0
1642006800000|2022-01-12 17:00:00|2224.91|2222.51|2225.39|2222.99|2227.1|2224.7|2223.2|2220.8|0
1642007100000|2022-01-12 17:05:00|2224.91|2222.51|2220.15|2217.75|2225.15|2222.75|2217.6|2215.2|0
1642007400000|2022-01-12 17:10:00|2220.28|2217.88|2219.79|2217.39|2221.98|2219.58|2217.84|2215.44|0
1642007700000|2022-01-12 17:15:00|2220.28|2217.88|2223.69|2221.29|2224.9|2222.5|2218.57|2216.17|0
1642008000000|2022-01-12 17:20:00|2223.93|2221.53|2224.42|2222.02|2225.15|2222.75|2222.22|2219.82|0
1642008300000|2022-01-12 17:25:00|2224.17|2221.77|2223.68|2221.28|2227.1|2224.7|2223.68|2221.28|0
1642008600000|2022-01-12 17:30:00|2223.93|2221.53|2225.15|2222.75|2226.12|2223.72|2223.68|2221.28|0
1642008900000|2022-01-12 17:35:00|2226.61|2224.21|2225.51|2223.11|2230.02|2227.62|2225.15|2222.75|0
1642009200000|2022-01-12 17:40:00|2225.63|2223.23|2226.12|2223.72|2227.58|2225.18|2224.9|2222.5|0
1642009500000|2022-01-12 17:45:00|2226.36|2223.96|2226.85|2224.45|2227.58|2225.18|2223.93|2221.53|0
1642009800000|2022-01-12 17:50:00|2227.34|2224.94|2231.48|2229.08|2231.48|2229.08|2226.85|2224.45|0
1642010100000|2022-01-12 17:55:00|2231.23|2228.83|2231.72|2229.32|2233.18|2230.78|2230.99|2228.59|0
1642010400000|2022-01-12 18:00:00|2231.96|2229.56|2230.5|2228.1|2232.21|2229.81|2228.07|2225.67|0
1642010700000|2022-01-12 18:05:00|2230.26|2227.86|2229.77|2227.37|2230.74|2228.34|2228.8|2226.4|0
1642011000000|2022-01-12 18:10:00|2230.01|2227.61|2225.87|2223.47|2231.48|2229.08|2224.41|2222.01|0
1642011300000|2022-01-12 18:15:00|2225.63|2223.23|2225.14|2222.74|2225.63|2223.23|2222.46|2220.06|0
1642011600000|2022-01-12 18:20:00|2225.01|2222.61|2223.68|2221.28|2225.01|2222.61|2222.46|2220.06|0
1642011900000|2022-01-12 18:25:00|2223.31|2220.91|2223.19|2220.79|2227.09|2224.69|2221.97|2219.57|0
1642012200000|2022-01-12 18:30:00|2222.7|2220.3|2225.14|2222.74|2225.87|2223.47|2220.75|2218.35|0
1642012500000|2022-01-12 18:35:00|2224.89|2222.49|2222.21|2219.81|2224.89|2222.49|2220.51|2218.11|0
1642012800000|2022-01-12 18:40:00|2222.46|2220.06|2223.43|2221.03|2224.89|2222.49|2221.97|2219.57|0
1642013100000|2022-01-12 18:45:00|2223.67|2221.27|2222.46|2220.06|2225.62|2223.22|2222.21|2219.81|0
1642013400000|2022-01-12 18:50:00|2222.21|2219.81|2219.05|2216.65|2222.7|2220.3|2216.61|2214.21|0
1642013700000|2022-01-12 18:55:00|2218.8|2216.4|2218.43|2216.03|2220.51|2218.11|2217.83|2215.43|0
1642014000000|2022-01-12 19:00:00|2217.83|2215.43|2215.39|2212.99|2218.8|2216.4|2212.71|2210.31|0
1642014300000|2022-01-12 19:05:00|2215.15|2212.75|2215.88|2213.48|2218.07|2215.67|2213.69|2211.29|0
1642014600000|2022-01-12 19:10:00|2215.63|2213.23|2219.29|2216.89|2219.77|2217.37|2214.66|2212.26|0
1642014900000|2022-01-12 19:15:00|2219.53|2217.13|2220.02|2217.62|2220.99|2218.59|2218.55|2216.15|0
1642015200000|2022-01-12 19:20:00|2219.53|2217.13|2224.16|2221.76|2224.16|2221.76|2219.53|2217.13|0
1642015500000|2022-01-12 19:25:00|2223.91|2221.51|2225.86|2223.46|2226.35|2223.95|2223.43|2221.03|0
1642015800000|2022-01-12 19:30:00|2226.1|2223.7|2221.23|2218.83|2226.35|2223.95|2220.01|2217.61|0
1642016100000|2022-01-12 19:35:00|2221.48|2219.08|2223.42|2221.02|2223.91|2221.51|2220.5|2218.1|0
1642016400000|2022-01-12 19:40:00|2223.18|2220.78|2218.55|2216.15|2223.18|2220.78|2218.31|2215.91|0
1642016700000|2022-01-12 19:45:00|2218.79|2216.39|2221.96|2219.56|2222.2|2219.8|2217.82|2215.42|0
1642017000000|2022-01-12 19:50:00|2221.72|2219.32|2223.91|2221.51|2224.15|2221.75|2221.72|2219.32|0
1642017300000|2022-01-12 19:55:00|2223.66|2221.26|2223.66|2221.26|2225.86|2223.46|2223.42|2221.02|0
1642017600000|2022-01-12 20:00:00|2224.15|2221.75|2219.28|2216.88|2225.37|2222.97|2217.09|2214.69|0
1642017900000|2022-01-12 20:05:00|2219.52|2217.12|2216.84|2214.44|2220.01|2217.61|2216.36|2213.96|0
1642018200000|2022-01-12 20:10:00|2217.09|2214.69|2221.23|2218.83|2221.23|2218.83|2216.84|2214.44|0
1642018500000|2022-01-12 20:15:00|2221.47|2219.07|2219.76|2217.36|2222.93|2220.53|2219.76|2217.36|0
1642018800000|2022-01-12 20:20:00|2220.25|2217.85|2219.76|2217.36|2222.44|2220.04|2219.28|2216.88|0
1642019100000|2022-01-12 20:25:00|2219.52|2217.12|2220.25|2217.85|2220.49|2218.09|2216.35|2213.95|0
1642019400000|2022-01-12 20:30:00|2219.52|2217.12|2218.54|2216.14|2222.44|2220.04|2218.06|2215.66|0
1642019700000|2022-01-12 20:35:00|2218.3|2215.9|2217.33|2214.93|2220.49|2218.09|2216.59|2214.19|0
1642020000000|2022-01-12 20:40:00|2217.57|2215.17|2222.93|2220.53|2223.41|2221.01|2216.84|2214.44|0
1642020300000|2022-01-12 20:45:00|2223.17|2220.77|2223.9|2221.5|2227.56|2225.16|2222.2|2219.8|0
1642020600000|2022-01-12 20:50:00|2224.14|2221.74|2229.02|2226.62|2231.21|2228.81|2223.9|2221.5|0
1642020900000|2022-01-12 20:55:00|2228.65|2226.25|2225.85|2223.45|2230.23|2227.83|2221.95|2219.55|0
1642021200000|2022-01-12 21:00:00|2226.33|2223.93|2227.65|2225.25|2229.26|2226.86|2226.33|2223.93|0
1642021500000|2022-01-12 21:05:00|2227.89|2225.49|2229.6|2227.2|2229.6|2227.2|2227.89|2225.49|0
1642021800000|2022-01-12 21:10:00|2229.35|2226.95|2228.87|2226.47|2230.08|2227.68|2228.87|2226.47|0
1642022100000|2022-01-12 21:15:00|2228.62|2226.22|2230.77|2227.97|2230.77|2227.97|2228.62|2226.22|0
1642022400000|2022-01-12 21:20:00|2230.53|2227.73|2230.04|2227.24|2230.53|2227.73|2228.82|2226.02|0
1642022700000|2022-01-12 21:25:00|2230.28|2227.48|2230.28|2227.48|2230.53|2227.73|2230.04|2227.24|0
1642023000000|2022-01-12 21:30:00|2230.04|2227.24|2229.06|2226.26|2230.04|2227.24|2228.58|2225.78|0
1642023300000|2022-01-12 21:35:00|2228.82|2226.02|2227.84|2225.04|2228.82|2226.02|2227.6|2224.8|0
1642023600000|2022-01-12 21:40:00|2227.96|2225.16|2227.6|2224.8|2228.09|2225.29|2227.6|2224.8|0
1642023900000|2022-01-12 21:45:00|2227.84|2225.04|2227.84|2225.04|2227.84|2225.04|2227.6|2224.8|0
1642024200000|2022-01-12 21:50:00|2228.09|2225.29|2227.6|2224.8|2228.33|2225.53|2227.6|2224.8|0
1642024500000|2022-01-12 21:55:00|2227.36|2224.56|2226.25|2223.45|2227.36|2224.56|2225.28|2222.48|0
1642024800000|2022-01-12 22:00:00|2226.17|2223.37|2225.91|2223.11|2226.8|2224|2225.91|2223.11|0
1642025100000|2022-01-12 22:05:00|2226.02|2223.22|2225.98|2223.18|2226.06|2223.26|2225.91|2223.11|0
1642025400000|2022-01-12 22:10:00|2226.16|2223.36|2226.09|2223.29|2226.27|2223.47|2225.98|2223.18|0
1642025700000|2022-01-12 22:15:00|2226.16|2223.36|2226.27|2223.47|2226.38|2223.58|2226.06|2223.26|0
1642026000000|2022-01-12 22:20:00|2226.19|2223.39|2226.3|2223.5|2226.3|2223.5|2226.19|2223.39|0
1642026300000|2022-01-12 22:25:00|2226.27|2223.47|2226.08|2223.28|2226.3|2223.5|2225.98|2223.18|0
1642026600000|2022-01-12 22:30:00|2226.05|2223.25|2226.01|2223.21|2226.16|2223.36|2225.98|2223.18|0
1642026900000|2022-01-12 22:35:00|2225.95|2223.15|2225.8|2223|2225.95|2223.15|2225.8|2223|0
1642027200000|2022-01-12 22:40:00|2225.84|2223.04|2225.91|2223.11|2225.97|2223.17|2225.8|2223|0
1642027500000|2022-01-12 22:45:00|2225.87|2223.07|2225.91|2223.11|2225.94|2223.14|2225.87|2223.07|0
1642027800000|2022-01-12 22:50:00|2225.94|2223.14|2225.9|2223.1|2225.97|2223.17|2225.9|2223.1|0
1642028100000|2022-01-12 22:55:00|2225.94|2223.14|2225.87|2223.07|2226.01|2223.21|2225.87|2223.07|0
1642028400000|2022-01-12 23:00:00|2226.49|2223.69|2226.73|2223.93|2227.22|2224.42|2225.15|2222.35|0
1642028700000|2022-01-12 23:05:00|2226.61|2223.81|2225.88|2223.08|2226.61|2223.81|2225.4|2222.6|0
1642029000000|2022-01-12 23:10:00|2226.13|2223.33|2225.64|2222.84|2226.13|2223.33|2225.15|2222.35|0
1642029300000|2022-01-12 23:15:00|2225.4|2222.6|2225.88|2223.08|2225.88|2223.08|2225.15|2222.35|0
1642029600000|2022-01-12 23:20:00|2226|2223.2|2227.1|2224.3|2227.22|2224.42|2226|2223.2|0
1642029900000|2022-01-12 23:25:00|2227.22|2224.42|2225.51|2222.71|2227.34|2224.54|2225.15|2222.35|0
1642030200000|2022-01-12 23:30:00|2225.88|2223.08|2225.88|2223.08|2226.85|2224.05|2225.39|2222.59|0
1642030500000|2022-01-12 23:35:00|2226.12|2223.32|2226.61|2223.81|2227.58|2224.78|2225.64|2222.84|0
1642030800000|2022-01-12 23:40:00|2226.73|2223.93|2225.15|2222.35|2227.1|2224.3|2224.66|2221.86|0
1642031100000|2022-01-12 23:45:00|2225.39|2222.59|2224.66|2221.86|2226.61|2223.81|2224.66|2221.86|0
1642031400000|2022-01-12 23:50:00|2224.42|2221.62|2223.68|2220.88|2224.9|2222.1|2223.2|2220.4|0
1642031700000|2022-01-12 23:55:00|2223.93|2221.13|2225.15|2222.35|2225.39|2222.59|2223.68|2220.88|0
1642032000000|2022-01-13 00:00:00|2225.39|2222.59|2224.17|2221.37|2225.39|2222.59|2223.44|2220.64|0
1642032300000|2022-01-13 00:05:00|2223.93|2221.13|2222.71|2219.91|2225.14|2222.34|2222.71|2219.91|0
1642032600000|2022-01-13 00:10:00|2222.82|2220.02|2221.36|2218.56|2222.95|2220.15|2221.12|2218.32|0
1642032900000|2022-01-13 00:15:00|2221.25|2218.45|2221.98|2219.18|2222.22|2219.42|2220.76|2217.96|0
1642033200000|2022-01-13 00:20:00|2221.85|2219.05|2222.71|2219.91|2223.44|2220.64|2221.49|2218.69|0
1642033500000|2022-01-13 00:25:00|2222.58|2219.78|2222.46|2219.66|2223.44|2220.64|2222.09|2219.29|0
1642033800000|2022-01-13 00:30:00|2222.34|2219.54|2224.9|2222.1|2225.14|2222.34|2222.34|2219.54|0
1642034100000|2022-01-13 00:35:00|2225.14|2222.34|2224.41|2221.61|2225.14|2222.34|2224.17|2221.37|0
1642034400000|2022-01-13 00:40:00|2224.65|2221.85|2223.68|2220.88|2225.14|2222.34|2223.68|2220.88|0
1642034700000|2022-01-13 00:45:00|2223.92|2221.12|2223.92|2221.12|2224.9|2222.1|2223.92|2221.12|0
1642035000000|2022-01-13 00:50:00|2223.68|2220.88|2223.68|2220.88|2223.68|2220.88|2222.95|2220.15|0
1642035300000|2022-01-13 00:55:00|2223.55|2220.75|2222.46|2219.66|2223.68|2220.88|2222.46|2219.66|0
1642035600000|2022-01-13 01:00:00|2222.7|2219.9|2224.16|2221.36|2224.16|2221.36|2222.46|2219.66|0
1642035900000|2022-01-13 01:05:00|2223.92|2221.12|2225.38|2222.58|2226.11|2223.31|2223.92|2221.12|0
1642036200000|2022-01-13 01:10:00|2225.25|2222.45|2224.89|2222.09|2225.62|2222.82|2224.65|2221.85|0
1642036500000|2022-01-13 01:15:00|2224.65|2221.85|2222.21|2219.41|2225.13|2222.33|2222.21|2219.41|0
1642036800000|2022-01-13 01:20:00|2221.97|2219.17|2222.21|2219.41|2223.19|2220.39|2221.72|2218.92|0
1642037100000|2022-01-13 01:25:00|2222.08|2219.28|2222.45|2219.65|2222.94|2220.14|2221.6|2218.8|0
1642037400000|2022-01-13 01:30:00|2222.57|2219.77|2220.86|2218.06|2222.81|2220.01|2220.75|2217.95|0
1642037700000|2022-01-13 01:35:00|2220.99|2218.19|2221.48|2218.68|2222.57|2219.77|2220.02|2217.22|0
1642038000000|2022-01-13 01:40:00|2221.72|2218.92|2220.02|2217.22|2221.72|2218.92|2219.29|2216.49|0
1642038300000|2022-01-13 01:45:00|2219.77|2216.97|2218.31|2215.51|2220.02|2217.22|2217.82|2215.02|0
1642038600000|2022-01-13 01:50:00|2218.07|2215.27|2216.6|2213.8|2218.31|2215.51|2216.12|2213.32|0
1642038900000|2022-01-13 01:55:00|2215.63|2212.83|2211.98|2209.18|2216.12|2213.32|2210.63|2207.83|0
1642039200000|2022-01-13 02:00:00|2212.22|2209.42|2214.41|2211.61|2214.66|2211.86|2212.22|2209.42|0
1642039500000|2022-01-13 02:05:00|2214.29|2211.49|2214.41|2211.61|2214.66|2211.86|2213.92|2211.12|0
1642039800000|2022-01-13 02:10:00|2214.17|2211.37|2216.11|2213.31|2216.11|2213.31|2214.17|2211.37|0
1642040100000|2022-01-13 02:15:00|2216.36|2213.56|2215.87|2213.07|2217.33|2214.53|2215.38|2212.58|0
1642040400000|2022-01-13 02:20:00|2215.99|2213.19|2216.36|2213.56|2216.36|2213.56|2214.9|2212.1|0
1642040700000|2022-01-13 02:25:00|2216.11|2213.31|2216.72|2213.92|2217.09|2214.29|2216.11|2213.31|0
1642041000000|2022-01-13 02:30:00|2216.84|2214.04|2216.6|2213.8|2217.82|2215.02|2216.6|2213.8|0
1642041300000|2022-01-13 02:35:00|2216.84|2214.04|2217.57|2214.77|2217.82|2215.02|2216.6|2213.8|0
1642041600000|2022-01-13 02:40:00|2217.82|2215.02|2217.57|2214.77|2217.82|2215.02|2217.33|2214.53|0
1642041900000|2022-01-13 02:45:00|2217.45|2214.65|2218.06|2215.26|2218.91|2216.11|2217.33|2214.53|0
1642042200000|2022-01-13 02:50:00|2217.81|2215.01|2215.87|2213.07|2218.06|2215.26|2215.87|2213.07|0
1642042500000|2022-01-13 02:55:00|2216.11|2213.31|2216.6|2213.8|2217.33|2214.53|2216.11|2213.31|0
1642042800000|2022-01-13 03:00:00|2216.35|2213.55|2215.38|2212.58|2216.6|2213.8|2214.4|2211.6|0
1642043100000|2022-01-13 03:05:00|2215.13|2212.33|2213.92|2211.12|2215.38|2212.58|2212.94|2210.14|0
1642043400000|2022-01-13 03:10:00|2214.16|2211.36|2213.91|2211.11|2214.65|2211.85|2212.94|2210.14|0
1642043700000|2022-01-13 03:15:00|2213.67|2210.87|2214.4|2211.6|2214.64|2211.84|2213.43|2210.63|0
1642044000000|2022-01-13 03:20:00|2214.64|2211.84|2213.91|2211.11|2215.13|2212.33|2213.91|2211.11|0
1642044300000|2022-01-13 03:25:00|2214.03|2211.23|2211.48|2208.68|2214.4|2211.6|2211.23|2208.43|0
1642044600000|2022-01-13 03:30:00|2211.72|2208.92|2213.91|2211.11|2214.16|2211.36|2211.72|2208.92|0
1642044900000|2022-01-13 03:35:00|2214.03|2211.23|2213.67|2210.87|2214.16|2211.36|2212.94|2210.14|0
1642045200000|2022-01-13 03:40:00|2213.91|2211.11|2213.67|2210.87|2214.4|2211.6|2213.05|2210.25|0
1642045500000|2022-01-13 03:45:00|2213.54|2210.74|2213.67|2210.87|2214.15|2211.35|2213.18|2210.38|0
1642045800000|2022-01-13 03:50:00|2213.91|2211.11|2214.4|2211.6|2214.51|2211.71|2212.94|2210.14|0
1642046100000|2022-01-13 03:55:00|2214.64|2211.84|2215.13|2212.33|2215.13|2212.33|2214.15|2211.35|0
1642046400000|2022-01-13 04:00:00|2215.24|2212.44|2215.86|2213.06|2216.34|2213.54|2215.13|2212.33|0
1642046700000|2022-01-13 04:05:00|2216.34|2213.54|2216.59|2213.79|2217.07|2214.27|2216.34|2213.54|0
1642047000000|2022-01-13 04:10:00|2216.34|2213.54|2216.1|2213.3|2216.46|2213.66|2215.85|2213.05|0
1642047300000|2022-01-13 04:15:00|2216.34|2213.54|2216.58|2213.78|2217.56|2214.76|2216.34|2213.54|0
1642047600000|2022-01-13 04:20:00|2216.83|2214.03|2216.94|2214.14|2216.94|2214.14|2216.58|2213.78|0
1642047900000|2022-01-13 04:25:00|2216.83|2214.03|2217.31|2214.51|2217.31|2214.51|2216.58|2213.78|0
1642048200000|2022-01-13 04:30:00|2217.07|2214.27|2215.36|2212.56|2217.07|2214.27|2215.36|2212.56|0
1642048500000|2022-01-13 04:35:00|2215.48|2212.68|2216.09|2213.29|2216.34|2213.54|2215.36|2212.56|0
1642048800000|2022-01-13 04:40:00|2216.21|2213.41|2216.34|2213.54|2216.58|2213.78|2216.09|2213.29|0
1642049100000|2022-01-13 04:45:00|2216.09|2213.29|2216.58|2213.78|2216.82|2214.02|2215.85|2213.05|0
1642049400000|2022-01-13 04:50:00|2216.82|2214.02|2217.07|2214.27|2217.55|2214.75|2216.82|2214.02|0
1642049700000|2022-01-13 04:55:00|2217.31|2214.51|2216.82|2214.02|2217.8|2215|2216.82|2214.02|0
1642050000000|2022-01-13 05:00:00|2217.07|2214.27|2218.04|2215.24|2218.28|2215.48|2216.82|2214.02|0
1642050300000|2022-01-13 05:05:00|2218.16|2215.36|2216.09|2213.29|2218.16|2215.36|2215.6|2212.8|0
1642050600000|2022-01-13 05:10:00|2215.85|2213.05|2214.14|2211.34|2216.09|2213.29|2214.14|2211.34|0
1642050900000|2022-01-13 05:15:00|2213.9|2211.1|2213.53|2210.73|2214.87|2212.07|2213.17|2210.37|0
1642051200000|2022-01-13 05:20:00|2213.41|2210.61|2213.9|2211.1|2213.9|2211.1|2213.17|2210.37|0
1642051500000|2022-01-13 05:25:00|2214.01|2211.21|2213.28|2210.48|2214.14|2211.34|2212.92|2210.12|0
1642051800000|2022-01-13 05:30:00|2213.41|2210.61|2213.16|2210.36|2213.9|2211.1|2212.43|2209.63|0
1642052100000|2022-01-13 05:35:00|2213.28|2210.48|2213.65|2210.85|2214.63|2211.83|2213.28|2210.48|0
1642052400000|2022-01-13 05:40:00|2213.89|2211.09|2212.92|2210.12|2213.89|2211.09|2212.19|2209.39|0
1642052700000|2022-01-13 05:45:00|2212.68|2209.88|2213.16|2210.36|2213.65|2210.85|2211.95|2209.15|0
1642053000000|2022-01-13 05:50:00|2213.28|2210.48|2214.62|2211.82|2215.11|2212.31|2212.92|2210.12|0
1642053300000|2022-01-13 05:55:00|2214.38|2211.58|2213.16|2210.36|2214.38|2211.58|2212.43|2209.63|0
1642053600000|2022-01-13 06:00:00|2213.89|2211.09|2213.89|2211.09|2214.98|2212.18|2212.3|2209.5|0
1642053900000|2022-01-13 06:05:00|2214.01|2211.21|2216.08|2213.28|2216.81|2214.01|2214.01|2211.21|0
1642054200000|2022-01-13 06:10:00|2215.84|2213.04|2216.81|2214.01|2218.03|2215.23|2215.84|2213.04|0
1642054500000|2022-01-13 06:15:00|2217.05|2214.25|2218.76|2215.96|2219|2216.2|2216.68|2213.88|0
1642054800000|2022-01-13 06:20:00|2218.88|2216.08|2218.76|2215.96|2219.98|2217.18|2218.39|2215.59|0
1642055100000|2022-01-13 06:25:00|2218.51|2215.71|2218.03|2215.23|2218.76|2215.96|2217.3|2214.5|0
1642055400000|2022-01-13 06:30:00|2217.78|2214.98|2219.49|2216.69|2219.73|2216.93|2217.3|2214.5|0
1642055700000|2022-01-13 06:35:00|2219.73|2216.93|2219.12|2216.32|2219.73|2216.93|2218.76|2215.96|0
1642056000000|2022-01-13 06:40:00|2219.24|2216.44|2217.54|2214.74|2219.24|2216.44|2217.29|2214.49|0
1642056300000|2022-01-13 06:45:00|2217.65|2214.85|2217.05|2214.25|2217.78|2214.98|2216.81|2214.01|0
1642056600000|2022-01-13 06:50:00|2217.29|2214.49|2215.1|2212.3|2217.29|2214.49|2214.97|2212.17|0
1642056900000|2022-01-13 06:55:00|2215.34|2212.54|2215.83|2213.03|2216.32|2213.52|2215.1|2212.3|0
1642057200000|2022-01-13 07:00:00|2215.34|2212.54|2212.91|2210.11|2216.32|2213.52|2212.42|2209.62|0
1642057500000|2022-01-13 07:05:00|2213.15|2210.35|2214.12|2211.32|2214.12|2211.32|2211.69|2208.89|0
1642057800000|2022-01-13 07:10:00|2213.64|2210.84|2213.88|2211.08|2214.61|2211.81|2212.91|2210.11|0
1642058100000|2022-01-13 07:15:00|2213.64|2210.84|2213.15|2210.35|2214.85|2212.05|2212.66|2209.86|0
1642058400000|2022-01-13 07:20:00|2213.39|2210.59|2212.91|2210.11|2213.88|2211.08|2212.66|2209.86|0
1642058700000|2022-01-13 07:25:00|2213.15|2210.35|2213.05|2210.25|2214.37|2211.57|2211.83|2209.03|0
1642059000000|2022-01-13 07:30:00|2212.81|2210.01|2213.54|2210.74|2214.03|2211.23|2212.81|2210.01|0
1642059300000|2022-01-13 07:35:00|2213.78|2210.98|2214.02|2211.22|2214.02|2211.22|2211.83|2209.03|0
1642059600000|2022-01-13 07:40:00|2214.14|2211.34|2212.81|2210.01|2214.51|2211.71|2212.81|2210.01|0
1642059900000|2022-01-13 07:45:00|2212.56|2209.76|2213.54|2210.74|2214.02|2211.22|2212.56|2209.76|0
1642060200000|2022-01-13 07:50:00|2213.29|2210.49|2213.05|2210.25|2213.78|2210.98|2213.05|2210.25|0
1642060500000|2022-01-13 07:55:00|2212.8|2210|2214.63|2211.83|2215|2212.2|2212.56|2209.76|0
1642060800000|2022-01-13 08:00:00|2214.75|2211.95|2215.73|2212.93|2216.57|2213.77|2213.29|2210.49|0
1642061100000|2022-01-13 08:05:00|2215.53|2213.13|2218.81|2216.41|2218.94|2216.54|2214.8|2212.4|0
1642061400000|2022-01-13 08:10:00|2219.05|2216.65|2221.13|2218.73|2221.86|2219.46|2218.94|2216.54|0
1642061700000|2022-01-13 08:15:00|2221.62|2219.22|2220.76|2218.36|2222.84|2220.44|2219.67|2217.27|0
1642062000000|2022-01-13 08:20:00|2220.64|2218.24|2224.05|2221.65|2224.05|2221.65|2220.15|2217.75|0
1642062300000|2022-01-13 08:25:00|2224.3|2221.9|2225.76|2223.36|2226|2223.6|2222.83|2220.43|0
1642062600000|2022-01-13 08:30:00|2226|2223.6|2225.27|2222.87|2227.95|2225.55|2225.03|2222.63|0
1642062900000|2022-01-13 08:35:00|2225.14|2222.74|2223.56|2221.16|2225.14|2222.74|2222.83|2220.43|0
1642063200000|2022-01-13 08:40:00|2223.44|2221.04|2224.78|2222.38|2225.14|2222.74|2223.08|2220.68|0
1642063500000|2022-01-13 08:45:00|2224.54|2222.14|2223.92|2221.52|2226|2223.6|2223.81|2221.41|0
1642063800000|2022-01-13 08:50:00|2224.17|2221.77|2221.61|2219.21|2224.29|2221.89|2221.61|2219.21|0
1642064100000|2022-01-13 08:55:00|2221.37|2218.97|2221.61|2219.21|2222.59|2220.19|2221.12|2218.72|0
1642064400000|2022-01-13 09:00:00|2221.85|2219.45|2219.42|2217.02|2222.46|2220.06|2218.69|2216.29|0
1642064700000|2022-01-13 09:05:00|2220.15|2217.75|2221|2218.6|2221.37|2218.97|2219.42|2217.02|0
1642065000000|2022-01-13 09:10:00|2220.15|2217.75|2219.29|2216.89|2220.75|2218.35|2218.93|2216.53|0
1642065300000|2022-01-13 09:15:00|2218.93|2216.53|2219.66|2217.26|2219.66|2217.26|2217.95|2215.55|0
1642065600000|2022-01-13 09:20:00|2219.41|2217.01|2220.88|2218.48|2221.36|2218.96|2219.41|2217.01|0
1642065900000|2022-01-13 09:25:00|2220.75|2218.35|2222.09|2219.69|2222.34|2219.94|2220.39|2217.99|0
1642066200000|2022-01-13 09:30:00|2222.21|2219.81|2222.45|2220.05|2222.83|2220.43|2221.85|2219.45|0
1642066500000|2022-01-13 09:35:00|2222.21|2219.81|2222.82|2220.42|2223.07|2220.67|2221.97|2219.57|0
1642066800000|2022-01-13 09:40:00|2222.58|2220.18|2223.07|2220.67|2223.55|2221.15|2222.09|2219.69|0
1642067100000|2022-01-13 09:45:00|2222.94|2220.54|2221.36|2218.96|2223.07|2220.67|2221.12|2218.72|0
1642067400000|2022-01-13 09:50:00|2220.87|2218.47|2222.45|2220.05|2223.31|2220.91|2220.87|2218.47|0
1642067700000|2022-01-13 09:55:00|2222.33|2219.93|2223.55|2221.15|2223.55|2221.15|2221.6|2219.2|0
1642068000000|2022-01-13 10:00:00|2223.8|2221.4|2223.31|2220.91|2224.28|2221.88|2223.06|2220.66|0
1642068300000|2022-01-13 10:05:00|2223.06|2220.66|2224.28|2221.88|2224.53|2222.13|2223.06|2220.66|0
1642068600000|2022-01-13 10:10:00|2224.04|2221.64|2224.04|2221.64|2225.01|2222.61|2224.04|2221.64|0
1642068900000|2022-01-13 10:15:00|2223.79|2221.39|2225.26|2222.86|2225.26|2222.86|2223.79|2221.39|0
1642069200000|2022-01-13 10:20:00|2225.01|2222.61|2225.01|2222.61|2225.99|2223.59|2224.28|2221.88|0
1642069500000|2022-01-13 10:25:00|2224.88|2222.48|2226.47|2224.07|2227.45|2225.05|2224.77|2222.37|0
1642069800000|2022-01-13 10:30:00|2226.23|2223.83|2226.96|2224.56|2228.18|2225.78|2225.99|2223.59|0
1642070100000|2022-01-13 10:35:00|2226.72|2224.32|2227.08|2224.68|2227.45|2225.05|2226.47|2224.07|0
1642070400000|2022-01-13 10:40:00|2227.2|2224.8|2228.18|2225.78|2228.67|2226.27|2226.96|2224.56|0
1642070700000|2022-01-13 10:45:00|2228.42|2226.02|2227.2|2224.8|2228.91|2226.51|2227.2|2224.8|0
1642071000000|2022-01-13 10:50:00|2227.45|2225.05|2226.23|2223.83|2227.45|2225.05|2225.5|2223.1|0
1642071300000|2022-01-13 10:55:00|2225.98|2223.58|2226.47|2224.07|2226.96|2224.56|2225.74|2223.34|0
1642071600000|2022-01-13 11:00:00|2226.96|2224.56|2228.42|2226.02|2228.42|2226.02|2226.47|2224.07|0
1642071900000|2022-01-13 11:05:00|2228.18|2225.78|2228.17|2225.77|2228.29|2225.89|2227.2|2224.8|0
1642072200000|2022-01-13 11:10:00|2228.42|2226.02|2228.17|2225.77|2229.27|2226.87|2227.69|2225.29|0
1642072500000|2022-01-13 11:15:00|2227.93|2225.53|2226.95|2224.55|2229.64|2227.24|2226.95|2224.55|0
1642072800000|2022-01-13 11:20:00|2226.47|2224.07|2225.73|2223.33|2227.2|2224.8|2225.73|2223.33|0
1642073100000|2022-01-13 11:25:00|2225.49|2223.09|2224.03|2221.63|2225.49|2223.09|2223.78|2221.38|0
1642073400000|2022-01-13 11:30:00|2224.27|2221.87|2225.25|2222.85|2225.73|2223.33|2223.78|2221.38|0
1642073700000|2022-01-13 11:35:00|2225|2222.6|2225.25|2222.85|2225.73|2223.33|2224.51|2222.11|0
1642074000000|2022-01-13 11:40:00|2225|2222.6|2225|2222.6|2225.49|2223.09|2224.51|2222.11|0
1642074300000|2022-01-13 11:45:00|2225.24|2222.84|2224.76|2222.36|2225.49|2223.09|2224.27|2221.87|0
1642074600000|2022-01-13 11:50:00|2224.63|2222.23|2223.78|2221.38|2225|2222.6|2223.54|2221.14|0
1642074900000|2022-01-13 11:55:00|2223.54|2221.14|2222.07|2219.67|2223.78|2221.38|2221.83|2219.43|0
1642075200000|2022-01-13 12:00:00|2221.83|2219.43|2223.54|2221.14|2225|2222.6|2221.83|2219.43|0
1642075500000|2022-01-13 12:05:00|2223.29|2220.89|2225.17|2222.77|2225.41|2223.01|2222.56|2220.16|0
1642075800000|2022-01-13 12:10:00|2224.93|2222.53|2226.5|2224.1|2227.12|2224.72|2224.93|2222.53|0
1642076100000|2022-01-13 12:15:00|2226.39|2223.99|2225.77|2223.37|2226.39|2223.99|2225.17|2222.77|0
1642076400000|2022-01-13 12:20:00|2225.66|2223.26|2226.63|2224.23|2226.87|2224.47|2223.95|2221.55|0
1642076700000|2022-01-13 12:25:00|2226.75|2224.35|2227.36|2224.96|2227.36|2224.96|2226.63|2224.23|0
1642077000000|2022-01-13 12:30:00|2227.12|2224.72|2227.36|2224.96|2227.36|2224.96|2225.65|2223.25|0
1642077300000|2022-01-13 12:35:00|2227.12|2224.72|2227.12|2224.72|2227.6|2225.2|2226.38|2223.98|0
1642077600000|2022-01-13 12:40:00|2226.87|2224.47|2228.33|2225.93|2228.58|2226.18|2226.87|2224.47|0
1642077900000|2022-01-13 12:45:00|2228.45|2226.05|2228.33|2225.93|2228.82|2226.42|2228.09|2225.69|0
1642078200000|2022-01-13 12:50:00|2228.58|2226.18|2226.87|2224.47|2228.58|2226.18|2226.63|2224.23|0
1642078500000|2022-01-13 12:55:00|2226.63|2224.23|2227.36|2224.96|2227.96|2225.56|2226.63|2224.23|0
1642078800000|2022-01-13 13:00:00|2227.11|2224.71|2225.89|2223.49|2228.33|2225.93|2225.16|2222.76|0
1642079100000|2022-01-13 13:05:00|2226.14|2223.74|2225.41|2223.01|2226.62|2224.22|2224.68|2222.28|0
1642079400000|2022-01-13 13:10:00|2225.65|2223.25|2227.11|2224.71|2227.11|2224.71|2225.16|2222.76|0
1642079700000|2022-01-13 13:15:00|2226.87|2224.47|2227.6|2225.2|2228.33|2225.93|2226.38|2223.98|0
1642080000000|2022-01-13 13:20:00|2227.84|2225.44|2228.33|2225.93|2229.06|2226.66|2227.11|2224.71|0
1642080300000|2022-01-13 13:25:00|2228.57|2226.17|2227.84|2225.44|2229.06|2226.66|2227.84|2225.44|0
1642080600000|2022-01-13 13:30:00|2227.6|2225.2|2233.2|2230.8|2234.66|2232.26|2226.98|2224.58|0
1642080900000|2022-01-13 13:35:00|2232.71|2230.31|2231.98|2229.58|2236.12|2233.72|2231.01|2228.61|0
1642081200000|2022-01-13 13:40:00|2232.22|2229.82|2231.73|2229.33|2232.22|2229.82|2230.76|2228.36|0
1642081500000|2022-01-13 13:45:00|2231.98|2229.58|2232.47|2230.07|2233.44|2231.04|2231.73|2229.33|0
1642081800000|2022-01-13 13:50:00|2232.71|2230.31|2234.9|2232.5|2234.9|2232.5|2232.47|2230.07|0
1642082100000|2022-01-13 13:55:00|2234.66|2232.26|2234.41|2232.01|2235.88|2233.48|2233.44|2231.04|0
1642082400000|2022-01-13 14:00:00|2234.66|2232.26|2235.39|2232.99|2235.39|2232.99|2234.17|2231.77|0
1642082700000|2022-01-13 14:05:00|2235.63|2233.23|2237.09|2234.69|2237.09|2234.69|2235.39|2232.99|0
1642083000000|2022-01-13 14:10:00|2237.34|2234.94|2235.63|2233.23|2237.82|2235.42|2234.9|2232.5|0
1642083300000|2022-01-13 14:15:00|2235.39|2232.99|2234.65|2232.25|2236.12|2233.72|2234.17|2231.77|0
1642083600000|2022-01-13 14:20:00|2234.41|2232.01|2235.14|2232.74|2236.12|2233.72|2234.41|2232.01|0
1642083900000|2022-01-13 14:25:00|2235.38|2232.98|2235.87|2233.47|2236.85|2234.45|2235.38|2232.98|0
1642084200000|2022-01-13 14:30:00|2236.36|2233.96|2235.14|2232.74|2240.75|2238.35|2233.43|2231.03|0
1642084500000|2022-01-13 14:35:00|2235.38|2232.98|2239.9|2237.5|2240.14|2237.74|2232.1|2229.7|0
1642084800000|2022-01-13 14:40:00|2240.63|2238.23|2237.46|2235.06|2241.61|2239.21|2233.32|2230.92|0
1642085100000|2022-01-13 14:45:00|2237.95|2235.55|2237.71|2235.31|2238.44|2236.04|2235.03|2232.63|0
1642085400000|2022-01-13 14:50:00|2237.95|2235.55|2236.97|2234.57|2238.92|2236.52|2234.54|2232.14|0
1642085700000|2022-01-13 14:55:00|2236.73|2234.33|2237.46|2235.06|2242.82|2240.42|2236.73|2234.33|0
1642086000000|2022-01-13 15:00:00|2237.95|2235.55|2232.1|2229.7|2239.41|2237.01|2231.86|2229.46|0
1642086300000|2022-01-13 15:05:00|2232.34|2229.94|2230.39|2227.99|2233.32|2230.92|2229.66|2227.26|0
1642086600000|2022-01-13 15:10:00|2229.91|2227.51|2226.5|2224.1|2229.91|2227.51|2226.25|2223.85|0
1642086900000|2022-01-13 15:15:00|2226.01|2223.61|2221.62|2219.22|2227.23|2224.83|2220.04|2217.64|0
1642087200000|2022-01-13 15:20:00|2222.35|2219.95|2224.3|2221.9|2225.03|2222.63|2221.87|2219.47|0
1642087500000|2022-01-13 15:25:00|2223.82|2221.42|2226.25|2223.85|2226.25|2223.85|2220.89|2218.49|0
1642087800000|2022-01-13 15:30:00|2226.01|2223.61|2220.89|2218.49|2228.44|2226.04|2218.94|2216.54|0
1642088100000|2022-01-13 15:35:00|2221.38|2218.98|2220.65|2218.25|2223.08|2220.68|2218.21|2215.81|0
1642088400000|2022-01-13 15:40:00|2220.16|2217.76|2218.7|2216.3|2222.84|2220.44|2218.45|2216.05|0
1642088700000|2022-01-13 15:45:00|2219.19|2216.79|2219.43|2217.03|2223.08|2220.68|2216.75|2214.35|0
1642089000000|2022-01-13 15:50:00|2219.18|2216.78|2209.45|2207.05|2219.18|2216.78|2207.25|2204.85|0
1642089300000|2022-01-13 15:55:00|2210.19|2207.79|2214.33|2211.93|2215.3|2212.9|2210.19|2207.79|0
1642089600000|2022-01-13 16:00:00|2213.35|2210.95|2213.59|2211.19|2217.74|2215.34|2209.45|2207.05|0
1642089900000|2022-01-13 16:05:00|2213.35|2210.95|2215.06|2212.66|2217.74|2215.34|2212.13|2209.73|0
1642090200000|2022-01-13 16:10:00|2214.81|2212.41|2210.18|2207.78|2214.81|2212.41|2209.21|2206.81|0
1642090500000|2022-01-13 16:15:00|2210.43|2208.03|2210.91|2208.51|2214.32|2211.92|2209.94|2207.54|0
1642090800000|2022-01-13 16:20:00|2211.16|2208.76|2219.68|2217.28|2220.17|2217.77|2210.43|2208.03|0
1642091100000|2022-01-13 16:25:00|2219.93|2217.53|2223.83|2221.43|2224.56|2222.16|2219.2|2216.8|0
1642091400000|2022-01-13 16:30:00|2223.58|2221.18|2223.09|2220.69|2225.04|2222.64|2221.14|2218.74|0
1642091700000|2022-01-13 16:35:00|2222.85|2220.45|2226.51|2224.11|2226.75|2224.35|2222.85|2220.45|0
1642092000000|2022-01-13 16:40:00|2226.26|2223.86|2225.53|2223.13|2227.24|2224.84|2225.04|2222.64|0
1642092300000|2022-01-13 16:45:00|2225.77|2223.37|2224.45|2222.05|2226.5|2224.1|2224.21|2221.81|0
1642092600000|2022-01-13 16:50:00|2224.21|2221.81|2226.16|2223.76|2226.4|2224|2221.77|2219.37|0
1642092900000|2022-01-13 16:55:00|2225.91|2223.51|2223.47|2221.07|2225.91|2223.51|2222.99|2220.59|0
1642093200000|2022-01-13 17:00:00|2223.23|2220.83|2214.46|2212.06|2223.23|2220.83|2213.73|2211.33|0
1642093500000|2022-01-13 17:05:00|2213.97|2211.57|2215.92|2213.52|2216.9|2214.5|2213.24|2210.84|0
1642093800000|2022-01-13 17:10:00|2216.16|2213.76|2210.32|2207.92|2216.16|2213.76|2210.32|2207.92|0
1642094100000|2022-01-13 17:15:00|2210.08|2207.68|2197.17|2194.77|2210.08|2207.68|2194.98|2192.58|0
1642094400000|2022-01-13 17:20:00|2196.44|2194.04|2193.52|2191.12|2196.44|2194.04|2187.68|2185.28|0
1642094700000|2022-01-13 17:25:00|2193.28|2190.88|2192.55|2190.15|2195.95|2193.55|2191.33|2188.93|0
1642095000000|2022-01-13 17:30:00|2191.57|2189.17|2197.59|2195.19|2197.83|2195.43|2187.19|2184.79|0
1642095300000|2022-01-13 17:35:00|2197.35|2194.95|2198.66|2196.26|2201.33|2198.93|2194.52|2192.12|0
1642095600000|2022-01-13 17:40:00|2199.14|2196.74|2191.55|2189.15|2199.14|2196.74|2191.55|2189.15|0
1642095900000|2022-01-13 17:45:00|2191.8|2189.4|2185.95|2183.55|2194.96|2192.56|2184.25|2181.85|0
1642096200000|2022-01-13 17:50:00|2185.47|2183.07|2186.31|2183.91|2189.96|2187.56|2183.87|2181.47|0
1642096500000|2022-01-13 17:55:00|2186.8|2184.4|2191.04|2188.64|2191.04|2188.64|2185.49|2183.09|0
1642096800000|2022-01-13 18:00:00|2190.8|2188.4|2192.26|2189.86|2193.24|2190.84|2184.83|2182.43|0
1642097100000|2022-01-13 18:05:00|2191.29|2188.89|2196.16|2193.76|2198.84|2196.44|2191.04|2188.64|0
1642097400000|2022-01-13 18:10:00|2195.91|2193.51|2194.7|2192.3|2197.62|2195.22|2192.13|2189.73|0
1642097700000|2022-01-13 18:15:00|2195.18|2192.78|2195.43|2193.03|2198.84|2196.44|2193.72|2191.32|0
1642098000000|2022-01-13 18:20:00|2195.67|2193.27|2200.78|2198.38|2202.73|2200.33|2193.96|2191.56|0
1642098300000|2022-01-13 18:25:00|2201.03|2198.63|2199.57|2197.17|2202.49|2200.09|2195.42|2193.02|0
1642098600000|2022-01-13 18:30:00|2199.08|2196.68|2195.91|2193.51|2199.08|2196.68|2195.42|2193.02|0
1642098900000|2022-01-13 18:35:00|2196.15|2193.75|2197.13|2194.73|2198.35|2195.95|2192.74|2190.34|0
1642099200000|2022-01-13 18:40:00|2196.64|2194.24|2193.96|2191.56|2196.64|2194.24|2192.99|2190.59|0
1642099500000|2022-01-13 18:45:00|2194.2|2191.8|2197.13|2194.73|2197.86|2195.46|2193.72|2191.32|0
1642099800000|2022-01-13 18:50:00|2196.88|2194.48|2197.37|2194.97|2197.86|2195.46|2194.93|2192.53|0
1642100100000|2022-01-13 18:55:00|2197.61|2195.21|2201.02|2198.62|2201.27|2198.87|2196.88|2194.48|0
1642100400000|2022-01-13 19:00:00|2200.78|2198.38|2203.95|2201.55|2206.14|2203.74|2199.32|2196.92|0
1642100700000|2022-01-13 19:05:00|2204.19|2201.79|2202.58|2200.18|2204.43|2202.03|2200.63|2198.23|0
1642101000000|2022-01-13 19:10:00|2202.34|2199.94|2198.2|2195.8|2202.34|2199.94|2197.95|2195.55|0
1642101300000|2022-01-13 19:15:00|2198.93|2196.53|2192.35|2189.95|2199.42|2197.02|2189.91|2187.51|0
1642101600000|2022-01-13 19:20:00|2192.59|2190.19|2192.59|2190.19|2193.81|2191.41|2190.16|2187.76|0
1642101900000|2022-01-13 19:25:00|2192.22|2189.82|2188.85|2186.45|2192.84|2190.44|2187.91|2185.51|0
1642102200000|2022-01-13 19:30:00|2188.61|2186.21|2189.1|2186.7|2189.83|2187.43|2183.98|2181.58|0
1642102500000|2022-01-13 19:35:00|2189.34|2186.94|2182.76|2180.36|2189.83|2187.43|2182.76|2180.36|0
1642102800000|2022-01-13 19:40:00|2183.01|2180.61|2186.42|2184.02|2187.63|2185.23|2182.52|2180.12|0
1642103100000|2022-01-13 19:45:00|2186.17|2183.77|2183.49|2181.09|2188.12|2185.72|2183.25|2180.85|0
1642103400000|2022-01-13 19:50:00|2183.74|2181.34|2186.66|2184.26|2187.39|2184.99|2182.52|2180.12|0
1642103700000|2022-01-13 19:55:00|2186.41|2184.01|2187.88|2185.48|2190.07|2187.67|2186.41|2184.01|0
1642104000000|2022-01-13 20:00:00|2186.66|2184.26|2177.4|2175|2186.66|2184.26|2175.7|2173.3|0
1642104300000|2022-01-13 20:05:00|2178.38|2175.98|2176.09|2173.69|2180.81|2178.41|2175.85|2173.45|0
1642104600000|2022-01-13 20:10:00|2175.85|2173.45|2174.14|2171.74|2176.82|2174.42|2170.98|2168.58|0
1642104900000|2022-01-13 20:15:00|2173.9|2171.5|2176.57|2174.17|2178.76|2176.36|2171.46|2169.06|0
1642105200000|2022-01-13 20:20:00|2176.33|2173.93|2173.17|2170.77|2178.03|2175.63|2170.73|2168.33|0
1642105500000|2022-01-13 20:25:00|2172.68|2170.28|2176.57|2174.17|2177.06|2174.66|2171.71|2169.31|0
1642105800000|2022-01-13 20:30:00|2177.55|2175.15|2177.79|2175.39|2180.47|2178.07|2174.74|2172.34|0
1642106100000|2022-01-13 20:35:00|2176.57|2174.17|2166.59|2164.19|2177.06|2174.66|2166.35|2163.95|0
1642106400000|2022-01-13 20:40:00|2167.81|2165.41|2167.08|2164.68|2170.49|2168.09|2166.59|2164.19|0
1642106700000|2022-01-13 20:45:00|2166.35|2163.95|2160.27|2157.87|2167.81|2165.41|2159.29|2156.89|0
1642107000000|2022-01-13 20:50:00|2160.51|2158.11|2154.91|2152.51|2160.75|2158.35|2153.21|2150.81|0
1642107300000|2022-01-13 20:55:00|2153.94|2151.54|2161.72|2159.32|2161.97|2159.57|2150.78|2148.38|0
1642107600000|2022-01-13 21:00:00|2163.18|2160.78|2158.56|2156.16|2165.13|2162.73|2156.86|2154.46|0
1642107900000|2022-01-13 21:05:00|2159.53|2157.13|2158.32|2155.92|2161.24|2158.84|2157.1|2154.7|0
1642108200000|2022-01-13 21:10:00|2158.56|2156.16|2160.02|2157.62|2161.48|2159.08|2156.61|2154.21|0
1642108500000|2022-01-13 21:15:00|2158.27|2155.47|2158.27|2155.47|2160.46|2157.66|2157.54|2154.74|0
1642108800000|2022-01-13 21:20:00|2158.76|2155.96|2157.79|2154.99|2158.76|2155.96|2157.3|2154.5|0
1642109100000|2022-01-13 21:25:00|2158.03|2155.23|2155.6|2152.8|2159.24|2156.44|2154.74|2151.94|0
1642109400000|2022-01-13 21:30:00|2155.84|2153.04|2158.51|2155.71|2158.51|2155.71|2154.87|2152.07|0
1642109700000|2022-01-13 21:35:00|2158.39|2155.59|2159|2156.2|2159.85|2157.05|2158.03|2155.23|0
1642110000000|2022-01-13 21:40:00|2159.24|2156.44|2159|2156.2|2160.33|2157.53|2158.51|2155.71|0
1642110300000|2022-01-13 21:45:00|2159.12|2156.32|2157.9|2155.1|2159.97|2157.17|2157.05|2154.25|0
1642110600000|2022-01-13 21:50:00|2158.02|2155.22|2159.48|2156.68|2159.48|2156.68|2157.54|2154.74|0
1642110900000|2022-01-13 21:55:00|2159.24|2156.44|2160.57|2157.77|2160.7|2157.9|2159.24|2156.44|0
1642111200000|2022-01-13 22:00:00|2160.91|2158.11|2160.84|2158.04|2160.91|2158.11|2160.52|2157.72|0
1642111500000|2022-01-13 22:05:00|2160.81|2158.01|2160.88|2158.08|2161.2|2158.4|2160.7|2157.9|0
1642111800000|2022-01-13 22:10:00|2160.84|2158.04|2160.88|2158.08|2160.88|2158.08|2160.84|2158.04|0
1642112100000|2022-01-13 22:15:00|2160.91|2158.11|2160.39|2157.59|2160.91|2158.11|2160.25|2157.45|0
1642112400000|2022-01-13 22:20:00|2160.38|2157.58|2160.25|2157.45|2160.46|2157.66|2160.17|2157.37|0
1642112700000|2022-01-13 22:25:00|2160.28|2157.48|2160.25|2157.45|2160.28|2157.48|2160.25|2157.45|0
1642113000000|2022-01-13 22:30:00|2160.28|2157.48|2160.25|2157.45|2160.63|2157.83|2160.1|2157.3|0
1642113300000|2022-01-13 22:35:00|2160.28|2157.48|2160.28|2157.48|2160.28|2157.48|2160.17|2157.37|0
1642113600000|2022-01-13 22:40:00|2160.42|2157.62|2160.42|2157.62|2160.56|2157.76|2160.27|2157.47|0
1642113900000|2022-01-13 22:45:00|2160.46|2157.66|2160.49|2157.69|2160.49|2157.69|2160.35|2157.55|0
1642114200000|2022-01-13 22:50:00|2160.59|2157.79|2160.84|2158.04|2160.91|2158.11|2160.59|2157.79|0
1642114500000|2022-01-13 22:55:00|2160.8|2158|2160.94|2158.14|2161.27|2158.47|2160.8|2158|0
1642114800000|2022-01-13 23:00:00|2163|2160.2|2164.1|2161.3|2165.19|2162.39|2162.88|2160.08|0
1642115100000|2022-01-13 23:05:00|2163.61|2160.81|2163.37|2160.57|2164.1|2161.3|2161.66|2158.86|0
1642115400000|2022-01-13 23:10:00|2163.73|2160.93|2164.58|2161.78|2165.07|2162.27|2163.12|2160.32|0
1642115700000|2022-01-13 23:15:00|2164.34|2161.54|2162.02|2159.22|2164.34|2161.54|2161.9|2159.1|0
1642116000000|2022-01-13 23:20:00|2161.66|2158.86|2163.12|2160.32|2164.09|2161.29|2161.66|2158.86|0
1642116300000|2022-01-13 23:25:00|2163.24|2160.44|2161.78|2158.98|2163.24|2160.44|2161.17|2158.37|0
1642116600000|2022-01-13 23:30:00|2161.9|2159.1|2162.88|2160.08|2163.61|2160.81|2161.66|2158.86|0
1642116900000|2022-01-13 23:35:00|2162.63|2159.83|2162.63|2159.83|2162.99|2160.19|2161.17|2158.37|0
1642117200000|2022-01-13 23:40:00|2162.75|2159.95|2163.12|2160.32|2163.85|2161.05|2162.02|2159.22|0
1642117500000|2022-01-13 23:45:00|2162.87|2160.07|2164.45|2161.65|2164.58|2161.78|2162.63|2159.83|0
1642117800000|2022-01-13 23:50:00|2164.33|2161.53|2163.6|2160.8|2164.33|2161.53|2162.63|2159.83|0
1642118100000|2022-01-13 23:55:00|2163.48|2160.68|2163.6|2160.8|2163.6|2160.8|2161.9|2159.1|0
1642118400000|2022-01-14 00:00:00|2163.11|2160.31|2155.09|2152.29|2164.09|2161.29|2152.65|2149.85|0
1642118700000|2022-01-14 00:05:00|2154.36|2151.56|2159.22|2156.42|2159.46|2156.66|2154.36|2151.56|0
1642119000000|2022-01-14 00:10:00|2158.73|2155.93|2160.92|2158.12|2161.41|2158.61|2158.73|2155.93|0
1642119300000|2022-01-14 00:15:00|2160.68|2157.88|2162.87|2160.07|2164.57|2161.77|2159.95|2157.15|0
1642119600000|2022-01-14 00:20:00|2162.63|2159.83|2162.74|2159.94|2163.11|2160.31|2161.17|2158.37|0
1642119900000|2022-01-14 00:25:00|2162.62|2159.82|2162.01|2159.21|2163.35|2160.55|2160.92|2158.12|0
1642120200000|2022-01-14 00:30:00|2161.89|2159.09|2160.19|2157.39|2162.5|2159.7|2159.95|2157.15|0
1642120500000|2022-01-14 00:35:00|2160.06|2157.26|2161.89|2159.09|2165.06|2162.26|2159.95|2157.15|0
1642120800000|2022-01-14 00:40:00|2161.65|2158.85|2163.84|2161.04|2164.44|2161.64|2159.95|2157.15|0
1642121100000|2022-01-14 00:45:00|2164.2|2161.4|2158.97|2156.17|2164.2|2161.4|2158.49|2155.69|0
1642121400000|2022-01-14 00:50:00|2158.73|2155.93|2162.01|2159.21|2162.13|2159.33|2158|2155.2|0
1642121700000|2022-01-14 00:55:00|2162.38|2159.58|2162.86|2160.06|2163.11|2160.31|2161.65|2158.85|0
1642122000000|2022-01-14 01:00:00|2162.74|2159.94|2164.57|2161.77|2165.78|2162.98|2161.65|2158.85|0
1642122300000|2022-01-14 01:05:00|2164.81|2162.01|2164.56|2161.76|2164.81|2162.01|2162.86|2160.06|0
1642122600000|2022-01-14 01:10:00|2164.92|2162.12|2162.62|2159.82|2165.17|2162.37|2162.13|2159.33|0
1642122900000|2022-01-14 01:15:00|2162.73|2159.93|2160.18|2157.38|2162.86|2160.06|2159.94|2157.14|0
1642123200000|2022-01-14 01:20:00|2159.7|2156.9|2161.4|2158.6|2161.89|2159.09|2158.48|2155.68|0
1642123500000|2022-01-14 01:25:00|2161.52|2158.72|2158.6|2155.8|2161.64|2158.84|2158.24|2155.44|0
1642123800000|2022-01-14 01:30:00|2158.72|2155.92|2157.99|2155.19|2159.57|2156.77|2156.78|2153.98|0
1642124100000|2022-01-14 01:35:00|2158.48|2155.68|2160.18|2157.38|2161.64|2158.84|2157.99|2155.19|0
1642124400000|2022-01-14 01:40:00|2160.42|2157.62|2156.05|2153.25|2160.91|2158.11|2155.8|2153|0
1642124700000|2022-01-14 01:45:00|2155.32|2152.52|2156.77|2153.97|2157.75|2154.95|2153.37|2150.57|0
1642125000000|2022-01-14 01:50:00|2157.02|2154.22|2156.4|2153.6|2157.02|2154.22|2155.07|2152.27|0
1642125300000|2022-01-14 01:55:00|2156.29|2153.49|2155.56|2152.76|2157.02|2154.22|2153.85|2151.05|0
1642125600000|2022-01-14 02:00:00|2155.8|2153|2156.04|2153.24|2157.5|2154.7|2154.1|2151.3|0
1642125900000|2022-01-14 02:05:00|2156.53|2153.73|2154.94|2152.14|2157.02|2154.22|2154.94|2152.14|0
1642126200000|2022-01-14 02:10:00|2154.83|2152.03|2148.26|2145.46|2155.31|2152.51|2147.77|2144.97|0
1642126500000|2022-01-14 02:15:00|2148.02|2145.22|2147.77|2144.97|2149.47|2146.67|2146.56|2143.76|0
1642126800000|2022-01-14 02:20:00|2147.53|2144.73|2149.72|2146.92|2151.18|2148.38|2147.53|2144.73|0
1642127100000|2022-01-14 02:25:00|2149.96|2147.16|2151.66|2148.86|2152.02|2149.22|2149.47|2146.67|0
1642127400000|2022-01-14 02:30:00|2151.9|2149.1|2153.36|2150.56|2153.97|2151.17|2151.9|2149.1|0
1642127700000|2022-01-14 02:35:00|2153.61|2150.81|2154.58|2151.78|2154.58|2151.78|2153.61|2150.81|0
1642128000000|2022-01-14 02:40:00|2155.06|2152.26|2156.88|2154.08|2157.01|2154.21|2155.06|2152.26|0
1642128300000|2022-01-14 02:45:00|2156.77|2153.97|2155.06|2152.26|2157.5|2154.7|2154.94|2152.14|0
1642128600000|2022-01-14 02:50:00|2155.31|2152.51|2156.28|2153.48|2157.01|2154.21|2155.31|2152.51|0
1642128900000|2022-01-14 02:55:00|2156.52|2153.72|2157.98|2155.18|2157.98|2155.18|2156.28|2153.48|0
1642129200000|2022-01-14 03:00:00|2157.74|2154.94|2155.18|2152.38|2158.22|2155.42|2155.06|2152.26|0
1642129500000|2022-01-14 03:05:00|2155.06|2152.26|2158.95|2156.15|2160.41|2157.61|2155.06|2152.26|0
1642129800000|2022-01-14 03:10:00|2158.71|2155.91|2157.25|2154.45|2160.17|2157.37|2156.28|2153.48|0
1642130100000|2022-01-14 03:15:00|2157.01|2154.21|2157.49|2154.69|2157.73|2154.93|2156.39|2153.59|0
1642130400000|2022-01-14 03:20:00|2157.61|2154.81|2157|2154.2|2157.98|2155.18|2156.03|2153.23|0
1642130700000|2022-01-14 03:25:00|2156.76|2153.96|2155.79|2152.99|2157.98|2155.18|2155.79|2152.99|0
1642131000000|2022-01-14 03:30:00|2155.54|2152.74|2154.2|2151.4|2156.52|2153.72|2153.11|2150.31|0
1642131300000|2022-01-14 03:35:00|2154.33|2151.53|2154.57|2151.77|2155.54|2152.74|2153.6|2150.8|0
1642131600000|2022-01-14 03:40:00|2154.81|2152.01|2152.62|2149.82|2154.81|2152.01|2152.14|2149.34|0
1642131900000|2022-01-14 03:45:00|2152.38|2149.58|2153.59|2150.79|2153.84|2151.04|2151.89|2149.09|0
1642132200000|2022-01-14 03:50:00|2153.71|2150.91|2153.35|2150.55|2153.71|2150.91|2152.5|2149.7|0
1642132500000|2022-01-14 03:55:00|2153.47|2150.67|2154.57|2151.77|2155.78|2152.98|2153.47|2150.67|0
1642132800000|2022-01-14 04:00:00|2155.17|2152.37|2157.97|2155.17|2158.94|2156.14|2155.17|2152.37|0
1642133100000|2022-01-14 04:05:00|2158.21|2155.41|2160.4|2157.6|2161.13|2158.33|2158.21|2155.41|0
1642133400000|2022-01-14 04:10:00|2160.89|2158.09|2160.65|2157.85|2161.62|2158.82|2160.28|2157.48|0
1642133700000|2022-01-14 04:15:00|2160.52|2157.72|2160.03|2157.23|2161.13|2158.33|2159.79|2156.99|0
1642134000000|2022-01-14 04:20:00|2159.91|2157.11|2164.54|2161.74|2164.78|2161.98|2159.91|2157.11|0
1642134300000|2022-01-14 04:25:00|2164.78|2161.98|2163.81|2161.01|2165.02|2162.22|2163.56|2160.76|0
1642134600000|2022-01-14 04:30:00|2163.92|2161.12|2162.83|2160.03|2164.29|2161.49|2162.35|2159.55|0
1642134900000|2022-01-14 04:35:00|2162.71|2159.91|2161.61|2158.81|2163.08|2160.28|2161.37|2158.57|0
1642135200000|2022-01-14 04:40:00|2161.37|2158.57|2161.73|2158.93|2161.73|2158.93|2161.13|2158.33|0
1642135500000|2022-01-14 04:45:00|2161.86|2159.06|2161.97|2159.17|2162.7|2159.9|2161.37|2158.57|0
1642135800000|2022-01-14 04:50:00|2161.86|2159.06|2161.86|2159.06|2162.34|2159.54|2161.24|2158.44|0
1642136100000|2022-01-14 04:55:00|2161.61|2158.81|2161.97|2159.17|2161.97|2159.17|2160.88|2158.08|0
1642136400000|2022-01-14 05:00:00|2162.1|2159.3|2163.31|2160.51|2163.8|2161|2162.1|2159.3|0
1642136700000|2022-01-14 05:05:00|2163.43|2160.63|2161.37|2158.57|2163.43|2160.63|2159.66|2156.86|0
1642137000000|2022-01-14 05:10:00|2161.48|2158.68|2161.12|2158.32|2162.1|2159.3|2160.64|2157.84|0
1642137300000|2022-01-14 05:15:00|2161.37|2158.57|2162.7|2159.9|2162.7|2159.9|2161.12|2158.32|0
1642137600000|2022-01-14 05:20:00|2162.83|2160.03|2162.34|2159.54|2162.83|2160.03|2161.61|2158.81|0
1642137900000|2022-01-14 05:25:00|2162.46|2159.66|2162.34|2159.54|2163.8|2161|2161.61|2158.81|0
1642138200000|2022-01-14 05:30:00|2162.21|2159.41|2161.12|2158.32|2163.07|2160.27|2161.12|2158.32|0
1642138500000|2022-01-14 05:35:00|2160.99|2158.19|2162.82|2160.02|2163.31|2160.51|2160.99|2158.19|0
1642138800000|2022-01-14 05:40:00|2162.7|2159.9|2161.97|2159.17|2162.82|2160.02|2161.12|2158.32|0
1642139100000|2022-01-14 05:45:00|2162.09|2159.29|2163.06|2160.26|2163.06|2160.26|2161.61|2158.81|0
1642139400000|2022-01-14 05:50:00|2162.82|2160.02|2164.77|2161.97|2164.77|2161.97|2162.58|2159.78|0
1642139700000|2022-01-14 05:55:00|2164.52|2161.72|2165.25|2162.45|2165.5|2162.7|2164.04|2161.24|0
1642140000000|2022-01-14 06:00:00|2165.01|2162.21|2165.13|2162.33|2168.42|2165.62|2165.01|2162.21|0
1642140300000|2022-01-14 06:05:00|2165.25|2162.45|2164.03|2161.23|2165.25|2162.45|2162.58|2159.78|0
1642140600000|2022-01-14 06:10:00|2164.28|2161.48|2166.83|2164.03|2167.07|2164.27|2164.03|2161.23|0
1642140900000|2022-01-14 06:15:00|2166.95|2164.15|2167.68|2164.88|2168.41|2165.61|2166.95|2164.15|0
1642141200000|2022-01-14 06:20:00|2167.8|2165|2166.71|2163.91|2169.87|2167.07|2165.98|2163.18|0
1642141500000|2022-01-14 06:25:00|2166.95|2164.15|2168.17|2165.37|2168.41|2165.61|2165.49|2162.69|0
1642141800000|2022-01-14 06:30:00|2168.41|2165.61|2170.11|2167.31|2171.09|2168.29|2168.17|2165.37|0
1642142100000|2022-01-14 06:35:00|2169.87|2167.07|2169.87|2167.07|2170.47|2167.67|2169.14|2166.34|0
1642142400000|2022-01-14 06:40:00|2169.99|2167.19|2170.47|2167.67|2171.33|2168.53|2169.99|2167.19|0
1642142700000|2022-01-14 06:45:00|2170.6|2167.8|2170.11|2167.31|2170.84|2168.04|2169.14|2166.34|0
1642143000000|2022-01-14 06:50:00|2169.87|2167.07|2169.14|2166.34|2169.87|2167.07|2168.9|2166.1|0
1642143300000|2022-01-14 06:55:00|2169.38|2166.58|2169.25|2166.45|2169.87|2167.07|2169.14|2166.34|0
1642143600000|2022-01-14 07:00:00|2169.62|2166.82|2170.11|2167.31|2171.08|2168.28|2168.89|2166.09|0
1642143900000|2022-01-14 07:05:00|2170.47|2167.67|2169.62|2166.82|2171.57|2168.77|2169.38|2166.58|0
1642144200000|2022-01-14 07:10:00|2169.87|2167.07|2171.08|2168.28|2171.57|2168.77|2169.14|2166.34|0
1642144500000|2022-01-14 07:15:00|2171.2|2168.4|2172.79|2169.99|2173.27|2170.47|2171.08|2168.28|0
1642144800000|2022-01-14 07:20:00|2172.9|2170.1|2172.42|2169.62|2174|2171.2|2172.17|2169.37|0
1642145100000|2022-01-14 07:25:00|2172.54|2169.74|2171.08|2168.28|2172.79|2169.99|2170.59|2167.79|0
1642145400000|2022-01-14 07:30:00|2170.84|2168.04|2166.7|2163.9|2170.84|2168.04|2166.21|2163.41|0
1642145700000|2022-01-14 07:35:00|2166.82|2164.02|2165|2162.2|2168.4|2165.6|2165|2162.2|0
1642146000000|2022-01-14 07:40:00|2165.48|2162.68|2164.99|2162.19|2166.46|2163.66|2163.05|2160.25|0
1642146300000|2022-01-14 07:45:00|2165.48|2162.68|2164.26|2161.46|2165.72|2162.92|2163.53|2160.73|0
1642146600000|2022-01-14 07:50:00|2164.02|2161.22|2162.8|2160|2164.26|2161.46|2162.32|2159.52|0
1642146900000|2022-01-14 07:55:00|2162.56|2159.76|2162.56|2159.76|2163.29|2160.49|2161.1|2158.3|0
1642147200000|2022-01-14 08:00:00|2162.07|2159.27|2159.64|2156.84|2165.72|2162.92|2158.78|2155.98|0
1642147500000|2022-01-14 08:05:00|2159.31|2156.91|2162.11|2159.71|2163.33|2160.93|2159.31|2156.91|0
1642147800000|2022-01-14 08:10:00|2162.36|2159.96|2164.79|2162.39|2166.25|2163.85|2161.14|2158.74|0
1642148100000|2022-01-14 08:15:00|2164.66|2162.26|2170.75|2168.35|2171.85|2169.45|2164.66|2162.26|0
1642148400000|2022-01-14 08:20:00|2170.39|2167.99|2172.09|2169.69|2172.33|2169.93|2168.93|2166.53|0
1642148700000|2022-01-14 08:25:00|2172.33|2169.93|2170.87|2168.47|2172.94|2170.54|2169.9|2167.5|0
1642149000000|2022-01-14 08:30:00|2170.63|2168.23|2171.47|2169.07|2173.06|2170.66|2170.14|2167.74|0
1642149300000|2022-01-14 08:35:00|2171.6|2169.2|2170.63|2168.23|2173.31|2170.91|2169.9|2167.5|0
1642149600000|2022-01-14 08:40:00|2170.38|2167.98|2167.22|2164.82|2170.87|2168.47|2166.98|2164.58|0
1642149900000|2022-01-14 08:45:00|2166.98|2164.58|2163.57|2161.17|2167.71|2165.31|2163.33|2160.93|0
1642150200000|2022-01-14 08:50:00|2163.81|2161.41|2162.71|2160.31|2165.76|2163.36|2160.16|2157.76|0
1642150500000|2022-01-14 08:55:00|2162.59|2160.19|2162.59|2160.19|2165.51|2163.11|2160.65|2158.25|0
1642150800000|2022-01-14 09:00:00|2163.57|2161.17|2167.7|2165.3|2168.06|2165.66|2162.59|2160.19|0
1642151100000|2022-01-14 09:05:00|2167.46|2165.06|2165.27|2162.87|2168.19|2165.79|2164.3|2161.9|0
1642151400000|2022-01-14 09:10:00|2165.14|2162.74|2167.7|2165.3|2167.7|2165.3|2162.35|2159.95|0
1642151700000|2022-01-14 09:15:00|2167.46|2165.06|2169.16|2166.76|2169.89|2167.49|2166.24|2163.84|0
1642152000000|2022-01-14 09:20:00|2169.65|2167.25|2170.13|2167.73|2171.59|2169.19|2169.16|2166.76|0
1642152300000|2022-01-14 09:25:00|2169.89|2167.49|2169.4|2167|2170.13|2167.73|2165.27|2162.87|0
1642152600000|2022-01-14 09:30:00|2169.76|2167.36|2173.3|2170.9|2173.66|2171.26|2169.65|2167.25|0
1642152900000|2022-01-14 09:35:00|2173.78|2171.38|2173.3|2170.9|2174.27|2171.87|2172.57|2170.17|0
1642153200000|2022-01-14 09:40:00|2173.54|2171.14|2171.71|2169.31|2173.54|2171.14|2171.35|2168.95|0
1642153500000|2022-01-14 09:45:00|2171.83|2169.43|2169.4|2167|2172.08|2169.68|2168.91|2166.51|0
1642153800000|2022-01-14 09:50:00|2169.16|2166.76|2168.43|2166.03|2170.62|2168.22|2166.97|2164.57|0
1642154100000|2022-01-14 09:55:00|2168.18|2165.78|2169.16|2166.76|2170.86|2168.46|2167.7|2165.3|0
1642154400000|2022-01-14 10:00:00|2169.4|2167|2166.23|2163.83|2169.64|2167.24|2166.23|2163.83|0
1642154700000|2022-01-14 10:05:00|2166.48|2164.08|2168.67|2166.27|2169.64|2167.24|2166.48|2164.08|0
1642155000000|2022-01-14 10:10:00|2168.78|2166.38|2167.21|2164.81|2169.88|2167.48|2167.08|2164.68|0
1642155300000|2022-01-14 10:15:00|2166.96|2164.56|2165.75|2163.35|2167.69|2165.29|2165.26|2162.86|0
1642155600000|2022-01-14 10:20:00|2165.99|2163.59|2166.23|2163.83|2167.94|2165.54|2165.5|2163.1|0
1642155900000|2022-01-14 10:25:00|2166.48|2164.08|2163.43|2161.03|2166.48|2164.08|2163.07|2160.67|0
1642156200000|2022-01-14 10:30:00|2163.07|2160.67|2163.07|2160.67|2163.8|2161.4|2160.39|2157.99|0
1642156500000|2022-01-14 10:35:00|2163.18|2160.78|2165.13|2162.73|2165.26|2162.86|2162.09|2159.69|0
1642156800000|2022-01-14 10:40:00|2165.01|2162.61|2165.74|2163.34|2165.99|2163.59|2164.28|2161.88|0
1642157100000|2022-01-14 10:45:00|2165.26|2162.86|2167.44|2165.04|2168.18|2165.78|2164.77|2162.37|0
1642157400000|2022-01-14 10:50:00|2167.81|2165.41|2166.47|2164.07|2167.93|2165.53|2165.25|2162.85|0
1642157700000|2022-01-14 10:55:00|2166.59|2164.19|2166.47|2164.07|2167.69|2165.29|2166.47|2164.07|0
1642158000000|2022-01-14 11:00:00|2166.23|2163.83|2168.66|2166.26|2169.39|2166.99|2166.23|2163.83|0
1642158300000|2022-01-14 11:05:00|2169.15|2166.75|2167.93|2165.53|2169.63|2167.23|2167.2|2164.8|0
1642158600000|2022-01-14 11:10:00|2167.69|2165.29|2168.29|2165.89|2169.39|2166.99|2167.69|2165.29|0
1642158900000|2022-01-14 11:15:00|2168.41|2166.01|2167.44|2165.04|2168.66|2166.26|2166.22|2163.82|0
1642159200000|2022-01-14 11:20:00|2167.56|2165.16|2165.49|2163.09|2168.9|2166.5|2165.49|2163.09|0
1642159500000|2022-01-14 11:25:00|2165.74|2163.34|2165.98|2163.58|2166.47|2164.07|2164.76|2162.36|0
1642159800000|2022-01-14 11:30:00|2166.22|2163.82|2164.64|2162.24|2166.34|2163.94|2164.03|2161.63|0
1642160100000|2022-01-14 11:35:00|2164.52|2162.12|2162.57|2160.17|2166.22|2163.82|2161.84|2159.44|0
1642160400000|2022-01-14 11:40:00|2162.33|2159.93|2163.06|2160.66|2163.54|2161.14|2160.14|2157.74|0
1642160700000|2022-01-14 11:45:00|2162.44|2160.04|2163.17|2160.77|2163.3|2160.9|2161.6|2159.2|0
1642161000000|2022-01-14 11:50:00|2163.3|2160.9|2162.2|2159.8|2163.3|2160.9|2161.11|2158.71|0
1642161300000|2022-01-14 11:55:00|2162.33|2159.93|2159.65|2157.25|2162.93|2160.53|2158.19|2155.79|0
1642161600000|2022-01-14 12:00:00|2159.16|2156.76|2155.03|2152.63|2160.13|2157.73|2154.78|2152.38|0
1642161900000|2022-01-14 12:05:00|2154.78|2152.38|2150.16|2147.76|2156.24|2153.84|2149.43|2147.03|0
1642162200000|2022-01-14 12:10:00|2150.4|2148|2153.81|2151.41|2154.29|2151.89|2149.79|2147.39|0
1642162500000|2022-01-14 12:15:00|2153.32|2150.92|2152.35|2149.95|2155.38|2152.98|2152.35|2149.95|0
1642162800000|2022-01-14 12:20:00|2152.83|2150.43|2154.78|2152.38|2156.73|2154.33|2151.62|2149.22|0
1642163100000|2022-01-14 12:25:00|2154.54|2152.14|2148.7|2146.3|2155.51|2153.11|2148.7|2146.3|0
1642163400000|2022-01-14 12:30:00|2148.46|2146.06|2150.89|2148.49|2150.89|2148.49|2148.21|2145.81|0
1642163700000|2022-01-14 12:35:00|2150.64|2148.24|2146.63|2144.23|2151.25|2148.85|2146.51|2144.11|0
1642164000000|2022-01-14 12:40:00|2146.51|2144.11|2141.27|2138.87|2146.51|2144.11|2139.81|2137.41|0
1642164300000|2022-01-14 12:45:00|2141.52|2139.12|2142.73|2140.33|2144.43|2142.03|2141.27|2138.87|0
1642164600000|2022-01-14 12:50:00|2142.85|2140.45|2140.78|2138.38|2143.58|2141.18|2140.06|2137.66|0
1642164900000|2022-01-14 12:55:00|2140.54|2138.14|2127.42|2125.02|2141.27|2138.87|2127.42|2125.02|0
1642165200000|2022-01-14 13:00:00|2128.15|2125.75|2129.87|2127.47|2130.58|2128.18|2122.23|2119.83|0
1642165500000|2022-01-14 13:05:00|2129.76|2127.36|2129.27|2126.87|2131.22|2128.82|2126.6|2124.2|0
1642165800000|2022-01-14 13:10:00|2129.03|2126.63|2125.38|2122.98|2131.46|2129.06|2124.65|2122.25|0
1642166100000|2022-01-14 13:15:00|2125.63|2123.23|2130.48|2128.08|2133.65|2131.25|2125.63|2123.23|0
1642166400000|2022-01-14 13:20:00|2130.73|2128.33|2132.91|2130.51|2133.16|2130.76|2129.51|2127.11|0
1642166700000|2022-01-14 13:25:00|2132.43|2130.03|2132.06|2129.66|2133.16|2130.76|2129.03|2126.63|0
1642167000000|2022-01-14 13:30:00|2132.18|2129.78|2129.27|2126.87|2133.16|2130.76|2125.62|2123.22|0
1642167300000|2022-01-14 13:35:00|2129.02|2126.62|2125.38|2122.98|2129.75|2127.35|2124.65|2122.25|0
1642167600000|2022-01-14 13:40:00|2125.62|2123.22|2122.22|2119.82|2128.54|2126.14|2120.76|2118.36|0
1642167900000|2022-01-14 13:45:00|2122.95|2120.55|2121.25|2118.85|2125.86|2123.46|2119.3|2116.9|0
1642168200000|2022-01-14 13:50:00|2120.76|2118.36|2118.8|2116.4|2121|2118.6|2115.66|2113.26|0
1642168500000|2022-01-14 13:55:00|2119.04|2116.64|2122.44|2120.04|2122.44|2120.04|2116.37|2113.97|0
1642168800000|2022-01-14 14:00:00|2121.71|2119.31|2122.93|2120.53|2123.17|2120.77|2118.55|2116.15|0
1642169100000|2022-01-14 14:05:00|2123.17|2120.77|2126.08|2123.68|2128.03|2125.63|2123.17|2120.77|0
1642169400000|2022-01-14 14:10:00|2126.33|2123.93|2127.54|2125.14|2129.49|2127.09|2125.11|2122.71|0
1642169700000|2022-01-14 14:15:00|2127.3|2124.9|2128.27|2125.87|2131.19|2128.79|2125.6|2123.2|0
1642170000000|2022-01-14 14:20:00|2127.78|2125.38|2128.03|2125.63|2129.48|2127.08|2125.11|2122.71|0
1642170300000|2022-01-14 14:25:00|2127.78|2125.38|2126.81|2124.41|2130.7|2128.3|2126.57|2124.17|0
1642170600000|2022-01-14 14:30:00|2127.3|2124.9|2125.84|2123.44|2132.16|2129.76|2123.65|2121.25|0
1642170900000|2022-01-14 14:35:00|2126.57|2124.17|2143.1|2140.7|2146.5|2144.1|2123.89|2121.49|0
1642171200000|2022-01-14 14:40:00|2142.85|2140.45|2144.07|2141.67|2147.47|2145.07|2137.75|2135.35|0
1642171500000|2022-01-14 14:45:00|2143.58|2141.18|2143.09|2140.69|2152.82|2150.42|2141.88|2139.48|0
1642171800000|2022-01-14 14:50:00|2143.45|2141.05|2151.36|2148.96|2151.36|2148.96|2141.88|2139.48|0
1642172100000|2022-01-14 14:55:00|2151.12|2148.72|2159.08|2156.68|2160.54|2158.14|2150.39|2147.99|0
1642172400000|2022-01-14 15:00:00|2159.93|2157.53|2148.45|2146.05|2160.78|2158.38|2144.07|2141.67|0
1642172700000|2022-01-14 15:05:00|2148.69|2146.29|2153.56|2151.16|2156.96|2154.56|2148.69|2146.29|0
1642173000000|2022-01-14 15:10:00|2153.31|2150.91|2148.2|2145.8|2158.67|2156.27|2147.72|2145.32|0
1642173300000|2022-01-14 15:15:00|2149.18|2146.78|2162.31|2159.91|2162.8|2160.4|2149.18|2146.78|0
1642173600000|2022-01-14 15:20:00|2162.07|2159.67|2146.99|2144.59|2162.07|2159.67|2146.99|2144.59|0
1642173900000|2022-01-14 15:25:00|2147.23|2144.83|2146.01|2143.61|2149.9|2147.5|2142.12|2139.72|0
1642174200000|2022-01-14 15:30:00|2145.77|2143.37|2147.23|2144.83|2147.23|2144.83|2139.93|2137.53|0
1642174500000|2022-01-14 15:35:00|2147.47|2145.07|2141.39|2138.99|2147.71|2145.31|2137.01|2134.61|0
1642174800000|2022-01-14 15:40:00|2141.88|2139.48|2136.92|2134.52|2141.88|2139.48|2135.58|2133.18|0
1642175100000|2022-01-14 15:45:00|2137.16|2134.76|2142.03|2139.63|2145.19|2142.79|2135.71|2133.31|0
1642175400000|2022-01-14 15:50:00|2142.51|2140.11|2138.86|2136.46|2143.73|2141.33|2134|2131.6|0
1642175700000|2022-01-14 15:55:00|2137.89|2135.49|2141.54|2139.14|2142.14|2139.74|2135.7|2133.3|0
1642176000000|2022-01-14 16:00:00|2142.02|2139.62|2137.89|2135.49|2148.59|2146.19|2134|2131.6|0
1642176300000|2022-01-14 16:05:00|2136.43|2134.03|2129.87|2127.47|2136.43|2134.03|2129.38|2126.98|0
1642176600000|2022-01-14 16:10:00|2129.14|2126.74|2127.68|2125.28|2132.06|2129.66|2126.71|2124.31|0
1642176900000|2022-01-14 16:15:00|2127.19|2124.79|2125.25|2122.85|2128.65|2126.25|2123.31|2120.91|0
1642177200000|2022-01-14 16:20:00|2125.74|2123.34|2129.7|2127.3|2130.19|2127.79|2123.39|2120.99|0
1642177500000|2022-01-14 16:25:00|2129.94|2127.54|2129.82|2127.42|2135.78|2133.38|2128.24|2125.84|0
1642177800000|2022-01-14 16:30:00|2130.19|2127.79|2133.1|2130.7|2136.26|2133.86|2126.78|2124.38|0
1642178100000|2022-01-14 16:35:00|2133.35|2130.95|2137.48|2135.08|2139.67|2137.27|2132.86|2130.46|0
1642178400000|2022-01-14 16:40:00|2138.45|2136.05|2140.64|2138.24|2143.8|2141.4|2136.26|2133.86|0
1642178700000|2022-01-14 16:45:00|2141.37|2138.97|2145.62|2143.22|2148.3|2145.9|2140.39|2137.99|0
1642179000000|2022-01-14 16:50:00|2146.11|2143.71|2145.62|2143.22|2147.81|2145.41|2143.67|2141.27|0
1642179300000|2022-01-14 16:55:00|2145.38|2142.98|2144.4|2142|2147.81|2145.41|2143.43|2141.03|0
1642179600000|2022-01-14 17:00:00|2143.67|2141.27|2139.54|2137.14|2146.35|2143.95|2139.29|2136.89|0
1642179900000|2022-01-14 17:05:00|2139.78|2137.38|2144.4|2142|2144.89|2142.49|2139.54|2137.14|0
1642180200000|2022-01-14 17:10:00|2144.64|2142.24|2139.29|2136.89|2147.56|2145.16|2138.32|2135.92|0
1642180500000|2022-01-14 17:15:00|2139.54|2137.14|2140.02|2137.62|2141.97|2139.57|2138.56|2136.16|0
1642180800000|2022-01-14 17:20:00|2139.78|2137.38|2134.19|2131.79|2140.02|2137.62|2133.94|2131.54|0
1642181100000|2022-01-14 17:25:00|2134.43|2132.03|2138.56|2136.16|2139.29|2136.89|2133.21|2130.81|0
1642181400000|2022-01-14 17:30:00|2138.07|2135.67|2139.53|2137.13|2140.26|2137.86|2136.62|2134.22|0
1642181700000|2022-01-14 17:35:00|2140.26|2137.86|2139.53|2137.13|2143.91|2141.51|2139.05|2136.65|0
1642182000000|2022-01-14 17:40:00|2139.78|2137.38|2135.27|2132.87|2139.78|2137.38|2134.18|2131.78|0
1642182300000|2022-01-14 17:45:00|2134.91|2132.51|2127.86|2125.46|2135.15|2132.75|2125.92|2123.52|0
1642182600000|2022-01-14 17:50:00|2127.62|2125.22|2125.43|2123.03|2129.08|2126.68|2123.73|2121.33|0
1642182900000|2022-01-14 17:55:00|2125.19|2122.79|2121.35|2118.95|2125.67|2123.27|2120.38|2117.98|0
1642183200000|2022-01-14 18:00:00|2121.11|2118.71|2124.76|2122.36|2126.46|2124.06|2119.16|2116.76|0
1642183500000|2022-01-14 18:05:00|2124.51|2122.11|2121.11|2118.71|2125.97|2123.57|2120.38|2117.98|0
1642183800000|2022-01-14 18:10:00|2120.87|2118.47|2123.78|2121.38|2124.75|2122.35|2117.46|2115.06|0
1642184100000|2022-01-14 18:15:00|2124.02|2121.62|2123.05|2120.65|2125.73|2123.33|2121.35|2118.95|0
1642184400000|2022-01-14 18:20:00|2122.57|2120.17|2115.03|2112.63|2122.57|2120.17|2114.54|2112.14|0
1642184700000|2022-01-14 18:25:00|2115.15|2112.75|2119.7|2117.3|2119.7|2117.3|2115.15|2112.75|0
1642185000000|2022-01-14 18:30:00|2119.46|2117.06|2116.3|2113.9|2122.62|2120.22|2115.32|2112.92|0
1642185300000|2022-01-14 18:35:00|2116.54|2114.14|2118.73|2116.33|2120.19|2117.79|2115.08|2112.68|0
1642185600000|2022-01-14 18:40:00|2119.21|2116.81|2126.02|2123.62|2126.75|2124.35|2117.75|2115.35|0
1642185900000|2022-01-14 18:45:00|2125.54|2123.14|2124.81|2122.41|2126.51|2124.11|2121.64|2119.24|0
1642186200000|2022-01-14 18:50:00|2124.56|2122.16|2129.2|2126.8|2130.16|2127.76|2124.08|2121.68|0
1642186500000|2022-01-14 18:55:00|2128.95|2126.55|2134.49|2132.09|2135.95|2133.55|2128.47|2126.07|0
1642186800000|2022-01-14 19:00:00|2134.73|2132.33|2136.43|2134.03|2140.33|2137.93|2134|2131.6|0
1642187100000|2022-01-14 19:05:00|2136.19|2133.79|2134.49|2132.09|2137.16|2134.76|2132.54|2130.14|0
1642187400000|2022-01-14 19:10:00|2134.24|2131.84|2135.46|2133.06|2135.7|2133.3|2130.6|2128.2|0
1642187700000|2022-01-14 19:15:00|2135.95|2133.55|2135.7|2133.3|2137.89|2135.49|2133.03|2130.63|0
1642188000000|2022-01-14 19:20:00|2135.46|2133.06|2138.86|2136.46|2139.35|2136.95|2134.49|2132.09|0
1642188300000|2022-01-14 19:25:00|2139.11|2136.71|2129.86|2127.46|2140.57|2138.17|2129.86|2127.46|0
1642188600000|2022-01-14 19:30:00|2130.11|2127.71|2140.32|2137.92|2140.57|2138.17|2129.62|2127.22|0
1642188900000|2022-01-14 19:35:00|2139.84|2137.44|2142.51|2140.11|2145.43|2143.03|2139.35|2136.95|0
1642189200000|2022-01-14 19:40:00|2142.27|2139.87|2135.7|2133.3|2142.27|2139.87|2135.7|2133.3|0
1642189500000|2022-01-14 19:45:00|2136.67|2134.27|2139.83|2137.43|2142.27|2139.87|2135.94|2133.54|0
1642189800000|2022-01-14 19:50:00|2140.08|2137.68|2140.81|2138.41|2144.46|2142.06|2139.59|2137.19|0
1642190100000|2022-01-14 19:55:00|2141.05|2138.65|2137.64|2135.24|2143|2140.6|2137.64|2135.24|0
1642190400000|2022-01-14 20:00:00|2137.4|2135|2145.67|2143.27|2147.62|2145.22|2137.4|2135|0
1642190700000|2022-01-14 20:05:00|2145.92|2143.52|2139.59|2137.19|2147.38|2144.98|2139.34|2136.94|0
1642191000000|2022-01-14 20:10:00|2139.83|2137.43|2142.99|2140.59|2145.18|2142.78|2139.22|2136.82|0
1642191300000|2022-01-14 20:15:00|2142.51|2140.11|2151.44|2149.04|2152.73|2150.33|2141.29|2138.89|0
1642191600000|2022-01-14 20:20:00|2151.93|2149.53|2155.33|2152.93|2156.55|2154.15|2150.95|2148.55|0
1642191900000|2022-01-14 20:25:00|2154.6|2152.2|2150.95|2148.55|2155.33|2152.93|2150.95|2148.55|0
1642192200000|2022-01-14 20:30:00|2151.19|2148.79|2156.79|2154.39|2157.52|2155.12|2151.19|2148.79|0
1642192500000|2022-01-14 20:35:00|2156.31|2153.91|2158.01|2155.61|2159.47|2157.07|2154.84|2152.44|0
1642192800000|2022-01-14 20:40:00|2157.4|2155|2159.51|2157.11|2160.45|2158.05|2155.09|2152.69|0
1642193100000|2022-01-14 20:45:00|2159.75|2157.35|2157.56|2155.16|2162.19|2159.79|2153.66|2151.26|0
1642193400000|2022-01-14 20:50:00|2157.92|2155.52|2161.7|2159.3|2163.65|2161.25|2157.07|2154.67|0
1642193700000|2022-01-14 20:55:00|2161.21|2158.81|2160.24|2157.84|2163.65|2161.25|2156.83|2154.43|0
1642194000000|2022-01-14 21:00:00|2160.48|2158.08|2164.87|2162.47|2165.84|2163.44|2160.48|2158.08|0
1642194300000|2022-01-14 21:05:00|2164.13|2161.73|2164.62|2162.22|2165.35|2162.95|2162.92|2160.52|0
1642194600000|2022-01-14 21:10:00|2164.86|2162.46|2165.84|2163.44|2167.06|2164.66|2164.62|2162.22|0
1642492800000|2022-01-18 08:00:00|2134.73|2131.93|2137.17|2134.37|2139.11|2136.31|2134.73|2131.93|0
1642493100000|2022-01-18 08:05:00|2136.35|2133.95|2132.58|2130.18|2136.72|2134.32|2132.58|2130.18|0
1642493400000|2022-01-18 08:10:00|2132.1|2129.7|2125.04|2122.64|2132.1|2129.7|2123.58|2121.18|0
1642493700000|2022-01-18 08:15:00|2124.8|2122.4|2120.07|2117.67|2124.8|2122.4|2118.23|2115.83|0
1642494000000|2022-01-18 08:20:00|2120.55|2118.15|2117.9|2115.5|2121.3|2118.9|2116.19|2113.79|0
1642494300000|2022-01-18 08:25:00|2117.77|2115.37|2115.21|2112.81|2119.96|2117.56|2113.02|2110.62|0
1642494600000|2022-01-18 08:30:00|2114.85|2112.45|2117.16|2114.76|2117.28|2114.88|2113.15|2110.75|0
1642494900000|2022-01-18 08:35:00|2117.04|2114.64|2118.5|2116.1|2119.71|2117.31|2116.07|2113.67|0
1642495200000|2022-01-18 08:40:00|2118.37|2115.97|2119.95|2117.55|2120.44|2118.04|2115.58|2113.18|0
1642495500000|2022-01-18 08:45:00|2120.07|2117.67|2120.68|2118.28|2120.68|2118.28|2118.01|2115.61|0
1642495800000|2022-01-18 08:50:00|2120.44|2118.04|2122.14|2119.74|2122.14|2119.74|2119.47|2117.07|0
1642496100000|2022-01-18 08:55:00|2121.9|2119.5|2120.31|2117.91|2121.9|2119.5|2119.95|2117.55|0
1642496400000|2022-01-18 09:00:00|2120.2|2117.8|2118.01|2115.61|2121.41|2119.01|2117.28|2114.88|0
1642496700000|2022-01-18 09:05:00|2118.25|2115.85|2113.87|2111.47|2118.25|2115.85|2110.96|2108.56|0
1642497000000|2022-01-18 09:10:00|2113.63|2111.23|2112.66|2110.26|2114.6|2112.2|2111.69|2109.29|0
1642497300000|2022-01-18 09:15:00|2112.53|2110.13|2108.77|2106.37|2112.66|2110.26|2106.1|2103.7|0
1642497600000|2022-01-18 09:20:00|2107.91|2105.51|2102.33|2099.93|2109.26|2106.86|2100.75|2098.35|0
1642497900000|2022-01-18 09:25:00|2102.45|2100.05|2105.24|2102.84|2105.85|2103.45|2100.27|2097.87|0
1642498200000|2022-01-18 09:30:00|2105.12|2102.72|2104.27|2101.87|2107.31|2104.91|2104.27|2101.87|0
1642498500000|2022-01-18 09:35:00|2103.91|2101.51|2103.66|2101.26|2105.37|2102.97|2101.24|2098.84|0
1642498800000|2022-01-18 09:40:00|2103.91|2101.51|2105.24|2102.84|2105.36|2102.96|2099.29|2096.89|0
1642499100000|2022-01-18 09:45:00|2104.88|2102.48|2109.12|2106.72|2109.49|2107.09|2104.39|2101.99|0
1642499400000|2022-01-18 09:50:00|2109.25|2106.85|2110.71|2108.31|2111.68|2109.28|2109.01|2106.61|0
1642499700000|2022-01-18 09:55:00|2110.82|2108.42|2108.52|2106.12|2110.95|2108.55|2107.55|2105.15|0
1642500000000|2022-01-18 10:00:00|2108.28|2105.88|2109.98|2107.58|2112.16|2109.76|2108.28|2105.88|0
1642500300000|2022-01-18 10:05:00|2109.73|2107.33|2110.22|2107.82|2110.95|2108.55|2108.52|2106.12|0
1642500600000|2022-01-18 10:10:00|2110.46|2108.06|2113.62|2111.22|2113.86|2111.46|2110.22|2107.82|0
1642500900000|2022-01-18 10:15:00|2113.38|2110.98|2110.46|2108.06|2113.62|2111.22|2109.49|2107.09|0
1642501200000|2022-01-18 10:20:00|2110.7|2108.3|2113.13|2110.73|2113.13|2110.73|2110.22|2107.82|0
1642501500000|2022-01-18 10:25:00|2113.62|2111.22|2115.44|2113.04|2116.05|2113.65|2113.13|2110.73|0
1642501800000|2022-01-18 10:30:00|2115.81|2113.41|2113.38|2110.98|2116.29|2113.89|2113.13|2110.73|0
1642502100000|2022-01-18 10:35:00|2113.49|2111.09|2110.61|2108.21|2114.1|2111.7|2109.88|2107.48|0
1642502400000|2022-01-18 10:40:00|2110.85|2108.45|2109.88|2107.48|2111.09|2108.69|2107.93|2105.53|0
1642502700000|2022-01-18 10:45:00|2109.75|2107.35|2109.14|2106.74|2111.33|2108.93|2106.35|2103.95|0
1642503000000|2022-01-18 10:50:00|2108.9|2106.5|2111.33|2108.93|2112.79|2110.39|2108.9|2106.5|0
1642503300000|2022-01-18 10:55:00|2111.44|2109.04|2111.57|2109.17|2111.81|2109.41|2109.38|2106.98|0
1642503600000|2022-01-18 11:00:00|2112.06|2109.66|2106.71|2104.31|2112.06|2109.66|2105.98|2103.58|0
1642503900000|2022-01-18 11:05:00|2106.47|2104.07|2108.41|2106.01|2110.35|2107.95|2105.74|2103.34|0
1642504200000|2022-01-18 11:10:00|2108.17|2105.77|2106.82|2104.42|2109.38|2106.98|2105.25|2102.85|0
1642504500000|2022-01-18 11:15:00|2106.71|2104.31|2110.35|2107.95|2111.08|2108.68|2106.71|2104.31|0
1642504800000|2022-01-18 11:20:00|2110.84|2108.44|2108.28|2105.88|2111.08|2108.68|2108.16|2105.76|0
1642505100000|2022-01-18 11:25:00|2108.16|2105.76|2109.62|2107.22|2110.59|2108.19|2106.71|2104.31|0
1642505400000|2022-01-18 11:30:00|2109.13|2106.73|2108.89|2106.49|2111.08|2108.68|2106.95|2104.55|0
1642505700000|2022-01-18 11:35:00|2109.13|2106.73|2111.08|2108.68|2112.54|2110.14|2108.89|2106.49|0
1642506000000|2022-01-18 11:40:00|2111.56|2109.16|2112.05|2109.65|2112.54|2110.14|2110.11|2107.71|0
1642506300000|2022-01-18 11:45:00|2112.29|2109.89|2112.78|2110.38|2113.99|2111.59|2111.81|2109.41|0
1642506600000|2022-01-18 11:50:00|2112.53|2110.13|2110.22|2107.82|2112.78|2110.38|2109.62|2107.22|0
1642506900000|2022-01-18 11:55:00|2110.46|2108.06|2111.56|2109.16|2112.29|2109.89|2110.35|2107.95|0
1642507200000|2022-01-18 12:00:00|2111.8|2109.4|2113.86|2111.46|2115.08|2112.68|2111.8|2109.4|0
1642507500000|2022-01-18 12:05:00|2113.75|2111.35|2116.18|2113.78|2116.18|2113.78|2112.77|2110.37|0
1642507800000|2022-01-18 12:10:00|2115.93|2113.53|2114.96|2112.56|2115.93|2113.53|2113.5|2111.1|0
1642508100000|2022-01-18 12:15:00|2114.72|2112.32|2115.45|2113.05|2115.93|2113.53|2114.23|2111.83|0
1642508400000|2022-01-18 12:20:00|2115.69|2113.29|2115.45|2113.05|2119.09|2116.69|2113.74|2111.34|0
1642508700000|2022-01-18 12:25:00|2115.69|2113.29|2118.61|2116.21|2118.61|2116.21|2115.69|2113.29|0
1642509000000|2022-01-18 12:30:00|2118.36|2115.96|2114.47|2112.07|2118.85|2116.45|2113.74|2111.34|0
1642509300000|2022-01-18 12:35:00|2114.72|2112.32|2116.17|2113.77|2116.66|2114.26|2113.74|2111.34|0
1642509600000|2022-01-18 12:40:00|2115.93|2113.53|2115.69|2113.29|2116.17|2113.77|2114.47|2112.07|0
1642509900000|2022-01-18 12:45:00|2115.44|2113.04|2120.06|2117.66|2122.25|2119.85|2115.44|2113.04|0
1642510200000|2022-01-18 12:50:00|2119.82|2117.42|2120.55|2118.15|2122.12|2119.72|2119.57|2117.17|0
1642510500000|2022-01-18 12:55:00|2120.79|2118.39|2121.52|2119.12|2122.61|2120.21|2120.3|2117.9|0
1642510800000|2022-01-18 13:00:00|2122|2119.6|2119.33|2116.93|2122.12|2119.72|2118.84|2116.44|0
1642511100000|2022-01-18 13:05:00|2118.84|2116.44|2118.6|2116.2|2120.3|2117.9|2118.6|2116.2|0
1642511400000|2022-01-18 13:10:00|2118.84|2116.44|2118.6|2116.2|2119.57|2117.17|2118.11|2115.71|0
1642511700000|2022-01-18 13:15:00|2118.36|2115.96|2113.01|2110.61|2118.36|2115.96|2112.04|2109.64|0
1642512000000|2022-01-18 13:20:00|2112.76|2110.36|2112.28|2109.88|2115.44|2113.04|2111.79|2109.39|0
1642512300000|2022-01-18 13:25:00|2112.52|2110.12|2116.65|2114.25|2116.77|2114.37|2112.52|2110.12|0
1642512600000|2022-01-18 13:30:00|2116.77|2114.37|2119.81|2117.41|2121.76|2119.36|2116.77|2114.37|0
1642512900000|2022-01-18 13:35:00|2119.57|2117.17|2116.89|2114.49|2121.27|2118.87|2116.41|2114.01|0
1642513200000|2022-01-18 13:40:00|2116.41|2114.01|2114.7|2112.3|2117.14|2114.74|2112.52|2110.12|0
1642513500000|2022-01-18 13:45:00|2114.95|2112.55|2115.92|2113.52|2118.11|2115.71|2114.46|2112.06|0
1642513800000|2022-01-18 13:50:00|2116.16|2113.76|2118.35|2115.95|2118.59|2116.19|2116.16|2113.76|0
1642514100000|2022-01-18 13:55:00|2118.11|2115.71|2119.56|2117.16|2120.05|2117.65|2117.38|2114.98|0
1642514400000|2022-01-18 14:00:00|2119.32|2116.92|2120.05|2117.65|2120.54|2118.14|2118.11|2115.71|0
1642514700000|2022-01-18 14:05:00|2120.29|2117.89|2119.56|2117.16|2120.29|2117.89|2117.38|2114.98|0
1642515000000|2022-01-18 14:10:00|2119.81|2117.41|2117.62|2115.22|2120.29|2117.89|2116.4|2114|0
1642515300000|2022-01-18 14:15:00|2118.1|2115.7|2114.21|2111.81|2118.59|2116.19|2113.24|2110.84|0
1642515600000|2022-01-18 14:20:00|2113.73|2111.33|2116.52|2114.12|2116.64|2114.24|2113|2110.6|0
1642515900000|2022-01-18 14:25:00|2116.89|2114.49|2111.54|2109.14|2118.35|2115.95|2111.41|2109.01|0
1642516200000|2022-01-18 14:30:00|2108.14|2105.74|2102.06|2099.66|2108.62|2106.22|2101.33|2098.93|0
1642516500000|2022-01-18 14:35:00|2101.82|2099.42|2096.96|2094.56|2103.03|2100.63|2092.35|2089.95|0
1642516800000|2022-01-18 14:40:00|2097.2|2094.8|2102.32|2099.92|2107.78|2105.38|2090.09|2087.69|0
1642517100000|2022-01-18 14:45:00|2102.8|2100.4|2095.03|2092.63|2104.02|2101.62|2091.38|2088.98|0
1642517400000|2022-01-18 14:50:00|2094.06|2091.66|2095.14|2092.74|2096|2093.6|2089.44|2087.04|0
1642517700000|2022-01-18 14:55:00|2094.17|2091.77|2096.97|2094.57|2097.7|2095.3|2087.26|2084.86|0
1642518000000|2022-01-18 15:00:00|2093.33|2090.93|2092.6|2090.2|2097.21|2094.81|2090.17|2087.77|0
1642518300000|2022-01-18 15:05:00|2092.84|2090.44|2106.2|2103.8|2106.44|2104.04|2092.84|2090.44|0
1642518600000|2022-01-18 15:10:00|2105.96|2103.56|2100.12|2097.72|2110.33|2107.93|2100.12|2097.72|0
1642518900000|2022-01-18 15:15:00|2099.64|2097.24|2097.45|2095.05|2106.68|2104.28|2097.45|2095.05|0
1642519200000|2022-01-18 15:20:00|2098.18|2095.78|2103.04|2100.64|2103.04|2100.64|2095.51|2093.11|0
1642519500000|2022-01-18 15:25:00|2102.07|2099.67|2105.47|2103.07|2105.71|2103.31|2098.91|2096.51|0
1642519800000|2022-01-18 15:30:00|2105.71|2103.31|2098.42|2096.02|2105.95|2103.55|2097.21|2094.81|0
1642520100000|2022-01-18 15:35:00|2097.93|2095.53|2093.56|2091.16|2099.51|2097.11|2093.32|2090.92|0
1642520400000|2022-01-18 15:40:00|2093.81|2091.41|2100.61|2098.21|2101.09|2098.69|2092.83|2090.43|0
1642520700000|2022-01-18 15:45:00|2100.36|2097.96|2095.75|2093.35|2102.79|2100.39|2094.29|2091.89|0
1642521000000|2022-01-18 15:50:00|2095.99|2093.59|2090.89|2088.49|2096.23|2093.83|2090.89|2088.49|0
1642521300000|2022-01-18 15:55:00|2090.65|2088.25|2091.13|2088.73|2093.07|2090.67|2088.22|2085.82|0
1642521600000|2022-01-18 16:00:00|2090.76|2088.36|2091.86|2089.46|2093.56|2091.16|2088.22|2085.82|0
1642521900000|2022-01-18 16:05:00|2092.1|2089.7|2087.49|2085.09|2093.8|2091.4|2084.09|2081.69|0
1642522200000|2022-01-18 16:10:00|2088.22|2085.82|2091.13|2088.73|2091.13|2088.73|2086.27|2083.87|0
1642522500000|2022-01-18 16:15:00|2090.89|2088.49|2094.28|2091.88|2095.26|2092.86|2090.64|2088.24|0
1642522800000|2022-01-18 16:20:00|2094.04|2091.64|2091.32|2088.92|2094.04|2091.64|2090.35|2087.95|0
1642523100000|2022-01-18 16:25:00|2091.08|2088.68|2089.86|2087.46|2092.05|2089.65|2088.41|2086.01|0
1642523400000|2022-01-18 16:30:00|2089.38|2086.98|2082.21|2079.81|2089.38|2086.98|2080.88|2078.48|0
1642523700000|2022-01-18 16:35:00|2082.82|2080.42|2093.02|2090.62|2093.26|2090.86|2081.85|2079.45|0
1642524000000|2022-01-18 16:40:00|2092.78|2090.38|2093.02|2090.62|2096.18|2093.78|2091.08|2088.68|0
1642524300000|2022-01-18 16:45:00|2093.75|2091.35|2096.66|2094.26|2097.88|2095.48|2093.26|2090.86|0
1642524600000|2022-01-18 16:50:00|2096.91|2094.51|2096.42|2094.02|2101.53|2099.13|2096.18|2093.78|0
1642524900000|2022-01-18 16:55:00|2096.18|2093.78|2095.69|2093.29|2096.91|2094.51|2093.75|2091.35|0
1642525200000|2022-01-18 17:00:00|2095.45|2093.05|2085.73|2083.33|2097.15|2094.75|2085.49|2083.09|0
1642525500000|2022-01-18 17:05:00|2085.24|2082.84|2085.73|2083.33|2085.97|2083.57|2082.57|2080.17|0
1642525800000|2022-01-18 17:10:00|2085.6|2083.2|2088.16|2085.76|2088.64|2086.24|2084.27|2081.87|0
1642526100000|2022-01-18 17:15:00|2088.4|2086|2089.13|2086.73|2091.31|2088.91|2084.76|2082.36|0
1642526400000|2022-01-18 17:20:00|2088.88|2086.48|2083.05|2080.65|2090.1|2087.7|2082.08|2079.68|0
1642526700000|2022-01-18 17:25:00|2083.3|2080.9|2083.3|2080.9|2084.03|2081.63|2080.87|2078.47|0
1642527000000|2022-01-18 17:30:00|2083.05|2080.65|2084.27|2081.87|2085.24|2082.84|2078.2|2075.8|0
1642527300000|2022-01-18 17:35:00|2084.51|2082.11|2081.35|2078.95|2085|2082.6|2079.65|2077.25|0
1642527600000|2022-01-18 17:40:00|2081.11|2078.71|2080.62|2078.22|2084.27|2081.87|2080.14|2077.74|0
1642527900000|2022-01-18 17:45:00|2080.38|2077.98|2075.76|2073.36|2082.32|2079.92|2075.28|2072.88|0
1642528200000|2022-01-18 17:50:00|2075.52|2073.12|2074.55|2072.15|2078.92|2076.52|2074.06|2071.66|0
1642528500000|2022-01-18 17:55:00|2074.79|2072.39|2073.09|2070.69|2076.98|2074.58|2072.36|2069.96|0
1642528800000|2022-01-18 18:00:00|2072.85|2070.45|2072.85|2070.45|2075.03|2072.63|2070.18|2067.78|0
1642529100000|2022-01-18 18:05:00|2072.61|2070.21|2076.25|2073.85|2076.25|2073.85|2070.66|2068.26|0
1642529400000|2022-01-18 18:10:00|2075.76|2073.36|2079.16|2076.76|2079.89|2077.49|2074.55|2072.15|0
1642529700000|2022-01-18 18:15:00|2078.92|2076.52|2080.13|2077.73|2082.56|2080.16|2077.22|2074.82|0
1642530000000|2022-01-18 18:20:00|2079.65|2077.25|2074.06|2071.66|2080.13|2077.73|2072.6|2070.2|0
1642530300000|2022-01-18 18:25:00|2074.55|2072.15|2075.76|2073.36|2076.24|2073.84|2071.87|2069.47|0
1642530600000|2022-01-18 18:30:00|2075.52|2073.12|2077.21|2074.81|2077.46|2075.06|2073.09|2070.69|0
1642530900000|2022-01-18 18:35:00|2076.97|2074.57|2081.34|2078.94|2082.07|2079.67|2076.49|2074.09|0
1642531200000|2022-01-18 18:40:00|2081.1|2078.7|2085.1|2082.7|2085.47|2083.07|2080.13|2077.73|0
1642531500000|2022-01-18 18:45:00|2084.74|2082.34|2081.94|2079.54|2086.93|2084.53|2081.1|2078.7|0
1642531800000|2022-01-18 18:50:00|2082.07|2079.67|2081.1|2078.7|2085.71|2083.31|2080.13|2077.73|0
1642532100000|2022-01-18 18:55:00|2081.58|2079.18|2086.2|2083.8|2087.9|2085.5|2080.85|2078.45|0
1642532400000|2022-01-18 19:00:00|2085.83|2083.43|2087.65|2085.25|2090.33|2087.93|2085.71|2083.31|0
1642532700000|2022-01-18 19:05:00|2087.9|2085.5|2087.65|2085.25|2090.57|2088.17|2086.68|2084.28|0
1642533000000|2022-01-18 19:10:00|2087.9|2085.5|2085.95|2083.55|2090.08|2087.68|2085.95|2083.55|0
1642533300000|2022-01-18 19:15:00|2085.83|2083.43|2090.32|2087.92|2090.81|2088.41|2085.83|2083.43|0
1642533600000|2022-01-18 19:20:00|2090.57|2088.17|2085.22|2082.82|2090.57|2088.17|2084.74|2082.34|0
1642533900000|2022-01-18 19:25:00|2084.98|2082.58|2086.92|2084.52|2087.89|2085.49|2082.55|2080.15|0
1642534200000|2022-01-18 19:30:00|2086.68|2084.28|2093.72|2091.32|2096.15|2093.75|2086.44|2084.04|0
1642534500000|2022-01-18 19:35:00|2092.99|2090.59|2094.7|2092.3|2096.51|2094.11|2092.99|2090.59|0
1642534800000|2022-01-18 19:40:00|2094.94|2092.54|2092.75|2090.35|2096.4|2094|2092.51|2090.11|0
1642535100000|2022-01-18 19:45:00|2092.51|2090.11|2097.85|2095.45|2098.83|2096.43|2092.26|2089.86|0
1642535400000|2022-01-18 19:50:00|2098.1|2095.7|2101.74|2099.34|2103.44|2101.04|2097.85|2095.45|0
1642535700000|2022-01-18 19:55:00|2102.23|2099.83|2099.31|2096.91|2102.96|2100.56|2098.82|2096.42|0
1642536000000|2022-01-18 20:00:00|2098.82|2096.42|2093.48|2091.08|2101.01|2098.61|2092.5|2090.1|0
1642536300000|2022-01-18 20:05:00|2093.72|2091.32|2092.99|2090.59|2095.91|2093.51|2091.29|2088.89|0
1642536600000|2022-01-18 20:10:00|2092.5|2090.1|2092.26|2089.86|2095.42|2093.02|2091.29|2088.89|0
1642536900000|2022-01-18 20:15:00|2091.29|2088.89|2081.57|2079.17|2091.29|2088.89|2079.14|2076.74|0
1642537200000|2022-01-18 20:20:00|2082.06|2079.66|2085.94|2083.54|2086.67|2084.27|2080.6|2078.2|0
1642537500000|2022-01-18 20:25:00|2086.18|2083.78|2084.97|2082.57|2086.67|2084.27|2082.54|2080.14|0
1642537800000|2022-01-18 20:30:00|2085.46|2083.06|2082.3|2079.9|2087.16|2084.76|2082.05|2079.65|0
1642538100000|2022-01-18 20:35:00|2082.78|2080.38|2081.08|2078.68|2083.27|2080.87|2078.9|2076.5|0
1642538400000|2022-01-18 20:40:00|2081.2|2078.8|2072.34|2069.94|2081.57|2079.17|2071.61|2069.21|0
1642538700000|2022-01-18 20:45:00|2071.85|2069.45|2079.25|2076.85|2079.25|2076.85|2071.85|2069.45|0
1642539000000|2022-01-18 20:50:00|2077.92|2075.52|2068.94|2066.54|2084.73|2082.33|2068.94|2066.54|0
1642539300000|2022-01-18 20:55:00|2069.42|2067.02|2080.35|2077.95|2080.35|2077.95|2068.94|2066.54|0
1642539600000|2022-01-18 21:00:00|2080.84|2078.44|2078.65|2076.25|2080.84|2078.44|2076.22|2073.82|0
1642539900000|2022-01-18 21:05:00|2077.92|2075.52|2077.92|2075.52|2078.89|2076.49|2076.71|2074.31|0
1642540200000|2022-01-18 21:10:00|2078.16|2075.76|2080.35|2077.95|2080.84|2078.44|2077.68|2075.28|0
1642540500000|2022-01-18 21:15:00|2080.79|2077.99|2081.15|2078.35|2082.25|2079.45|2080.18|2077.38|0
1642540800000|2022-01-18 21:20:00|2081.28|2078.48|2083.71|2080.91|2083.95|2081.15|2081.28|2078.48|0
1642541100000|2022-01-18 21:25:00|2083.46|2080.66|2081.76|2078.96|2084.19|2081.39|2081.76|2078.96|0
1642541400000|2022-01-18 21:30:00|2082|2079.2|2081.76|2078.96|2082.25|2079.45|2081.28|2078.48|0
1642541700000|2022-01-18 21:35:00|2081.88|2079.08|2082|2079.2|2082.25|2079.45|2081.27|2078.47|0
1642542000000|2022-01-18 21:40:00|2081.88|2079.08|2084.19|2081.39|2084.31|2081.51|2081.76|2078.96|0
1642542300000|2022-01-18 21:45:00|2084.67|2081.87|2085.4|2082.6|2085.89|2083.09|2084.67|2081.87|0
1642542600000|2022-01-18 21:50:00|2084.92|2082.12|2084.92|2082.12|2085.52|2082.72|2083.94|2081.14|0
1642542900000|2022-01-18 21:55:00|2085.16|2082.36|2085.13|2082.33|2085.64|2082.84|2084.55|2081.75|0
1642543200000|2022-01-18 22:00:00|2084.98|2082.18|2085.17|2082.37|2085.24|2082.44|2084.78|2081.98|0
1642543500000|2022-01-18 22:05:00|2085.13|2082.33|2084.95|2082.15|2085.17|2082.37|2084.95|2082.15|0
1642543800000|2022-01-18 22:10:00|2085.06|2082.26|2084.98|2082.18|2085.13|2082.33|2084.95|2082.15|0
1642544100000|2022-01-18 22:15:00|2085.09|2082.29|2084.92|2082.12|2085.17|2082.37|2084.92|2082.12|0
1642544400000|2022-01-18 22:20:00|2084.84|2082.04|2085.23|2082.43|2085.27|2082.47|2084.84|2082.04|0
1642544700000|2022-01-18 22:25:00|2085.19|2082.39|2085.23|2082.43|2085.27|2082.47|2085.19|2082.39|0
1642545300000|2022-01-18 22:35:00|2085.27|2082.47|2085.23|2082.43|2085.27|2082.47|2085.23|2082.43|0
1642545600000|2022-01-18 22:40:00|2085.04|2082.24|2085.04|2082.24|2085.07|2082.27|2085.04|2082.24|0
1642545900000|2022-01-18 22:45:00|2085.07|2082.27|2085.1|2082.3|2085.14|2082.34|2085.07|2082.27|0
1642546200000|2022-01-18 22:50:00|2085.07|2082.27|2085|2082.2|2085.07|2082.27|2085|2082.2|0
1642546500000|2022-01-18 22:55:00|2084.99|2082.19|2085.07|2082.27|2085.1|2082.3|2084.99|2082.19|0
1642546800000|2022-01-18 23:00:00|2087.45|2084.65|2086.61|2083.81|2087.94|2085.14|2084.78|2081.98|0
1642547100000|2022-01-18 23:05:00|2086.97|2084.17|2086.12|2083.32|2086.97|2084.17|2085.39|2082.59|0
1642547400000|2022-01-18 23:10:00|2086.36|2083.56|2087.82|2085.02|2088.55|2085.75|2085.88|2083.08|0
1642547700000|2022-01-18 23:15:00|2087.58|2084.78|2083.45|2080.65|2087.58|2084.78|2083.45|2080.65|0
1642548000000|2022-01-18 23:20:00|2083.93|2081.13|2084.42|2081.62|2085.88|2083.08|2082.72|2079.92|0
1642548300000|2022-01-18 23:25:00|2084.66|2081.86|2083.69|2080.89|2085.63|2082.83|2083.69|2080.89|0
1642548600000|2022-01-18 23:30:00|2083.93|2081.13|2081.37|2078.57|2084.42|2081.62|2080.04|2077.24|0
1642548900000|2022-01-18 23:35:00|2081.5|2078.7|2080.28|2077.48|2081.5|2078.7|2079.56|2076.76|0
1642549200000|2022-01-18 23:40:00|2080.04|2077.24|2079.56|2076.76|2081.5|2078.7|2079.56|2076.76|0
1642549500000|2022-01-18 23:45:00|2079.67|2076.87|2079.8|2077|2081.01|2078.21|2079.67|2076.87|0
1642549800000|2022-01-18 23:50:00|2080.04|2077.24|2078.83|2076.03|2080.04|2077.24|2077.13|2074.33|0
1642550100000|2022-01-18 23:55:00|2078.58|2075.78|2076.64|2073.84|2078.82|2076.02|2076.4|2073.6|0
1642550400000|2022-01-19 00:00:00|2076.88|2074.08|2079.91|2077.11|2080.52|2077.72|2076.64|2073.84|0
1642550700000|2022-01-19 00:05:00|2080.28|2077.48|2079.07|2076.27|2081.01|2078.21|2077.85|2075.05|0
1642551000000|2022-01-19 00:10:00|2078.58|2075.78|2075.66|2072.86|2078.82|2076.02|2074.94|2072.14|0
1642551300000|2022-01-19 00:15:00|2075.3|2072.5|2076.88|2074.08|2077.85|2075.05|2075.18|2072.38|0
1642551600000|2022-01-19 00:20:00|2077.24|2074.44|2077.36|2074.56|2078.58|2075.78|2076.75|2073.95|0
1642551900000|2022-01-19 00:25:00|2077.12|2074.32|2076.26|2073.46|2078.09|2075.29|2076.15|2073.35|0
1642552200000|2022-01-19 00:30:00|2075.91|2073.11|2076.88|2074.08|2079.06|2076.26|2075.91|2073.11|0
1642552500000|2022-01-19 00:35:00|2077.12|2074.32|2075.53|2072.73|2077.12|2074.32|2074.45|2071.65|0
1642552800000|2022-01-19 00:40:00|2076.15|2073.35|2074.45|2071.65|2076.15|2073.35|2074.2|2071.4|0
1642553100000|2022-01-19 00:45:00|2074.56|2071.76|2071.77|2068.97|2075.17|2072.37|2071.77|2068.97|0
1642553400000|2022-01-19 00:50:00|2072.02|2069.22|2072.26|2069.46|2073.23|2070.43|2070.56|2067.76|0
1642553700000|2022-01-19 00:55:00|2072.02|2069.22|2073.96|2071.16|2074.44|2071.64|2072.02|2069.22|0
1642554000000|2022-01-19 01:00:00|2074.93|2072.13|2075.9|2073.1|2076.39|2073.59|2073.71|2070.91|0
1642554300000|2022-01-19 01:05:00|2076.02|2073.22|2079.06|2076.26|2080.03|2077.23|2074.69|2071.89|0
1642554600000|2022-01-19 01:10:00|2079.54|2076.74|2081.36|2078.56|2082.46|2079.66|2079.06|2076.26|0
1642554900000|2022-01-19 01:15:00|2081.24|2078.44|2080.76|2077.96|2083.55|2080.75|2080.76|2077.96|0
1642555200000|2022-01-19 01:20:00|2080.63|2077.83|2081.24|2078.44|2081.6|2078.8|2079.54|2076.74|0
1642555500000|2022-01-19 01:25:00|2081.48|2078.68|2082.7|2079.9|2085.13|2082.33|2081.48|2078.68|0
1642555800000|2022-01-19 01:30:00|2083.06|2080.26|2082.57|2079.77|2085.86|2083.06|2082.57|2079.77|0
1642556100000|2022-01-19 01:35:00|2082.94|2080.14|2082.21|2079.41|2083.91|2081.11|2081.73|2078.93|0
1642556400000|2022-01-19 01:40:00|2082.33|2079.53|2080.02|2077.22|2083.91|2081.11|2080.02|2077.22|0
1642556700000|2022-01-19 01:45:00|2080.27|2077.47|2076.38|2073.58|2082.94|2080.14|2075.41|2072.61|0
1642557000000|2022-01-19 01:50:00|2076.14|2073.34|2074.68|2071.88|2077.84|2075.04|2074.68|2071.88|0
1642557300000|2022-01-19 01:55:00|2074.92|2072.12|2074.68|2071.88|2075.41|2072.61|2073.71|2070.91|0
1642557600000|2022-01-19 02:00:00|2074.79|2071.99|2075.76|2072.96|2076.74|2073.94|2073.71|2070.91|0
1642557900000|2022-01-19 02:05:00|2076.62|2073.82|2077.59|2074.79|2079.29|2076.49|2076.62|2073.82|0
1642558200000|2022-01-19 02:10:00|2077.35|2074.55|2080.75|2077.95|2080.75|2077.95|2077.35|2074.55|0
1642558500000|2022-01-19 02:15:00|2080.99|2078.19|2081.48|2078.68|2082.69|2079.89|2080.5|2077.7|0
1642558800000|2022-01-19 02:20:00|2081.23|2078.43|2080.26|2077.46|2081.48|2078.68|2079.53|2076.73|0
1642559100000|2022-01-19 02:25:00|2080.38|2077.58|2081.23|2078.43|2082.2|2079.4|2080.26|2077.46|0
1642559400000|2022-01-19 02:30:00|2080.99|2078.19|2078.8|2076|2081.72|2078.92|2078.68|2075.88|0
1642559700000|2022-01-19 02:35:00|2078.68|2075.88|2076.13|2073.33|2079.4|2076.6|2075.16|2072.36|0
1642560000000|2022-01-19 02:40:00|2076.37|2073.57|2072.48|2069.68|2077.1|2074.3|2071.76|2068.96|0
1642560300000|2022-01-19 02:45:00|2072.24|2069.44|2067.87|2065.07|2072.73|2069.93|2066.9|2064.1|0
1642560600000|2022-01-19 02:50:00|2067.63|2064.83|2065.93|2063.13|2070.06|2067.26|2063.01|2060.21|0
1642560900000|2022-01-19 02:55:00|2066.17|2063.37|2068.11|2065.31|2069.33|2066.53|2066.04|2063.24|0
1642561200000|2022-01-19 03:00:00|2068.35|2065.55|2067.14|2064.34|2068.84|2066.04|2066.04|2063.24|0
1642561500000|2022-01-19 03:05:00|2067.38|2064.58|2063.98|2061.18|2068.11|2065.31|2063.5|2060.7|0
1642561800000|2022-01-19 03:10:00|2064.1|2061.3|2064.22|2061.42|2066.41|2063.61|2063.5|2060.7|0
1642562100000|2022-01-19 03:15:00|2064.1|2061.3|2066.41|2063.61|2068.59|2065.79|2063.5|2060.7|0
1642562400000|2022-01-19 03:20:00|2066.17|2063.37|2061.8|2059|2066.41|2063.61|2061.31|2058.51|0
1642562700000|2022-01-19 03:25:00|2061.55|2058.75|2062.28|2059.48|2062.28|2059.48|2060.58|2057.78|0
1642563000000|2022-01-19 03:30:00|2062.04|2059.24|2059.48|2056.68|2064.47|2061.67|2059.37|2056.57|0
1642563300000|2022-01-19 03:35:00|2059.61|2056.81|2060.82|2058.02|2061.55|2058.75|2059.24|2056.44|0
1642563600000|2022-01-19 03:40:00|2061.07|2058.27|2060.82|2058.02|2061.31|2058.51|2057.67|2054.87|0
1642563900000|2022-01-19 03:45:00|2060.58|2057.78|2059.12|2056.32|2060.82|2058.02|2058.64|2055.84|0
1642564200000|2022-01-19 03:50:00|2059|2056.2|2060.58|2057.78|2060.58|2057.78|2058.39|2055.59|0
1642564500000|2022-01-19 03:55:00|2060.82|2058.02|2060.33|2057.53|2061.06|2058.26|2059.36|2056.56|0
1642564800000|2022-01-19 04:00:00|2060.58|2057.78|2062.39|2059.59|2063|2060.2|2060.09|2057.29|0
1642565100000|2022-01-19 04:05:00|2062.52|2059.72|2061.06|2058.26|2062.76|2059.96|2061.06|2058.26|0
1642565400000|2022-01-19 04:10:00|2061.55|2058.75|2059.96|2057.16|2061.79|2058.99|2059.36|2056.56|0
1642565700000|2022-01-19 04:15:00|2059.85|2057.05|2057.66|2054.86|2060.09|2057.29|2057.66|2054.86|0
1642566000000|2022-01-19 04:20:00|2057.9|2055.1|2058.63|2055.83|2059.12|2056.32|2057.9|2055.1|0
1642566300000|2022-01-19 04:25:00|2058.87|2056.07|2061.06|2058.26|2061.3|2058.5|2058.87|2056.07|0
1642566600000|2022-01-19 04:30:00|2060.82|2058.02|2061.66|2058.86|2062.76|2059.96|2060.82|2058.02|0
1642566900000|2022-01-19 04:35:00|2061.54|2058.74|2060.81|2058.01|2061.79|2058.99|2060.57|2057.77|0
1642567200000|2022-01-19 04:40:00|2061.06|2058.26|2059.6|2056.8|2061.06|2058.26|2059.11|2056.31|0
1642567500000|2022-01-19 04:45:00|2059.36|2056.56|2058.63|2055.83|2060.81|2058.01|2058.39|2055.59|0
1642567800000|2022-01-19 04:50:00|2058.38|2055.58|2056.07|2053.27|2058.5|2055.7|2055.47|2052.67|0
1642568100000|2022-01-19 04:55:00|2056.2|2053.4|2051.83|2049.03|2056.93|2054.13|2050.86|2048.06|0
1642568400000|2022-01-19 05:00:00|2051.35|2048.55|2051.59|2048.79|2052.32|2049.52|2050.38|2047.58|0
1642568700000|2022-01-19 05:05:00|2051.46|2048.66|2052.07|2049.27|2053.29|2050.49|2050.86|2048.06|0
1642569000000|2022-01-19 05:10:00|2051.95|2049.15|2053.04|2050.24|2053.28|2050.48|2049.65|2046.85|0
1642569300000|2022-01-19 05:15:00|2053.16|2050.36|2051.59|2048.79|2053.28|2050.48|2051.34|2048.54|0
1642569600000|2022-01-19 05:20:00|2051.34|2048.54|2049.64|2046.84|2051.34|2048.54|2048.43|2045.63|0
1642569900000|2022-01-19 05:25:00|2049.4|2046.6|2048.67|2045.87|2050.61|2047.81|2048.19|2045.39|0
1642570200000|2022-01-19 05:30:00|2048.92|2046.12|2048.79|2045.99|2051.1|2048.3|2048.67|2045.87|0
1642570500000|2022-01-19 05:35:00|2048.67|2045.87|2050.61|2047.81|2052.07|2049.27|2048.43|2045.63|0
1642570800000|2022-01-19 05:40:00|2050.37|2047.57|2048.3|2045.5|2050.61|2047.81|2048.3|2045.5|0
1642571100000|2022-01-19 05:45:00|2048.43|2045.63|2048.18|2045.38|2049.16|2046.36|2048.18|2045.38|0
1642571400000|2022-01-19 05:50:00|2048.43|2045.63|2050.61|2047.81|2051.82|2049.02|2048.18|2045.38|0
1642571700000|2022-01-19 05:55:00|2050.85|2048.05|2052.06|2049.26|2052.55|2049.75|2049.15|2046.35|0
1642572000000|2022-01-19 06:00:00|2052.31|2049.51|2054.01|2051.21|2054.49|2051.69|2049.4|2046.6|0
1642572300000|2022-01-19 06:05:00|2053.76|2050.96|2054.61|2051.81|2056.79|2053.99|2053.28|2050.48|0
1642572600000|2022-01-19 06:10:00|2054.49|2051.69|2055.09|2052.29|2056.92|2054.12|2054.49|2051.69|0
1642572900000|2022-01-19 06:15:00|2055.7|2052.9|2055.94|2053.14|2055.95|2053.15|2054|2051.2|0
1642573200000|2022-01-19 06:20:00|2055.7|2052.9|2057.27|2054.47|2058.13|2055.33|2055.58|2052.78|0
1642573500000|2022-01-19 06:25:00|2057.4|2054.6|2055.46|2052.66|2058.13|2055.33|2054.73|2051.93|0
1642573800000|2022-01-19 06:30:00|2055.21|2052.41|2051.33|2048.53|2055.33|2052.53|2051.09|2048.29|0
1642574100000|2022-01-19 06:35:00|2051.45|2048.65|2054.49|2051.69|2054.49|2051.69|2050.85|2048.05|0
1642574400000|2022-01-19 06:40:00|2054.6|2051.8|2055.21|2052.41|2057.15|2054.35|2053.27|2050.47|0
1642574700000|2022-01-19 06:45:00|2055.33|2052.53|2055.81|2053.01|2056.67|2053.87|2055.09|2052.29|0
1642575000000|2022-01-19 06:50:00|2055.7|2052.9|2054.48|2051.68|2055.94|2053.14|2054.48|2051.68|0
1642575300000|2022-01-19 06:55:00|2054.73|2051.93|2052.3|2049.5|2055.45|2052.65|2052.3|2049.5|0
1642575600000|2022-01-19 07:00:00|2052.06|2049.26|2051.93|2049.13|2053.63|2050.83|2048.17|2045.37|0
1642575900000|2022-01-19 07:05:00|2052.3|2049.5|2050.36|2047.56|2053.75|2050.95|2048.42|2045.62|0
1642576200000|2022-01-19 07:10:00|2050.47|2047.67|2049.14|2046.34|2050.47|2047.67|2048.29|2045.49|0
1642576500000|2022-01-19 07:15:00|2049.26|2046.46|2050.96|2048.16|2052.17|2049.37|2048.66|2045.86|0
1642576800000|2022-01-19 07:20:00|2050.84|2048.04|2048.66|2045.86|2050.84|2048.04|2048.17|2045.37|0
1642577100000|2022-01-19 07:25:00|2048.41|2045.61|2048.17|2045.37|2049.5|2046.7|2048.17|2045.37|0
1642577400000|2022-01-19 07:30:00|2048.29|2045.49|2050.59|2047.79|2051.57|2048.77|2048.17|2045.37|0
1642577700000|2022-01-19 07:35:00|2050.35|2047.55|2050.47|2047.67|2051.32|2048.52|2048.9|2046.1|0
1642578000000|2022-01-19 07:40:00|2050.11|2047.31|2048.89|2046.09|2052.05|2049.25|2048.17|2045.37|0
1642578300000|2022-01-19 07:45:00|2049.14|2046.34|2050.47|2047.67|2051.81|2049.01|2048.17|2045.37|0
1642578600000|2022-01-19 07:50:00|2050.59|2047.79|2051.45|2048.65|2051.69|2048.89|2049.02|2046.22|0
1642578900000|2022-01-19 07:55:00|2051.2|2048.4|2049.99|2047.19|2051.2|2048.4|2045.86|2043.06|0
1642579200000|2022-01-19 08:00:00|2050.72|2047.92|2048.77|2045.97|2053.74|2050.94|2044.89|2042.09|0
1642579500000|2022-01-19 08:05:00|2048.33|2045.93|2056.94|2054.54|2057.07|2054.67|2048.33|2045.93|0
1642579800000|2022-01-19 08:10:00|2056.82|2054.42|2059.01|2056.61|2061.44|2059.04|2056.7|2054.3|0
1642580100000|2022-01-19 08:15:00|2059.74|2057.34|2061.68|2059.28|2061.68|2059.28|2058.04|2055.64|0
1642580400000|2022-01-19 08:20:00|2062.16|2059.76|2061.19|2058.79|2062.65|2060.25|2056.94|2054.54|0
1642580700000|2022-01-19 08:25:00|2061.92|2059.52|2058.64|2056.24|2062.65|2060.25|2057.79|2055.39|0
1642581000000|2022-01-19 08:30:00|2058.76|2056.36|2063.86|2061.46|2065.08|2062.68|2058.28|2055.88|0
1642581300000|2022-01-19 08:35:00|2063.62|2061.22|2068.72|2066.32|2068.96|2066.56|2062.4|2060|0
1642581600000|2022-01-19 08:40:00|2068.47|2066.07|2068.23|2065.83|2069.93|2067.53|2066.77|2064.37|0
1642581900000|2022-01-19 08:45:00|2068.35|2065.95|2069.93|2067.53|2071.15|2068.75|2067.5|2065.1|0
1642582200000|2022-01-19 08:50:00|2069.69|2067.29|2075.03|2072.63|2075.27|2072.87|2068.96|2066.56|0
1642582500000|2022-01-19 08:55:00|2074.9|2072.5|2075.27|2072.87|2076|2073.6|2073.81|2071.41|0
1642582800000|2022-01-19 09:00:00|2074.79|2072.39|2075.51|2073.11|2076.49|2074.09|2072.23|2069.83|0
1642583100000|2022-01-19 09:05:00|2075.87|2073.47|2074.42|2072.02|2077.21|2074.81|2074.06|2071.66|0
1642583400000|2022-01-19 09:10:00|2076|2073.6|2072.6|2070.2|2076|2073.6|2072.6|2070.2|0
1642583700000|2022-01-19 09:15:00|2072.36|2069.96|2076.97|2074.57|2077.21|2074.81|2072.36|2069.96|0
1642584000000|2022-01-19 09:20:00|2076.73|2074.33|2073.44|2071.04|2076.73|2074.33|2073.2|2070.8|0
1642584300000|2022-01-19 09:25:00|2073.2|2070.8|2070.28|2067.88|2074.17|2071.77|2070.28|2067.88|0
1642584600000|2022-01-19 09:30:00|2070.52|2068.12|2074.04|2071.64|2074.17|2071.77|2068.58|2066.18|0
1642584900000|2022-01-19 09:35:00|2074.17|2071.77|2076.11|2073.71|2076.11|2073.71|2072.95|2070.55|0
1642585200000|2022-01-19 09:40:00|2075.86|2073.46|2081.45|2079.05|2082.66|2080.26|2075.62|2073.22|0
1642585500000|2022-01-19 09:45:00|2081.21|2078.81|2081.93|2079.53|2083.88|2081.48|2080.96|2078.56|0
1642585800000|2022-01-19 09:50:00|2082.05|2079.65|2085.94|2083.54|2086.31|2083.91|2081.93|2079.53|0
1642586100000|2022-01-19 09:55:00|2085.82|2083.42|2089.71|2087.31|2090.92|2088.52|2085.09|2082.69|0
1642586400000|2022-01-19 10:00:00|2089.46|2087.06|2086.55|2084.15|2089.71|2087.31|2086.31|2083.91|0
1642586700000|2022-01-19 10:05:00|2086.31|2083.91|2087.76|2085.36|2089.22|2086.82|2086.31|2083.91|0
1642587000000|2022-01-19 10:10:00|2088.01|2085.61|2086.06|2083.66|2088.25|2085.85|2085.58|2083.18|0
1642587300000|2022-01-19 10:15:00|2086.18|2083.78|2088.49|2086.09|2088.49|2086.09|2085.33|2082.93|0
1642587600000|2022-01-19 10:20:00|2088.25|2085.85|2088.36|2085.96|2089.7|2087.3|2087.27|2084.87|0
1642587900000|2022-01-19 10:25:00|2088.25|2085.85|2087.27|2084.87|2088.73|2086.33|2085.82|2083.42|0
1642588200000|2022-01-19 10:30:00|2087.52|2085.12|2089.22|2086.82|2089.46|2087.06|2086.79|2084.39|0
1642588500000|2022-01-19 10:35:00|2089.09|2086.69|2087.76|2085.36|2090.06|2087.66|2087.15|2084.75|0
1642588800000|2022-01-19 10:40:00|2088.12|2085.72|2086.54|2084.14|2089.33|2086.93|2086.42|2084.02|0
1642589100000|2022-01-19 10:45:00|2086.42|2084.02|2088|2085.6|2089.94|2087.54|2085.81|2083.41|0
1642589400000|2022-01-19 10:50:00|2088.24|2085.84|2086.17|2083.77|2088.97|2086.57|2085.57|2083.17|0
1642589700000|2022-01-19 10:55:00|2085.93|2083.53|2091.89|2089.49|2091.89|2089.49|2085.33|2082.93|0
1642590000000|2022-01-19 11:00:00|2091.4|2089|2093.83|2091.43|2095.29|2092.89|2090.91|2088.51|0
1642590300000|2022-01-19 11:05:00|2093.59|2091.19|2092.73|2090.33|2094.8|2092.4|2091.88|2089.48|0
1642590600000|2022-01-19 11:10:00|2092.86|2090.46|2091.4|2089|2093.59|2091.19|2090.91|2088.51|0
1642590900000|2022-01-19 11:15:00|2091.51|2089.11|2089.21|2086.81|2092.37|2089.97|2088.72|2086.32|0
1642591200000|2022-01-19 11:20:00|2088.72|2086.32|2087.02|2084.62|2089.7|2087.3|2085.56|2083.16|0
1642591500000|2022-01-19 11:25:00|2086.9|2084.5|2084.84|2082.44|2087.27|2084.87|2084.84|2082.44|0
1642591800000|2022-01-19 11:30:00|2084.11|2081.71|2085.19|2082.79|2085.81|2083.41|2083.13|2080.73|0
1642592100000|2022-01-19 11:35:00|2085.32|2082.92|2088.24|2085.84|2088.72|2086.32|2085.32|2082.92|0
1642592400000|2022-01-19 11:40:00|2087.75|2085.35|2087.75|2085.35|2089.45|2087.05|2087.75|2085.35|0
1642592700000|2022-01-19 11:45:00|2087.51|2085.11|2090.66|2088.26|2090.66|2088.26|2087.51|2085.11|0
1642593000000|2022-01-19 11:50:00|2090.91|2088.51|2092.85|2090.45|2093.34|2090.94|2090.66|2088.26|0
1642593300000|2022-01-19 11:55:00|2092.61|2090.21|2093.09|2090.69|2093.58|2091.18|2091.15|2088.75|0
1642593600000|2022-01-19 12:00:00|2092.85|2090.45|2094.55|2092.15|2094.79|2092.39|2092.85|2090.45|0
1642593900000|2022-01-19 12:05:00|2094.79|2092.39|2093.58|2091.18|2095.04|2092.64|2093.09|2090.69|0
1642594200000|2022-01-19 12:10:00|2093.33|2090.93|2093.58|2091.18|2095.03|2092.63|2092.6|2090.2|0
1642594500000|2022-01-19 12:15:00|2094.06|2091.66|2090.9|2088.5|2094.79|2092.39|2089.93|2087.53|0
1642594800000|2022-01-19 12:20:00|2091.15|2088.75|2090.9|2088.5|2092.12|2089.72|2089.44|2087.04|0
1642595100000|2022-01-19 12:25:00|2090.78|2088.38|2090.05|2087.65|2091.5|2089.1|2089.93|2087.53|0
1642595400000|2022-01-19 12:30:00|2089.93|2087.53|2093.82|2091.42|2094.06|2091.66|2089.93|2087.53|0
1642595700000|2022-01-19 12:35:00|2094.06|2091.66|2088.34|2085.94|2094.79|2092.39|2088.34|2085.94|0
1642596000000|2022-01-19 12:40:00|2088.47|2086.07|2088.71|2086.31|2089.44|2087.04|2087.74|2085.34|0
1642596300000|2022-01-19 12:45:00|2088.47|2086.07|2091.87|2089.47|2091.87|2089.47|2088.47|2086.07|0
1642596600000|2022-01-19 12:50:00|2091.63|2089.23|2093.57|2091.17|2094.3|2091.9|2091.63|2089.23|0
1642596900000|2022-01-19 12:55:00|2093.81|2091.41|2093.57|2091.17|2094.3|2091.9|2093.33|2090.93|0
1642597200000|2022-01-19 13:00:00|2093.33|2090.93|2095.51|2093.11|2095.76|2093.36|2093.08|2090.68|0
1642597500000|2022-01-19 13:05:00|2095.27|2092.87|2099.89|2097.49|2101.1|2098.7|2095.27|2092.87|0
1642597800000|2022-01-19 13:10:00|2100.13|2097.73|2099.89|2097.49|2101.1|2098.7|2098.43|2096.03|0
1642598100000|2022-01-19 13:15:00|2100.13|2097.73|2099.89|2097.49|2102.07|2099.67|2098.43|2096.03|0
1642598400000|2022-01-19 13:20:00|2099.64|2097.24|2101.89|2099.49|2103.35|2100.95|2098.91|2096.51|0
1642598700000|2022-01-19 13:25:00|2102.13|2099.73|2103.58|2101.18|2103.82|2101.42|2102.13|2099.73|0
1642599000000|2022-01-19 13:30:00|2103.82|2101.42|2098.23|2095.83|2103.82|2101.42|2097.75|2095.35|0
1642599300000|2022-01-19 13:35:00|2097.99|2095.59|2099.81|2097.41|2100.66|2098.26|2097.99|2095.59|0
1642599600000|2022-01-19 13:40:00|2099.93|2097.53|2097.02|2094.62|2100.42|2098.02|2097.02|2094.62|0
1642599900000|2022-01-19 13:45:00|2097.26|2094.86|2097.99|2095.59|2098.23|2095.83|2096.29|2093.89|0
1642600200000|2022-01-19 13:50:00|2097.75|2095.35|2097.99|2095.59|2100.9|2098.5|2097.74|2095.34|0
1642600500000|2022-01-19 13:55:00|2098.23|2095.83|2102.6|2100.2|2103.33|2100.93|2098.23|2095.83|0
1642600800000|2022-01-19 14:00:00|2102.85|2100.45|2098.47|2096.07|2103.09|2100.69|2098.47|2096.07|0
1642601100000|2022-01-19 14:05:00|2098.72|2096.32|2098.96|2096.56|2100.42|2098.02|2098.23|2095.83|0
1642601400000|2022-01-19 14:10:00|2098.71|2096.31|2097.5|2095.1|2099.69|2097.29|2097.5|2095.1|0
1642601700000|2022-01-19 14:15:00|2097.74|2095.34|2098.47|2096.07|2098.96|2096.56|2097.01|2094.61|0
1642602000000|2022-01-19 14:20:00|2098.23|2095.83|2096.77|2094.37|2100.17|2097.77|2096.04|2093.64|0
1642602300000|2022-01-19 14:25:00|2096.04|2093.64|2097.74|2095.34|2098.83|2096.43|2096.04|2093.64|0
1642602600000|2022-01-19 14:30:00|2098.1|2095.7|2094.94|2092.54|2104.42|2102.02|2094.46|2092.06|0
1642602900000|2022-01-19 14:35:00|2094.7|2092.3|2108.79|2106.39|2111.83|2109.43|2094.46|2092.06|0
1642603200000|2022-01-19 14:40:00|2109.77|2107.37|2104.66|2102.26|2109.77|2107.37|2097.13|2094.73|0
1642603500000|2022-01-19 14:45:00|2104.17|2101.77|2103.45|2101.05|2111.22|2108.82|2101.5|2099.1|0
1642603800000|2022-01-19 14:50:00|2103.69|2101.29|2107.58|2105.18|2110.98|2108.58|2099.8|2097.4|0
1642604100000|2022-01-19 14:55:00|2108.55|2106.15|2109.28|2106.88|2111.34|2108.94|2106.6|2104.2|0
1642604400000|2022-01-19 15:00:00|2110.85|2108.45|2105.14|2102.74|2111.47|2109.07|2101.01|2098.61|0
1642604700000|2022-01-19 15:05:00|2104.66|2102.26|2096.88|2094.48|2104.9|2102.5|2094.94|2092.54|0
1642605000000|2022-01-19 15:10:00|2096.64|2094.24|2100.28|2097.88|2101.25|2098.85|2094.94|2092.54|0
1642605300000|2022-01-19 15:15:00|2100.04|2097.64|2092.99|2090.59|2101.25|2098.85|2090.56|2088.16|0
1642605600000|2022-01-19 15:20:00|2093.48|2091.08|2086.92|2084.52|2094.94|2092.54|2086.92|2084.52|0
1642605900000|2022-01-19 15:25:00|2087.65|2085.25|2080.48|2078.08|2087.65|2085.25|2080.48|2078.08|0
1642606200000|2022-01-19 15:30:00|2080.73|2078.33|2079.2|2076.8|2083.88|2081.48|2078.05|2075.65|0
1642606500000|2022-01-19 15:35:00|2078.47|2076.07|2076.53|2074.13|2081.38|2078.98|2075.8|2073.4|0
1642606800000|2022-01-19 15:40:00|2076.28|2073.88|2076.77|2074.37|2077.98|2075.58|2074.58|2072.18|0
1642607100000|2022-01-19 15:45:00|2076.52|2074.12|2073.37|2070.97|2078.47|2076.07|2072.4|2070|0
1642607400000|2022-01-19 15:50:00|2073.13|2070.73|2078.22|2075.82|2081.38|2078.98|2073.13|2070.73|0
1642607700000|2022-01-19 15:55:00|2077.25|2074.85|2079.68|2077.28|2082.11|2079.71|2075.31|2072.91|0
1642608000000|2022-01-19 16:00:00|2079.92|2077.52|2077.98|2075.58|2082.59|2080.19|2077.01|2074.61|0
1642608300000|2022-01-19 16:05:00|2078.22|2075.82|2077.01|2074.61|2079.19|2076.79|2075.06|2072.66|0
1642608600000|2022-01-19 16:10:00|2077.25|2074.85|2069.11|2066.71|2077.25|2074.85|2069.11|2066.71|0
1642608900000|2022-01-19 16:15:00|2069.48|2067.08|2069.96|2067.56|2073.85|2071.45|2066.08|2063.68|0
1642609200000|2022-01-19 16:20:00|2069.72|2067.32|2065.84|2063.44|2071.66|2069.26|2065.11|2062.71|0
1642609500000|2022-01-19 16:25:00|2066.32|2063.92|2072.63|2070.23|2075.18|2072.78|2064.87|2062.47|0
1642609800000|2022-01-19 16:30:00|2073.36|2070.96|2068.99|2066.59|2078.7|2076.3|2067.78|2065.38|0
1642610100000|2022-01-19 16:35:00|2069.23|2066.83|2072.63|2070.23|2072.88|2070.48|2066.56|2064.16|0
1642610400000|2022-01-19 16:40:00|2071.91|2069.51|2071.18|2068.78|2074.09|2071.69|2068.02|2065.62|0
1642610700000|2022-01-19 16:45:00|2070.93|2068.53|2077.24|2074.84|2078.46|2076.06|2069.96|2067.56|0
1642611000000|2022-01-19 16:50:00|2076.76|2074.36|2082.6|2080.2|2084.53|2082.13|2075.54|2073.14|0
1642611300000|2022-01-19 16:55:00|2082.84|2080.44|2083.8|2081.4|2084.54|2082.14|2081.14|2078.74|0
1642611600000|2022-01-19 17:00:00|2084.29|2081.89|2086.23|2083.83|2087.93|2085.53|2083.56|2081.16|0
1642611900000|2022-01-19 17:05:00|2086.47|2084.07|2090.85|2088.45|2091.33|2088.93|2085.99|2083.59|0
1642612200000|2022-01-19 17:10:00|2091.09|2088.69|2094.9|2092.5|2096.68|2094.28|2090.12|2087.72|0
1642612500000|2022-01-19 17:15:00|2095.14|2092.74|2091.74|2089.34|2095.38|2092.98|2090.77|2088.37|0
1642612800000|2022-01-19 17:20:00|2092.22|2089.82|2095.63|2093.23|2096.6|2094.2|2091.25|2088.85|0
1642613100000|2022-01-19 17:25:00|2095.14|2092.74|2097.33|2094.93|2097.81|2095.41|2094.17|2091.77|0
1642613400000|2022-01-19 17:30:00|2097.08|2094.68|2094.41|2092.01|2098.78|2096.38|2093.92|2091.52|0
1642613700000|2022-01-19 17:35:00|2093.92|2091.52|2090.52|2088.12|2095.62|2093.22|2090.52|2088.12|0
1642614000000|2022-01-19 17:40:00|2091.01|2088.61|2089.55|2087.15|2091.73|2089.33|2087.36|2084.96|0
1642614300000|2022-01-19 17:45:00|2089.79|2087.39|2093.92|2091.52|2096.59|2094.19|2088.09|2085.69|0
1642614600000|2022-01-19 17:50:00|2093.68|2091.28|2089.3|2086.9|2095.62|2093.22|2089.3|2086.9|0
1642614900000|2022-01-19 17:55:00|2089.55|2087.15|2096.84|2094.44|2097.81|2095.41|2089.55|2087.15|0
1642615200000|2022-01-19 18:00:00|2097.81|2095.41|2096.35|2093.95|2097.81|2095.41|2089.55|2087.15|0
1642615500000|2022-01-19 18:05:00|2095.38|2092.98|2093.32|2090.92|2096.35|2093.95|2092.23|2089.83|0
1642615800000|2022-01-19 18:10:00|2093.45|2091.05|2095.63|2093.23|2096.12|2093.72|2092.96|2090.56|0
1642616100000|2022-01-19 18:15:00|2095.88|2093.48|2093.44|2091.04|2096.85|2094.45|2092.47|2090.07|0
1642616400000|2022-01-19 18:20:00|2093.2|2090.8|2090.28|2087.88|2093.69|2091.29|2089.55|2087.15|0
1642616700000|2022-01-19 18:25:00|2091.26|2088.86|2085.18|2082.78|2092.23|2089.83|2084.93|2082.53|0
1642617000000|2022-01-19 18:30:00|2085.91|2083.51|2086.15|2083.75|2088.58|2086.18|2083.23|2080.83|0
1642617300000|2022-01-19 18:35:00|2085.66|2083.26|2081.77|2079.37|2085.66|2083.26|2081.04|2078.64|0
1642617600000|2022-01-19 18:40:00|2081.53|2079.13|2082.26|2079.86|2082.99|2080.59|2079.59|2077.19|0
1642617900000|2022-01-19 18:45:00|2082.5|2080.1|2080.56|2078.16|2083.47|2081.07|2080.07|2077.67|0
1642618200000|2022-01-19 18:50:00|2080.31|2077.91|2081.53|2079.13|2082.26|2079.86|2077.4|2075|0
1642618500000|2022-01-19 18:55:00|2081.29|2078.89|2080.56|2078.16|2084.44|2082.04|2079.58|2077.18|0
1642618800000|2022-01-19 19:00:00|2080.07|2077.67|2078.37|2075.97|2082.26|2079.86|2077.4|2075|0
1642619100000|2022-01-19 19:05:00|2078.61|2076.21|2069.86|2067.46|2078.85|2076.45|2068.89|2066.49|0
1642619400000|2022-01-19 19:10:00|2070.11|2067.71|2067.19|2064.79|2071.81|2069.41|2066.22|2063.82|0
1642619700000|2022-01-19 19:15:00|2067.44|2065.04|2068.23|2065.83|2068.96|2066.56|2065.49|2063.09|0
1642620000000|2022-01-19 19:20:00|2067.99|2065.59|2064.83|2062.43|2067.99|2065.59|2062.64|2060.24|0
1642620300000|2022-01-19 19:25:00|2064.34|2061.94|2061.43|2059.03|2065.56|2063.16|2060.94|2058.54|0
1642620600000|2022-01-19 19:30:00|2060.94|2058.54|2063.37|2060.97|2063.85|2061.45|2059.48|2057.08|0
1642620900000|2022-01-19 19:35:00|2062.88|2060.48|2063.37|2060.97|2066.77|2064.37|2062.64|2060.24|0
1642621200000|2022-01-19 19:40:00|2064.1|2061.7|2071.5|2069.1|2071.87|2069.47|2062.88|2060.48|0
1642621500000|2022-01-19 19:45:00|2071.38|2068.98|2065.55|2063.15|2072.11|2069.71|2064.34|2061.94|0
1642621800000|2022-01-19 19:50:00|2065.79|2063.39|2069.68|2067.28|2070.17|2067.77|2065.31|2062.91|0
1642622100000|2022-01-19 19:55:00|2070.17|2067.77|2069.68|2067.28|2074.78|2072.38|2068.47|2066.07|0
1642622400000|2022-01-19 20:00:00|2069.92|2067.52|2066.28|2063.88|2071.38|2068.98|2064.82|2062.42|0
1642622700000|2022-01-19 20:05:00|2066.52|2064.12|2068.46|2066.06|2072.11|2069.71|2066.04|2063.64|0
1642623000000|2022-01-19 20:10:00|2067.74|2065.34|2075.51|2073.11|2076.97|2074.57|2067.74|2065.34|0
1642623300000|2022-01-19 20:15:00|2075.99|2073.59|2070.77|2068.37|2076.97|2074.57|2068.46|2066.06|0
1642623600000|2022-01-19 20:20:00|2070.89|2068.49|2068.7|2066.3|2072.84|2070.44|2067.98|2065.58|0
1642623900000|2022-01-19 20:25:00|2069.19|2066.79|2062.15|2059.75|2070.89|2068.49|2061.17|2058.77|0
1642624200000|2022-01-19 20:30:00|2061.66|2059.26|2056.07|2053.67|2062.87|2060.47|2055.35|2052.95|0
1642624500000|2022-01-19 20:35:00|2056.32|2053.92|2053.16|2050.76|2058.02|2055.62|2053.16|2050.76|0
1642624800000|2022-01-19 20:40:00|2052.92|2050.52|2056.07|2053.67|2058.74|2056.34|2052.19|2049.79|0
1642625100000|2022-01-19 20:45:00|2057.29|2054.89|2054.13|2051.73|2057.77|2055.37|2054.13|2051.73|0
1642625400000|2022-01-19 20:50:00|2051.7|2049.3|2042.68|2040.28|2051.7|2049.3|2041.47|2039.07|0
1642625700000|2022-01-19 20:55:00|2042.92|2040.52|2035.26|2032.86|2043.17|2040.77|2032.59|2030.19|0
1642626000000|2022-01-19 21:00:00|2035.02|2032.62|2035.26|2032.86|2040.11|2037.71|2031.86|2029.46|0
1642626300000|2022-01-19 21:05:00|2035.75|2033.35|2035.5|2033.1|2038.66|2036.26|2035.5|2033.1|0
1642626600000|2022-01-19 21:10:00|2035.99|2033.59|2035.74|2033.34|2038.41|2036.01|2035.5|2033.1|0
1642626900000|2022-01-19 21:15:00|2036.91|2034.11|2035.46|2032.66|2037.88|2035.08|2035.22|2032.42|0
1642627200000|2022-01-19 21:20:00|2035.7|2032.9|2032.79|2029.99|2035.94|2033.14|2032.79|2029.99|0
1642627500000|2022-01-19 21:25:00|2032.55|2029.75|2031.57|2028.77|2033.03|2030.23|2028.91|2026.11|0
1642627800000|2022-01-19 21:30:00|2031.82|2029.02|2032.06|2029.26|2033.27|2030.47|2031.33|2028.53|0
1642628100000|2022-01-19 21:35:00|2031.82|2029.02|2031.09|2028.29|2032.06|2029.26|2030.36|2027.56|0
1642628400000|2022-01-19 21:40:00|2031.33|2028.53|2031.33|2028.53|2032.17|2029.37|2030.23|2027.43|0
1642628700000|2022-01-19 21:45:00|2031.69|2028.89|2035.94|2033.14|2035.94|2033.14|2031.57|2028.77|0
1642629000000|2022-01-19 21:50:00|2035.7|2032.9|2036.54|2033.74|2036.67|2033.87|2035.7|2032.9|0
1642629300000|2022-01-19 21:55:00|2036.67|2033.87|2035.08|2032.28|2037.27|2034.47|2034.72|2031.92|0
1642629600000|2022-01-19 22:00:00|2035.68|2032.88|2035.04|2032.24|2035.68|2032.88|2034.83|2032.03|0
1642629900000|2022-01-19 22:05:00|2034.79|2031.99|2034.83|2032.03|2035.04|2032.24|2034.58|2031.78|0
1642630200000|2022-01-19 22:10:00|2034.9|2032.1|2034.76|2031.96|2035.04|2032.24|2034.68|2031.88|0
1642630500000|2022-01-19 22:15:00|2034.87|2032.07|2034.68|2031.88|2035.15|2032.35|2034.68|2031.88|0
1642630800000|2022-01-19 22:20:00|2034.65|2031.85|2034.93|2032.13|2034.97|2032.17|2034.48|2031.68|0
1642631100000|2022-01-19 22:25:00|2034.97|2032.17|2034.65|2031.85|2034.97|2032.17|2034.61|2031.81|0
1642631400000|2022-01-19 22:30:00|2034.68|2031.88|2034.68|2031.88|2034.68|2031.88|2034.65|2031.85|0
1642631700000|2022-01-19 22:35:00|2034.72|2031.92|2034.82|2032.02|2034.97|2032.17|2034.65|2031.85|0
1642632000000|2022-01-19 22:40:00|2034.72|2031.92|2034.82|2032.02|2035.14|2032.34|2034.65|2031.85|0
1642632300000|2022-01-19 22:45:00|2034.86|2032.06|2035.36|2032.56|2035.39|2032.59|2034.86|2032.06|0
1642632600000|2022-01-19 22:50:00|2035.42|2032.62|2035.39|2032.59|2035.71|2032.91|2035.39|2032.59|0
1642632900000|2022-01-19 22:55:00|2035.42|2032.62|2036.35|2033.55|2036.53|2033.73|2035.21|2032.41|0
1642633200000|2022-01-19 23:00:00|2036.29|2033.49|2038.23|2035.43|2039.2|2036.4|2036.29|2033.49|0
1642633500000|2022-01-19 23:05:00|2038.47|2035.67|2038.84|2036.04|2039.81|2037.01|2038.35|2035.55|0
1642633800000|2022-01-19 23:10:00|2039.08|2036.28|2036.17|2033.37|2039.08|2036.28|2035.68|2032.88|0
1642634100000|2022-01-19 23:15:00|2036.41|2033.61|2035.2|2032.4|2037.38|2034.58|2033.98|2031.18|0
1642634400000|2022-01-19 23:20:00|2034.95|2032.15|2032.29|2029.49|2035.68|2032.88|2032.29|2029.49|0
1642634700000|2022-01-19 23:25:00|2032.53|2029.73|2032.04|2029.24|2034.23|2031.43|2030.83|2028.03|0
1642635000000|2022-01-19 23:30:00|2031.8|2029|2033.01|2030.21|2034.22|2031.42|2031.8|2029|0
1642635300000|2022-01-19 23:35:00|2032.53|2029.73|2033.74|2030.94|2033.74|2030.94|2030.59|2027.79|0
1642635600000|2022-01-19 23:40:00|2033.98|2031.18|2034.71|2031.91|2035.19|2032.39|2032.77|2029.97|0
1642635900000|2022-01-19 23:45:00|2034.95|2032.15|2033.01|2030.21|2034.95|2032.15|2032.52|2029.72|0
1642636200000|2022-01-19 23:50:00|2032.77|2029.97|2027.91|2025.11|2032.77|2029.97|2025.97|2023.17|0
1642636500000|2022-01-19 23:55:00|2027.67|2024.87|2026.7|2023.9|2028.4|2025.6|2026.22|2023.42|0
1642636800000|2022-01-20 00:00:00|2026.94|2024.14|2033.25|2030.45|2033.98|2031.18|2026.94|2024.14|0
1642637100000|2022-01-20 00:05:00|2033.01|2030.21|2038.1|2035.3|2038.59|2035.79|2033.01|2030.21|0
1642637400000|2022-01-20 00:10:00|2037.97|2035.17|2040.28|2037.48|2040.53|2037.73|2037.37|2034.57|0
1642637700000|2022-01-20 00:15:00|2039.8|2037|2039.31|2036.51|2041.5|2038.7|2038.83|2036.03|0
1642638000000|2022-01-20 00:20:00|2039.56|2036.76|2041.01|2038.21|2041.37|2038.57|2039.07|2036.27|0
1642638300000|2022-01-20 00:25:00|2041.25|2038.45|2041.25|2038.45|2041.74|2038.94|2039.55|2036.75|0
1642638600000|2022-01-20 00:30:00|2041.01|2038.21|2042.71|2039.91|2042.71|2039.91|2039.31|2036.51|0
1642638900000|2022-01-20 00:35:00|2042.47|2039.67|2037.85|2035.05|2042.47|2039.67|2037.13|2034.33|0
1642639200000|2022-01-20 00:40:00|2038.21|2035.41|2037.37|2034.57|2039.07|2036.27|2036.15|2033.35|0
1642639500000|2022-01-20 00:45:00|2037.61|2034.81|2035.67|2032.87|2037.73|2034.93|2035.67|2032.87|0
1642639800000|2022-01-20 00:50:00|2035.43|2032.63|2035.67|2032.87|2035.67|2032.87|2032.76|2029.96|0
1642640100000|2022-01-20 00:55:00|2035.78|2032.98|2038.09|2035.29|2038.58|2035.78|2035.43|2032.63|0
1642640400000|2022-01-20 01:00:00|2038.58|2035.78|2038.94|2036.14|2042.7|2039.9|2038.58|2035.78|0
1642640700000|2022-01-20 01:05:00|2038.82|2036.02|2039.55|2036.75|2040.28|2037.48|2036.15|2033.35|0
1642641000000|2022-01-20 01:10:00|2039.79|2036.99|2036.99|2034.19|2039.91|2037.11|2036.99|2034.19|0
1642641300000|2022-01-20 01:15:00|2036.64|2033.84|2031.05|2028.25|2036.64|2033.84|2030.33|2027.53|0
1642641600000|2022-01-20 01:20:00|2030.33|2027.53|2031.3|2028.5|2031.66|2028.86|2027.42|2024.62|0
1642641900000|2022-01-20 01:25:00|2031.41|2028.61|2035.42|2032.62|2035.42|2032.62|2029.6|2026.8|0
1642642200000|2022-01-20 01:30:00|2035.54|2032.74|2036.99|2034.19|2037.36|2034.56|2034.69|2031.89|0
1642642500000|2022-01-20 01:35:00|2036.87|2034.07|2037.36|2034.56|2038.57|2035.77|2035.29|2032.49|0
1642642800000|2022-01-20 01:40:00|2037.12|2034.32|2036.39|2033.59|2037.36|2034.56|2033.48|2030.68|0
1642643100000|2022-01-20 01:45:00|2036.63|2033.83|2038.81|2036.01|2040.27|2037.47|2036.63|2033.83|0
1642643400000|2022-01-20 01:50:00|2038.57|2035.77|2038.57|2035.77|2039.54|2036.74|2037.47|2034.67|0
1642643700000|2022-01-20 01:55:00|2038.81|2036.01|2038.08|2035.28|2039.66|2036.86|2037.6|2034.8|0
1642644000000|2022-01-20 02:00:00|2038.33|2035.53|2041.97|2039.17|2042.21|2039.41|2038.08|2035.28|0
1642644300000|2022-01-20 02:05:00|2042.08|2039.28|2041.48|2038.68|2042.45|2039.65|2041.11|2038.31|0
1642644600000|2022-01-20 02:10:00|2041.72|2038.92|2040.99|2038.19|2043.18|2040.38|2040.99|2038.19|0
1642644900000|2022-01-20 02:15:00|2041.24|2038.44|2042.69|2039.89|2043.66|2040.86|2040.87|2038.07|0
1642645200000|2022-01-20 02:20:00|2042.45|2039.65|2041.96|2039.16|2042.69|2039.89|2040.75|2037.95|0
1642645500000|2022-01-20 02:25:00|2042.08|2039.28|2040.99|2038.19|2042.21|2039.41|2040.75|2037.95|0
1642645800000|2022-01-20 02:30:00|2041.11|2038.31|2043.42|2040.62|2043.66|2040.86|2040.51|2037.71|0
1642646100000|2022-01-20 02:35:00|2043.66|2040.86|2043.9|2041.1|2044.75|2041.95|2043.18|2040.38|0
1642646400000|2022-01-20 02:40:00|2043.78|2040.98|2041.11|2038.31|2044.15|2041.35|2041.11|2038.31|0
1642646700000|2022-01-20 02:45:00|2041.23|2038.43|2040.02|2037.22|2041.47|2038.67|2038.8|2036|0
1642647000000|2022-01-20 02:50:00|2040.13|2037.33|2040.99|2038.19|2041.47|2038.67|2040.02|2037.22|0
1642647300000|2022-01-20 02:55:00|2040.86|2038.06|2040.26|2037.46|2041.96|2039.16|2040.02|2037.22|0
1642647600000|2022-01-20 03:00:00|2040.38|2037.58|2040.74|2037.94|2041.23|2038.43|2039.53|2036.73|0
1642647900000|2022-01-20 03:05:00|2040.86|2038.06|2040.5|2037.7|2041.35|2038.55|2039.77|2036.97|0
1642648200000|2022-01-20 03:10:00|2040.37|2037.57|2040.01|2037.21|2040.74|2037.94|2039.16|2036.36|0
1642648500000|2022-01-20 03:15:00|2040.37|2037.57|2044.38|2041.58|2045.11|2042.31|2039.89|2037.09|0
1642648800000|2022-01-20 03:20:00|2044.62|2041.82|2044.62|2041.82|2045.6|2042.8|2044.01|2041.21|0
1642649100000|2022-01-20 03:25:00|2044.5|2041.7|2043.41|2040.61|2045.59|2042.79|2043.17|2040.37|0
1642649400000|2022-01-20 03:30:00|2043.17|2040.37|2045.59|2042.79|2045.84|2043.04|2043.17|2040.37|0
1642649700000|2022-01-20 03:35:00|2045.35|2042.55|2046.56|2043.76|2046.68|2043.88|2044.62|2041.82|0
1642650000000|2022-01-20 03:40:00|2046.44|2043.64|2048.02|2045.22|2048.02|2045.22|2045.59|2042.79|0
1642650300000|2022-01-20 03:45:00|2048.26|2045.46|2049.23|2046.43|2050.2|2047.4|2048.26|2045.46|0
1642650600000|2022-01-20 03:50:00|2048.99|2046.19|2054.09|2051.29|2054.09|2051.29|2048.14|2045.34|0
1642650900000|2022-01-20 03:55:00|2053.6|2050.8|2053.12|2050.32|2055.06|2052.26|2052.39|2049.59|0
1642651200000|2022-01-20 04:00:00|2053.23|2050.43|2055.79|2052.99|2056.76|2053.96|2053.23|2050.43|0
1642651500000|2022-01-20 04:05:00|2055.66|2052.86|2054.57|2051.77|2055.66|2052.86|2054.09|2051.29|0
1642651800000|2022-01-20 04:10:00|2054.45|2051.65|2054.81|2052.01|2055.3|2052.5|2053.6|2050.8|0
1642652100000|2022-01-20 04:15:00|2054.69|2051.89|2052.63|2049.83|2054.81|2052.01|2052.5|2049.7|0
1642652400000|2022-01-20 04:20:00|2052.74|2049.94|2053.47|2050.67|2054.08|2051.28|2052.38|2049.58|0
1642652700000|2022-01-20 04:25:00|2053.6|2050.8|2053.11|2050.31|2054.33|2051.53|2052.87|2050.07|0
1642653000000|2022-01-20 04:30:00|2052.87|2050.07|2054.57|2051.77|2054.81|2052.01|2052.63|2049.83|0
1642653300000|2022-01-20 04:35:00|2054.68|2051.88|2054.08|2051.28|2054.68|2051.88|2052.87|2050.07|0
1642653600000|2022-01-20 04:40:00|2054.2|2051.4|2053.11|2050.31|2054.81|2052.01|2052.87|2050.07|0
1642653900000|2022-01-20 04:45:00|2053.23|2050.43|2053.84|2051.04|2054.32|2051.52|2052.38|2049.58|0
1642654200000|2022-01-20 04:50:00|2054.08|2051.28|2053.84|2051.04|2054.57|2051.77|2053.84|2051.04|0
1642654500000|2022-01-20 04:55:00|2054.08|2051.28|2053.11|2050.31|2054.32|2051.52|2053.11|2050.31|0
1642654800000|2022-01-20 05:00:00|2053.35|2050.55|2055.78|2052.98|2056.51|2053.71|2053.11|2050.31|0
1642655100000|2022-01-20 05:05:00|2056.02|2053.22|2054.56|2051.76|2056.14|2053.34|2054.32|2051.52|0
1642655400000|2022-01-20 05:10:00|2054.68|2051.88|2055.41|2052.61|2055.78|2052.98|2054.32|2051.52|0
1642655700000|2022-01-20 05:15:00|2055.53|2052.73|2055.16|2052.36|2056.75|2053.95|2054.56|2051.76|0
1642656000000|2022-01-20 05:20:00|2055.05|2052.25|2053.1|2050.3|2055.05|2052.25|2052.01|2049.21|0
1642656300000|2022-01-20 05:25:00|2052.86|2050.06|2049.7|2046.9|2052.86|2050.06|2049.7|2046.9|0
1642656600000|2022-01-20 05:30:00|2049.95|2047.15|2051.16|2048.36|2051.52|2048.72|2048.73|2045.93|0
1642656900000|2022-01-20 05:35:00|2050.92|2048.12|2050.19|2047.39|2051.03|2048.23|2049.46|2046.66|0
1642657200000|2022-01-20 05:40:00|2049.94|2047.14|2050.43|2047.63|2051.16|2048.36|2049.94|2047.14|0
1642657500000|2022-01-20 05:45:00|2050.19|2047.39|2049.7|2046.9|2051.4|2048.6|2049.46|2046.66|0
1642657800000|2022-01-20 05:50:00|2049.46|2046.66|2050.19|2047.39|2050.43|2047.63|2049.46|2046.66|0
1642658100000|2022-01-20 05:55:00|2050.43|2047.63|2050.43|2047.63|2052.37|2049.57|2049.46|2046.66|0
1642658400000|2022-01-20 06:00:00|2050.67|2047.87|2052.85|2050.05|2052.85|2050.05|2049.94|2047.14|0
1642658700000|2022-01-20 06:05:00|2052.73|2049.93|2051.88|2049.08|2052.73|2049.93|2050.43|2047.63|0
1642659000000|2022-01-20 06:10:00|2051.64|2048.84|2052.37|2049.57|2052.85|2050.05|2050.18|2047.38|0
1642659300000|2022-01-20 06:15:00|2052.12|2049.32|2052.37|2049.57|2053.1|2050.3|2051.15|2048.35|0
1642659600000|2022-01-20 06:20:00|2052.48|2049.68|2052|2049.2|2053.1|2050.3|2051.4|2048.6|0
1642659900000|2022-01-20 06:25:00|2052.12|2049.32|2054.07|2051.27|2054.07|2051.27|2051.27|2048.47|0
1642660200000|2022-01-20 06:30:00|2054.06|2051.26|2054.67|2051.87|2054.79|2051.99|2053.34|2050.54|0
1642660500000|2022-01-20 06:35:00|2054.79|2051.99|2056.01|2053.21|2056.98|2054.18|2054.79|2051.99|0
1642660800000|2022-01-20 06:40:00|2055.76|2052.96|2056.25|2053.45|2056.85|2054.05|2055.52|2052.72|0
1642661100000|2022-01-20 06:45:00|2056.36|2053.56|2058.92|2056.12|2059.41|2056.61|2056.25|2053.45|0
1642661400000|2022-01-20 06:50:00|2058.68|2055.88|2058.92|2056.12|2059.4|2056.6|2057.95|2055.15|0
1642661700000|2022-01-20 06:55:00|2059.16|2056.36|2060.38|2057.58|2061.35|2058.55|2058.92|2056.12|0
1642662000000|2022-01-20 07:00:00|2060.13|2057.33|2058.43|2055.63|2060.86|2058.06|2058.3|2055.5|0
1642662300000|2022-01-20 07:05:00|2058.55|2055.75|2060.62|2057.82|2060.62|2057.82|2058.43|2055.63|0
1642662600000|2022-01-20 07:10:00|2060.86|2058.06|2062.07|2059.27|2062.8|2060|2060.62|2057.82|0
1642662900000|2022-01-20 07:15:00|2061.34|2058.54|2059.89|2057.09|2061.59|2058.79|2058.67|2055.87|0
1642663200000|2022-01-20 07:20:00|2060.13|2057.33|2057.21|2054.41|2060.37|2057.57|2056.97|2054.17|0
1642663500000|2022-01-20 07:25:00|2057.46|2054.66|2056.48|2053.68|2057.94|2055.14|2055.87|2053.07|0
1642663800000|2022-01-20 07:30:00|2056.24|2053.44|2056.97|2054.17|2056.97|2054.17|2054.42|2051.62|0
1642664100000|2022-01-20 07:35:00|2056.73|2053.93|2056.6|2053.8|2058.54|2055.74|2056.48|2053.68|0
1642664400000|2022-01-20 07:40:00|2056.84|2054.04|2060.97|2058.17|2061.69|2058.89|2056.6|2053.8|0
1642664700000|2022-01-20 07:45:00|2061.21|2058.41|2055.87|2053.07|2061.21|2058.41|2055.62|2052.82|0
1642665000000|2022-01-20 07:50:00|2056.11|2053.31|2054.65|2051.85|2056.11|2053.31|2053.44|2050.64|0
1642665300000|2022-01-20 07:55:00|2054.89|2052.09|2053.31|2050.51|2055.87|2053.07|2053.19|2050.39|0
1642665600000|2022-01-20 08:00:00|2053.68|2050.88|2053.44|2050.64|2056.11|2053.31|2053.44|2050.64|0
1642665900000|2022-01-20 08:05:00|2053.72|2051.32|2056.63|2054.23|2056.88|2054.48|2051.78|2049.38|0
1642666200000|2022-01-20 08:10:00|2056.88|2054.48|2049.59|2047.19|2057.36|2054.96|2049.59|2047.19|0
1642666500000|2022-01-20 08:15:00|2049.35|2046.95|2047.17|2044.77|2051.29|2048.89|2047.17|2044.77|0
1642666800000|2022-01-20 08:20:00|2046.68|2044.28|2044.74|2042.34|2047.17|2044.77|2043.28|2040.88|0
1642667100000|2022-01-20 08:25:00|2044.5|2042.1|2045.54|2043.14|2046.03|2043.63|2040.37|2037.97|0
1642667400000|2022-01-20 08:30:00|2045.3|2042.9|2049.18|2046.78|2049.18|2046.78|2041.9|2039.5|0
1642667700000|2022-01-20 08:35:00|2048.7|2046.3|2047|2044.6|2049.42|2047.02|2046.87|2044.47|0
1642668000000|2022-01-20 08:40:00|2046.75|2044.35|2046.02|2043.62|2048.94|2046.54|2045.05|2042.65|0
1642668300000|2022-01-20 08:45:00|2045.05|2042.65|2041.41|2039.01|2045.78|2043.38|2041.17|2038.77|0
1642668600000|2022-01-20 08:50:00|2042.87|2040.47|2046.38|2043.98|2047.24|2044.84|2042.14|2039.74|0
1642668900000|2022-01-20 08:55:00|2046.27|2043.87|2048.08|2045.68|2048.21|2045.81|2045.05|2042.65|0
1642669200000|2022-01-20 09:00:00|2047.96|2045.56|2046.14|2043.74|2050.64|2048.24|2046.14|2043.74|0
1642669500000|2022-01-20 09:05:00|2046.02|2043.62|2042.38|2039.98|2046.02|2043.62|2041.89|2039.49|0
1642669800000|2022-01-20 09:10:00|2042.25|2039.85|2044.44|2042.04|2044.44|2042.04|2039.83|2037.43|0
1642670100000|2022-01-20 09:15:00|2044.08|2041.68|2040.92|2038.52|2045.29|2042.89|2039.47|2037.07|0
1642670400000|2022-01-20 09:20:00|2040.8|2038.4|2042.01|2039.61|2043.59|2041.19|2040.19|2037.79|0
1642670700000|2022-01-20 09:25:00|2042.62|2040.22|2045.29|2042.89|2046.5|2044.1|2041.41|2039.01|0
1642671000000|2022-01-20 09:30:00|2045.53|2043.13|2050.14|2047.74|2050.87|2048.47|2045.05|2042.65|0
1642671300000|2022-01-20 09:35:00|2050.02|2047.62|2051.6|2049.2|2052.09|2049.69|2048.93|2046.53|0
1642671600000|2022-01-20 09:40:00|2051.36|2048.96|2050.63|2048.23|2053.06|2050.66|2050.63|2048.23|0
1642671900000|2022-01-20 09:45:00|2051.11|2048.71|2050.69|2048.29|2051.11|2048.71|2048.99|2046.59|0
1642672200000|2022-01-20 09:50:00|2050.45|2048.05|2052.39|2049.99|2053.48|2051.08|2049.72|2047.32|0
1642672500000|2022-01-20 09:55:00|2052.63|2050.23|2050.93|2048.53|2053.36|2050.96|2050.45|2048.05|0
1642672800000|2022-01-20 10:00:00|2051.17|2048.77|2052.15|2049.75|2052.5|2050.1|2050.69|2048.29|0
1642673100000|2022-01-20 10:05:00|2051.66|2049.26|2051.66|2049.26|2052.14|2049.74|2048.99|2046.59|0
1642673400000|2022-01-20 10:10:00|2051.9|2049.5|2050.69|2048.29|2052.63|2050.23|2050.69|2048.29|0
1642673700000|2022-01-20 10:15:00|2050.8|2048.4|2053.11|2050.71|2053.11|2050.71|2050.2|2047.8|0
1642674000000|2022-01-20 10:20:00|2052.87|2050.47|2055.3|2052.9|2055.54|2053.14|2051.9|2049.5|0
1642674300000|2022-01-20 10:25:00|2055.06|2052.66|2054.33|2051.93|2055.3|2052.9|2052.87|2050.47|0
1642674600000|2022-01-20 10:30:00|2053.84|2051.44|2051.9|2049.5|2054.08|2051.68|2051.41|2049.01|0
1642674900000|2022-01-20 10:35:00|2051.41|2049.01|2052.63|2050.23|2052.87|2050.47|2050.68|2048.28|0
1642675200000|2022-01-20 10:40:00|2052.87|2050.47|2053.6|2051.2|2054.08|2051.68|2052.26|2049.86|0
1642675500000|2022-01-20 10:45:00|2053.47|2051.07|2053.84|2051.44|2054.32|2051.92|2053.35|2050.95|0
1642675800000|2022-01-20 10:50:00|2053.59|2051.19|2054.81|2052.41|2054.81|2052.41|2053.35|2050.95|0
1642676100000|2022-01-20 10:55:00|2054.68|2052.28|2054.56|2052.16|2055.05|2052.65|2053.11|2050.71|0
1642676400000|2022-01-20 11:00:00|2055.05|2052.65|2057.23|2054.83|2057.96|2055.56|2055.05|2052.65|0
1642676700000|2022-01-20 11:05:00|2057.96|2055.56|2058.21|2055.81|2059.05|2056.65|2057.72|2055.32|0
1642677000000|2022-01-20 11:10:00|2057.96|2055.56|2057.23|2054.83|2059.18|2056.78|2056.75|2054.35|0
1642677300000|2022-01-20 11:15:00|2058.2|2055.8|2060.63|2058.23|2061.6|2059.2|2057.96|2055.56|0
1642677600000|2022-01-20 11:20:00|2060.87|2058.47|2060.15|2057.75|2060.87|2058.47|2059.17|2056.77|0
1642677900000|2022-01-20 11:25:00|2059.9|2057.5|2059.53|2057.13|2061.36|2058.96|2059.42|2057.02|0
1642678200000|2022-01-20 11:30:00|2059.66|2057.26|2056.99|2054.59|2059.66|2057.26|2056.74|2054.34|0
1642678500000|2022-01-20 11:35:00|2057.23|2054.83|2058.44|2056.04|2058.44|2056.04|2056.99|2054.59|0
1642678800000|2022-01-20 11:40:00|2058.32|2055.92|2056.26|2053.86|2058.56|2056.16|2056.26|2053.86|0
1642679100000|2022-01-20 11:45:00|2056.5|2054.1|2055.77|2053.37|2056.5|2054.1|2053.59|2051.19|0
1642679400000|2022-01-20 11:50:00|2055.64|2053.24|2055.77|2053.37|2057.96|2055.56|2055.04|2052.64|0
1642679700000|2022-01-20 11:55:00|2055.53|2053.13|2057.95|2055.55|2058.68|2056.28|2055.53|2053.13|0
1642680000000|2022-01-20 12:00:00|2057.71|2055.31|2058.68|2056.28|2059.17|2056.77|2055.04|2052.64|0
1642680300000|2022-01-20 12:05:00|2058.8|2056.4|2057.95|2055.55|2058.93|2056.53|2056.01|2053.61|0
1642680600000|2022-01-20 12:10:00|2057.71|2055.31|2057.22|2054.82|2058.44|2056.04|2056.61|2054.21|0
1642680900000|2022-01-20 12:15:00|2057.47|2055.07|2055.52|2053.12|2057.47|2055.07|2055.28|2052.88|0
1642681200000|2022-01-20 12:20:00|2055.28|2052.88|2054.79|2052.39|2057.22|2054.82|2054.31|2051.91|0
1642681500000|2022-01-20 12:25:00|2054.55|2052.15|2054.67|2052.27|2055.28|2052.88|2053.09|2050.69|0
1642681800000|2022-01-20 12:30:00|2054.79|2052.39|2051.39|2048.99|2055.76|2053.36|2051.39|2048.99|0
1642682100000|2022-01-20 12:35:00|2050.91|2048.51|2051.02|2048.62|2052.12|2049.72|2050.18|2047.78|0
1642682400000|2022-01-20 12:40:00|2050.91|2048.51|2048.48|2046.08|2050.91|2048.51|2047.02|2044.62|0
1642682700000|2022-01-20 12:45:00|2048.72|2046.32|2050.18|2047.78|2051.15|2048.75|2047.99|2045.59|0
1642683000000|2022-01-20 12:50:00|2049.94|2047.54|2050.91|2048.51|2051.15|2048.75|2049.21|2046.81|0
1642683300000|2022-01-20 12:55:00|2050.66|2048.26|2051.88|2049.48|2052.6|2050.2|2050.42|2048.02|0
1642683600000|2022-01-20 13:00:00|2051.39|2048.99|2051.39|2048.99|2051.39|2048.99|2048.23|2045.83|0
1642683900000|2022-01-20 13:05:00|2051.15|2048.75|2051.39|2048.99|2051.63|2049.23|2049.69|2047.29|0
1642684200000|2022-01-20 13:10:00|2051.63|2049.23|2052.12|2049.72|2052.12|2049.72|2048.96|2046.56|0
1642684500000|2022-01-20 13:15:00|2051.87|2049.47|2050.42|2048.02|2052.84|2050.44|2049.93|2047.53|0
1642684800000|2022-01-20 13:20:00|2050.17|2047.77|2050.42|2048.02|2051.14|2048.74|2049.45|2047.05|0
1642685100000|2022-01-20 13:25:00|2050.17|2047.77|2052.6|2050.2|2052.84|2050.44|2049.2|2046.8|0
1642685400000|2022-01-20 13:30:00|2052.84|2050.44|2058.18|2055.78|2059.64|2057.24|2052.11|2049.71|0
1642685700000|2022-01-20 13:35:00|2057.94|2055.54|2054.78|2052.38|2057.94|2055.54|2053.08|2050.68|0
1642686000000|2022-01-20 13:40:00|2054.54|2052.14|2056.24|2053.84|2056.48|2054.08|2053.33|2050.93|0
1642686300000|2022-01-20 13:45:00|2056.48|2054.08|2057.09|2054.69|2058.55|2056.15|2055.63|2053.23|0
1642686600000|2022-01-20 13:50:00|2057.33|2054.93|2060|2057.6|2060.49|2058.09|2057.33|2054.93|0
1642686900000|2022-01-20 13:55:00|2059.27|2056.87|2055.87|2053.47|2059.52|2057.12|2055.39|2052.99|0
1642687200000|2022-01-20 14:00:00|2056.12|2053.72|2056.36|2053.96|2057.09|2054.69|2055.39|2052.99|0
1642687500000|2022-01-20 14:05:00|2056.12|2053.72|2055.39|2052.99|2056.84|2054.44|2054.17|2051.77|0
1642687800000|2022-01-20 14:10:00|2055.14|2052.74|2055.39|2052.99|2057.09|2054.69|2053.93|2051.53|0
1642688100000|2022-01-20 14:15:00|2055.63|2053.23|2055.39|2052.99|2055.87|2053.47|2054.17|2051.77|0
1642688400000|2022-01-20 14:20:00|2055.14|2052.74|2055.14|2052.74|2057.33|2054.93|2054.9|2052.5|0
1642688700000|2022-01-20 14:25:00|2054.9|2052.5|2053.32|2050.92|2054.9|2052.5|2051.5|2049.1|0
1642689000000|2022-01-20 14:30:00|2053.44|2051.04|2060|2057.6|2065.58|2063.18|2052.23|2049.83|0
1642689300000|2022-01-20 14:35:00|2059.27|2056.87|2057.81|2055.41|2061.21|2058.81|2054.29|2051.89|0
1642689600000|2022-01-20 14:40:00|2057.08|2054.68|2069.71|2067.31|2069.71|2067.31|2054.65|2052.25|0
1642689900000|2022-01-20 14:45:00|2069.34|2066.94|2072.76|2070.36|2073.73|2071.33|2066.07|2063.67|0
1642690200000|2022-01-20 14:50:00|2071.54|2069.14|2077.37|2074.97|2079.8|2077.4|2069.85|2067.45|0
1642690500000|2022-01-20 14:55:00|2077.61|2075.21|2083.44|2081.04|2086.35|2083.95|2075.91|2073.51|0
1642690800000|2022-01-20 15:00:00|2085.38|2082.98|2081.01|2078.61|2086.11|2083.71|2079.07|2076.67|0
1642691100000|2022-01-20 15:05:00|2081.25|2078.85|2081.5|2079.1|2085.87|2083.47|2077.12|2074.72|0
1642691400000|2022-01-20 15:10:00|2081.98|2079.58|2079.55|2077.15|2084.41|2082.01|2076.4|2074|0
1642691700000|2022-01-20 15:15:00|2080.04|2077.64|2072.75|2070.35|2082.71|2080.31|2072.51|2070.11|0
1642692000000|2022-01-20 15:20:00|2073|2070.6|2080.04|2077.64|2080.28|2077.88|2072.75|2070.35|0
1642692300000|2022-01-20 15:25:00|2080.28|2077.88|2081.98|2079.58|2082.46|2080.06|2076.39|2073.99|0
1642692600000|2022-01-20 15:30:00|2081.74|2079.34|2088.78|2086.38|2092.91|2090.51|2081.74|2079.34|0
1642692900000|2022-01-20 15:35:00|2089.02|2086.62|2090.11|2087.71|2092.18|2089.78|2087.81|2085.41|0
1642693200000|2022-01-20 15:40:00|2090.23|2087.83|2089.75|2087.35|2093.39|2090.99|2089.75|2087.35|0
1642693500000|2022-01-20 15:45:00|2090.23|2087.83|2096.13|2093.73|2096.62|2094.22|2089.99|2087.59|0
1642693800000|2022-01-20 15:50:00|2096.62|2094.22|2098.32|2095.92|2099.05|2096.65|2095.4|2093|0
1642694100000|2022-01-20 15:55:00|2098.08|2095.68|2096.49|2094.09|2098.08|2095.68|2094.43|2092.03|0
1642694400000|2022-01-20 16:00:00|2096.62|2094.22|2100.75|2098.35|2102.94|2100.54|2096.62|2094.22|0
1642694700000|2022-01-20 16:05:00|2100.51|2098.11|2098.56|2096.16|2100.75|2098.35|2097.59|2095.19|0
1642695000000|2022-01-20 16:10:00|2098.8|2096.4|2093.45|2091.05|2098.8|2096.4|2091.75|2089.35|0
1642695300000|2022-01-20 16:15:00|2093.7|2091.3|2094.67|2092.27|2096.13|2093.73|2091.51|2089.11|0
1642695600000|2022-01-20 16:20:00|2094.43|2092.03|2091.27|2088.87|2094.43|2092.03|2088.83|2086.43|0
1642695900000|2022-01-20 16:25:00|2090.54|2088.14|2095.88|2093.48|2096.37|2093.97|2090.29|2087.89|0
1642696200000|2022-01-20 16:30:00|2096.37|2093.97|2096.73|2094.33|2097.83|2095.43|2095.64|2093.24|0
1642696500000|2022-01-20 16:35:00|2097.22|2094.82|2096.61|2094.21|2097.83|2095.43|2094.18|2091.78|0
1642696800000|2022-01-20 16:40:00|2096.86|2094.46|2086.16|2083.76|2096.86|2094.46|2085.91|2083.51|0
1642697100000|2022-01-20 16:45:00|2085.91|2083.51|2089.56|2087.16|2091.5|2089.1|2085.91|2083.51|0
1642697400000|2022-01-20 16:50:00|2090.29|2087.89|2090.29|2087.89|2094.18|2091.78|2090.29|2087.89|0
1642697700000|2022-01-20 16:55:00|2090.53|2088.13|2091.02|2088.62|2094.66|2092.26|2089.56|2087.16|0
1642698000000|2022-01-20 17:00:00|2091.5|2089.1|2091.26|2088.86|2094.42|2092.02|2090.29|2087.89|0
1642698300000|2022-01-20 17:05:00|2091.38|2088.98|2087.86|2085.46|2091.5|2089.1|2087.49|2085.09|0
1642698600000|2022-01-20 17:10:00|2087.61|2085.21|2089.56|2087.16|2090.04|2087.64|2086.88|2084.48|0
1642698900000|2022-01-20 17:15:00|2089.31|2086.91|2084.94|2082.54|2089.31|2086.91|2084.94|2082.54|0
1642699200000|2022-01-20 17:20:00|2084.69|2082.29|2088.1|2085.7|2088.34|2085.94|2084.21|2081.81|0
1642699500000|2022-01-20 17:25:00|2087.85|2085.45|2090.16|2087.76|2090.16|2087.76|2084.94|2082.54|0
1642699800000|2022-01-20 17:30:00|2090.77|2088.37|2093.2|2090.8|2093.44|2091.04|2090.53|2088.13|0
1642700100000|2022-01-20 17:35:00|2092.96|2090.56|2091.25|2088.85|2093.69|2091.29|2089.55|2087.15|0
1642700400000|2022-01-20 17:40:00|2091.01|2088.61|2092.47|2090.07|2093.68|2091.28|2090.52|2088.12|0
1642700700000|2022-01-20 17:45:00|2092.23|2089.83|2089.55|2087.15|2092.23|2089.83|2088.58|2086.18|0
1642701000000|2022-01-20 17:50:00|2089.79|2087.39|2083.96|2081.56|2089.79|2087.39|2083.83|2081.43|0
1642701300000|2022-01-20 17:55:00|2083.72|2081.32|2083.35|2080.95|2084.93|2082.53|2081.53|2079.13|0
1642701600000|2022-01-20 18:00:00|2083.47|2081.07|2076.67|2074.27|2083.47|2081.07|2075.94|2073.54|0
1642701900000|2022-01-20 18:05:00|2076.3|2073.9|2073.27|2070.87|2076.3|2073.9|2072.3|2069.9|0
1642702200000|2022-01-20 18:10:00|2073.75|2071.35|2076.91|2074.51|2077.88|2075.48|2072.29|2069.89|0
1642702500000|2022-01-20 18:15:00|2076.67|2074.27|2074.24|2071.84|2076.67|2074.27|2069.86|2067.46|0
1642702800000|2022-01-20 18:20:00|2073.51|2071.11|2073.02|2070.62|2075.94|2073.54|2072.29|2069.89|0
1642703100000|2022-01-20 18:25:00|2072.54|2070.14|2072.86|2070.46|2076.75|2074.35|2072.54|2070.14|0
1642703400000|2022-01-20 18:30:00|2073.1|2070.7|2070.54|2068.14|2073.95|2071.55|2069.46|2067.06|0
1642703700000|2022-01-20 18:35:00|2070.91|2068.51|2074.31|2071.91|2074.56|2072.16|2069.45|2067.05|0
1642704000000|2022-01-20 18:40:00|2074.07|2071.67|2073.58|2071.18|2076.26|2073.86|2073.58|2071.18|0
1642704300000|2022-01-20 18:45:00|2073.83|2071.43|2072.61|2070.21|2075.77|2073.37|2069.94|2067.54|0
1642704600000|2022-01-20 18:50:00|2072.85|2070.45|2074.8|2072.4|2075.53|2073.13|2072.37|2069.97|0
1642704900000|2022-01-20 18:55:00|2074.31|2071.91|2068.72|2066.32|2074.31|2071.91|2068.24|2065.84|0
1642705200000|2022-01-20 19:00:00|2068.97|2066.57|2080.87|2078.47|2081.12|2078.72|2068.97|2066.57|0
1642705500000|2022-01-20 19:05:00|2080.39|2077.99|2079.41|2077.01|2081.12|2078.72|2078.69|2076.29|0
1642705800000|2022-01-20 19:10:00|2079.66|2077.26|2065.08|2062.68|2081.12|2078.72|2064.59|2062.19|0
1642706100000|2022-01-20 19:15:00|2064.83|2062.43|2065.32|2062.92|2068.48|2066.08|2060.95|2058.55|0
1642706400000|2022-01-20 19:20:00|2065.8|2063.4|2064.59|2062.19|2067.26|2064.86|2061.67|2059.27|0
1642706700000|2022-01-20 19:25:00|2064.83|2062.43|2059.73|2057.33|2065.56|2063.16|2059.73|2057.33|0
1642707000000|2022-01-20 19:30:00|2059.97|2057.57|2055.84|2053.44|2059.97|2057.57|2054.63|2052.23|0
1642707300000|2022-01-20 19:35:00|2057.06|2054.66|2054.42|2052.02|2057.79|2055.39|2051.75|2049.35|0
1642707600000|2022-01-20 19:40:00|2054.17|2051.77|2051.02|2048.62|2054.17|2051.77|2050.29|2047.89|0
1642707900000|2022-01-20 19:45:00|2051.26|2048.86|2052.47|2050.07|2054.17|2051.77|2047.37|2044.97|0
1642708200000|2022-01-20 19:50:00|2052.71|2050.31|2052.47|2050.07|2055.63|2053.23|2050.29|2047.89|0
1642708500000|2022-01-20 19:55:00|2052.96|2050.56|2049.31|2046.91|2054.9|2052.5|2048.83|2046.43|0
1642708800000|2022-01-20 20:00:00|2049.56|2047.16|2045.19|2042.79|2054.9|2052.5|2043.25|2040.85|0
1642709100000|2022-01-20 20:05:00|2044.94|2042.54|2036.29|2033.89|2046.4|2044|2035.08|2032.68|0
1642709400000|2022-01-20 20:10:00|2036.53|2034.13|2032.89|2030.49|2040.66|2038.26|2032.41|2030.01|0
1642709700000|2022-01-20 20:15:00|2033.62|2031.22|2037.5|2035.1|2038.23|2035.83|2031.92|2029.52|0
1642710000000|2022-01-20 20:20:00|2037.26|2034.86|2027.55|2025.15|2037.26|2034.86|2026.82|2024.42|0
1642710300000|2022-01-20 20:25:00|2027.31|2024.91|2024.43|2022.03|2028.8|2026.4|2020.79|2018.39|0
1642710600000|2022-01-20 20:30:00|2023.46|2021.06|2020.31|2017.91|2025.16|2022.76|2018.12|2015.72|0
1642710900000|2022-01-20 20:35:00|2019.09|2016.69|2012.31|2009.91|2019.82|2017.42|2006.97|2004.57|0
1642711200000|2022-01-20 20:40:00|2012.55|2010.15|2008.43|2006.03|2015.94|2013.54|2007.7|2005.3|0
1642711500000|2022-01-20 20:45:00|2007.94|2005.54|1998.69|1996.29|2009.64|2007.24|1998.69|1996.29|0
1642711800000|2022-01-20 20:50:00|1998.45|1996.05|1986.83|1984.43|2004.51|2002.11|1986.83|1984.43|0
1642712100000|2022-01-20 20:55:00|1987.31|1984.91|1986.3|1983.9|1991.62|1989.22|1981.26|1978.86|0
1642712400000|2022-01-20 21:00:00|1985.81|1983.41|1979.99|1977.59|1989.2|1986.8|1979.26|1976.86|0
1642712700000|2022-01-20 21:05:00|1980.47|1978.07|1981.92|1979.52|1987.25|1984.85|1980.47|1978.07|0
1642713000000|2022-01-20 21:10:00|1981.68|1979.28|1979.5|1977.1|1984.34|1981.94|1978.29|1975.89|0
1642713300000|2022-01-20 21:15:00|1978.85|1976.05|1980.91|1978.11|1982.12|1979.32|1977.28|1974.48|0
1642713600000|2022-01-20 21:20:00|1980.43|1977.63|1975.83|1973.03|1981.15|1978.35|1975.11|1972.31|0
1642713900000|2022-01-20 21:25:00|1975.95|1973.15|1968.33|1965.53|1979.33|1976.53|1968.33|1965.53|0
1642714200000|2022-01-20 21:30:00|1965.92|1963.12|1970.51|1967.71|1970.51|1967.71|1964.71|1961.91|0
1642714500000|2022-01-20 21:35:00|1970.03|1967.23|1964.22|1961.42|1970.51|1967.71|1964.22|1961.42|0
1642714800000|2022-01-20 21:40:00|1963.61|1960.81|1959.15|1956.35|1965.19|1962.39|1951.53|1948.73|0
1642715100000|2022-01-20 21:45:00|1958.91|1956.11|1956.49|1953.69|1960.84|1958.04|1956.01|1953.21|0
1642715400000|2022-01-20 21:50:00|1955.15|1952.35|1969.3|1966.5|1969.54|1966.74|1954.56|1951.76|0
1642715700000|2022-01-20 21:55:00|1969.41|1966.61|1969.41|1966.61|1972.92|1970.12|1968.33|1965.53|0
1642716000000|2022-01-20 22:00:00|1969.66|1966.86|1968.59|1965.79|1969.66|1966.86|1967.54|1964.74|0
1642716300000|2022-01-20 22:05:00|1968.65|1965.85|1969.73|1966.93|1969.73|1966.93|1968.12|1965.32|0
1642716600000|2022-01-20 22:10:00|1969.92|1967.12|1970.32|1967.52|1970.32|1967.52|1969.85|1967.05|0
1642716900000|2022-01-20 22:15:00|1970.61|1967.81|1971.67|1968.87|1971.74|1968.94|1970.61|1967.81|0
1642717200000|2022-01-20 22:20:00|1971.74|1968.94|1973.07|1970.27|1973.48|1970.68|1971.74|1968.94|0
1642717500000|2022-01-20 22:25:00|1972.96|1970.16|1972.8|1970|1973.33|1970.53|1972.8|1970|0
1642717800000|2022-01-20 22:30:00|1972.94|1970.14|1973.29|1970.49|1973.29|1970.49|1972.9|1970.1|0
1642718100000|2022-01-20 22:35:00|1973.18|1970.38|1972.38|1969.58|1973.18|1970.38|1972.38|1969.58|0
1642718400000|2022-01-20 22:40:00|1972.52|1969.72|1971.32|1968.52|1972.67|1969.87|1971.29|1968.49|0
1642718700000|2022-01-20 22:45:00|1971.47|1968.67|1971.85|1969.05|1972.17|1969.37|1971.36|1968.56|0
1642719000000|2022-01-20 22:50:00|1971.89|1969.09|1971.64|1968.84|1971.99|1969.19|1971.22|1968.42|0
1642719300000|2022-01-20 22:55:00|1971.6|1968.8|1971.04|1968.24|1971.68|1968.88|1970.68|1967.88|0
1642719600000|2022-01-20 23:00:00|1968.3|1965.5|1976.15|1973.35|1976.15|1973.35|1967.09|1964.29|0
1642719900000|2022-01-20 23:05:00|1976.88|1974.08|1969.87|1967.07|1978.44|1975.64|1969.87|1967.07|0
1642720200000|2022-01-20 23:10:00|1969.99|1967.19|1968.66|1965.86|1973.37|1970.57|1967.21|1964.41|0
1642720500000|2022-01-20 23:15:00|1968.9|1966.1|1967.45|1964.65|1971.32|1968.52|1962.38|1959.58|0
1642720800000|2022-01-20 23:20:00|1967.21|1964.41|1969.63|1966.83|1970.35|1967.55|1963.83|1961.03|0
1642721100000|2022-01-20 23:25:00|1969.87|1967.07|1963.35|1960.55|1970.59|1967.79|1963.35|1960.55|0
1642721400000|2022-01-20 23:30:00|1963.95|1961.15|1965.76|1962.96|1967.57|1964.77|1963.59|1960.79|0
1642721700000|2022-01-20 23:35:00|1966|1963.2|1972.16|1969.36|1972.16|1969.36|1964.8|1962|0
1642722000000|2022-01-20 23:40:00|1972.04|1969.24|1973.12|1970.32|1973.97|1971.17|1971.56|1968.76|0
1642722300000|2022-01-20 23:45:00|1973.25|1970.45|1974.7|1971.9|1976.39|1973.59|1973.25|1970.45|0
1642722600000|2022-01-20 23:50:00|1974.45|1971.65|1973.12|1970.32|1975.42|1972.62|1971.07|1968.27|0
1642722900000|2022-01-20 23:55:00|1973.49|1970.69|1975.9|1973.1|1976.14|1973.34|1971.8|1969|0
1642723200000|2022-01-21 00:00:00|1976.14|1973.34|1971.07|1968.27|1978.8|1976|1969.38|1966.58|0
1642723500000|2022-01-21 00:05:00|1971.19|1968.39|1972.52|1969.72|1974.21|1971.41|1967.93|1965.13|0
1642723800000|2022-01-21 00:10:00|1972.39|1969.59|1973.6|1970.8|1975.9|1973.1|1970.34|1967.54|0
1642724100000|2022-01-21 00:15:00|1973.72|1970.92|1972.63|1969.83|1975.66|1972.86|1972.03|1969.23|0
1642724400000|2022-01-21 00:20:00|1972.15|1969.35|1970.94|1968.14|1972.76|1969.96|1967.56|1964.76|0
1642724700000|2022-01-21 00:25:00|1970.82|1968.02|1971.55|1968.75|1974.21|1971.41|1969.13|1966.33|0
1642725000000|2022-01-21 00:30:00|1971.31|1968.51|1971.18|1968.38|1972.51|1969.71|1969.25|1966.45|0
1642725300000|2022-01-21 00:35:00|1971.31|1968.51|1969.49|1966.69|1971.66|1968.86|1969.01|1966.21|0
1642725600000|2022-01-21 00:40:00|1969.73|1966.93|1967.79|1964.99|1969.73|1966.93|1966.58|1963.78|0
1642725900000|2022-01-21 00:45:00|1967.55|1964.75|1968.84|1966.04|1969.72|1966.92|1966.94|1964.14|0
1642726200000|2022-01-21 00:50:00|1968.48|1965.68|1967.27|1964.47|1970.9|1968.1|1966.18|1963.38|0
1642726500000|2022-01-21 00:55:00|1967.39|1964.59|1966.07|1963.27|1969.21|1966.41|1966.07|1963.27|0
1642726800000|2022-01-21 01:00:00|1965.58|1962.78|1967.87|1965.07|1969.69|1966.89|1965.58|1962.78|0
1642727100000|2022-01-21 01:05:00|1967.76|1964.96|1957.73|1954.93|1967.76|1964.96|1957.13|1954.33|0
1642727400000|2022-01-21 01:10:00|1957.37|1954.57|1958.58|1955.78|1959.3|1956.5|1953.51|1950.71|0
1642727700000|2022-01-21 01:15:00|1958.82|1956.02|1957.37|1954.57|1961.72|1958.92|1956.76|1953.96|0
1642728000000|2022-01-21 01:20:00|1957.13|1954.33|1964.73|1961.93|1964.97|1962.17|1957.13|1954.33|0
1642728300000|2022-01-21 01:25:00|1965.1|1962.3|1971.98|1969.18|1972.83|1970.03|1964.85|1962.05|0
1642728600000|2022-01-21 01:30:00|1971.86|1969.06|1971.13|1968.33|1971.86|1969.06|1967.27|1964.47|0
1642728900000|2022-01-21 01:35:00|1970.89|1968.09|1963.99|1961.19|1970.89|1968.09|1963.75|1960.95|0
1642729200000|2022-01-21 01:40:00|1963.03|1960.23|1960.85|1958.05|1966.17|1963.37|1959.16|1956.36|0
1642729500000|2022-01-21 01:45:00|1961.09|1958.29|1955.3|1952.5|1961.09|1958.29|1955.05|1952.25|0
1642729800000|2022-01-21 01:50:00|1955.05|1952.25|1963.75|1960.95|1963.75|1960.95|1955.05|1952.25|0
1642730100000|2022-01-21 01:55:00|1964.47|1961.67|1967|1964.2|1967.85|1965.05|1962.06|1959.26|0
1642730400000|2022-01-21 02:00:00|1966.89|1964.09|1968.58|1965.78|1970.03|1967.23|1965.68|1962.88|0
1642730700000|2022-01-21 02:05:00|1969.3|1966.5|1971.24|1968.44|1972.69|1969.89|1968.82|1966.02|0
1642731000000|2022-01-21 02:10:00|1971.35|1968.55|1970.38|1967.58|1971.35|1968.55|1969.06|1966.26|0
1642731300000|2022-01-21 02:15:00|1970.51|1967.71|1965.68|1962.88|1970.75|1967.95|1965.19|1962.39|0
1642731600000|2022-01-21 02:20:00|1965.92|1963.12|1968.58|1965.78|1969.3|1966.5|1965.19|1962.39|0
1642731900000|2022-01-21 02:25:00|1968.33|1965.53|1967|1964.2|1968.58|1965.78|1966.16|1963.36|0
1642732200000|2022-01-21 02:30:00|1967.12|1964.32|1965.19|1962.39|1967.61|1964.81|1965.19|1962.39|0
1642732500000|2022-01-21 02:35:00|1964.71|1961.91|1963.02|1960.22|1966.16|1963.36|1960.72|1957.92|0
1642732800000|2022-01-21 02:40:00|1962.77|1959.97|1955.77|1952.97|1962.89|1960.09|1955.77|1952.97|0
1642733100000|2022-01-21 02:45:00|1956.01|1953.21|1946.35|1943.55|1956.74|1953.94|1944.42|1941.62|0
1642733400000|2022-01-21 02:50:00|1946.23|1943.43|1947.67|1944.87|1949.12|1946.32|1944.18|1941.38|0
1642733700000|2022-01-21 02:55:00|1947.32|1944.52|1952.87|1950.07|1952.87|1950.07|1947.32|1944.52|0
1642734000000|2022-01-21 03:00:00|1953.11|1950.31|1952.39|1949.59|1953.83|1951.03|1951.18|1948.38|0
1642734300000|2022-01-21 03:05:00|1952.63|1949.83|1951.05|1948.25|1953.83|1951.03|1950.21|1947.41|0
1642734600000|2022-01-21 03:10:00|1951.18|1948.38|1949.73|1946.93|1952.14|1949.34|1947.07|1944.27|0
1642734900000|2022-01-21 03:15:00|1949.97|1947.17|1950.93|1948.13|1953.35|1950.55|1949.97|1947.17|0
1642735200000|2022-01-21 03:20:00|1950.69|1947.89|1945.86|1943.06|1952.14|1949.34|1945.86|1943.06|0
1642735500000|2022-01-21 03:25:00|1946.11|1943.31|1948.76|1945.96|1949.84|1947.04|1946.11|1943.31|0
1642735800000|2022-01-21 03:30:00|1948.63|1945.83|1949.24|1946.44|1949.72|1946.92|1945.62|1942.82|0
1642736100000|2022-01-21 03:35:00|1949.36|1946.56|1945.98|1943.18|1949.36|1946.56|1944.41|1941.61|0
1642736400000|2022-01-21 03:40:00|1946.1|1943.3|1948.76|1945.96|1949.72|1946.92|1945.74|1942.94|0
1642736700000|2022-01-21 03:45:00|1949|1946.2|1947.07|1944.27|1949.24|1946.44|1946.34|1943.54|0
1642737000000|2022-01-21 03:50:00|1947.31|1944.51|1948.76|1945.96|1949|1946.2|1946.34|1943.54|0
1642737300000|2022-01-21 03:55:00|1949|1946.2|1951.89|1949.09|1952.25|1949.45|1947.79|1944.99|0
1642737600000|2022-01-21 04:00:00|1951.77|1948.97|1957.08|1954.28|1957.93|1955.13|1951.77|1948.97|0
1642737900000|2022-01-21 04:05:00|1957.2|1954.4|1963.48|1960.68|1963.48|1960.68|1957.2|1954.4|0
1642738200000|2022-01-21 04:10:00|1963.24|1960.44|1961.18|1958.38|1963.6|1960.8|1961.07|1958.27|0
1642738500000|2022-01-21 04:15:00|1961.07|1958.27|1958.04|1955.24|1961.31|1958.51|1956.96|1954.16|0
1642738800000|2022-01-21 04:20:00|1958.41|1955.61|1957.44|1954.64|1959.86|1957.06|1956.48|1953.68|0
1642739100000|2022-01-21 04:25:00|1957.56|1954.76|1959.37|1956.57|1959.62|1956.82|1955.03|1952.23|0
1642739400000|2022-01-21 04:30:00|1959.01|1956.21|1958.41|1955.61|1962.27|1959.47|1958.41|1955.61|0
1642739700000|2022-01-21 04:35:00|1958.52|1955.72|1960.1|1957.3|1960.82|1958.02|1958.41|1955.61|0
1642740000000|2022-01-21 04:40:00|1959.97|1957.17|1957.06|1954.26|1960.34|1957.54|1956.58|1953.78|0
1642740300000|2022-01-21 04:45:00|1957.3|1954.5|1954.89|1952.09|1958.14|1955.34|1953.68|1950.88|0
1642740600000|2022-01-21 04:50:00|1955|1952.2|1955.73|1952.93|1956.58|1953.78|1953.68|1950.88|0
1642740900000|2022-01-21 04:55:00|1955.85|1953.05|1955.49|1952.69|1958.38|1955.58|1955.37|1952.57|0
1642741200000|2022-01-21 05:00:00|1955.85|1953.05|1958.51|1955.71|1959.23|1956.43|1954.89|1952.09|0
1642741500000|2022-01-21 05:05:00|1958.27|1955.47|1959.96|1957.16|1960.44|1957.64|1955.61|1952.81|0
1642741800000|2022-01-21 05:10:00|1960.2|1957.4|1957.54|1954.74|1961.17|1958.37|1957.06|1954.26|0
1642742100000|2022-01-21 05:15:00|1957.3|1954.5|1957.06|1954.26|1958.02|1955.22|1954.88|1952.08|0
1642742400000|2022-01-21 05:20:00|1956.93|1954.13|1960.44|1957.64|1960.44|1957.64|1956.82|1954.02|0
1642742700000|2022-01-21 05:25:00|1960.31|1957.51|1956.33|1953.53|1960.92|1958.12|1956.33|1953.53|0
1642743000000|2022-01-21 05:30:00|1956.81|1954.01|1961.4|1958.6|1962.37|1959.57|1956.81|1954.01|0
1642743300000|2022-01-21 05:35:00|1961.64|1958.84|1963.09|1960.29|1963.34|1960.54|1961.64|1958.84|0
1642743600000|2022-01-21 05:40:00|1962.85|1960.05|1966.83|1964.03|1967.2|1964.4|1962.24|1959.44|0
1642743900000|2022-01-21 05:45:00|1966.72|1963.92|1968.17|1965.37|1969.86|1967.06|1966.72|1963.92|0
1642744200000|2022-01-21 05:50:00|1968.41|1965.61|1967.68|1964.88|1969.62|1966.82|1967.44|1964.64|0
1642744500000|2022-01-21 05:55:00|1967.8|1965|1966.83|1964.03|1969.13|1966.33|1964.54|1961.74|0
1642744800000|2022-01-21 06:00:00|1966.59|1963.79|1962.61|1959.81|1966.85|1964.05|1961.77|1958.97|0
1642745100000|2022-01-21 06:05:00|1962.98|1960.18|1962.5|1959.7|1963.22|1960.42|1961.05|1958.25|0
1642745400000|2022-01-21 06:10:00|1962.86|1960.06|1965.05|1962.25|1965.5|1962.7|1961.77|1958.97|0
1642745700000|2022-01-21 06:15:00|1965.29|1962.49|1966.37|1963.57|1968.3|1965.5|1964.69|1961.89|0
1642746000000|2022-01-21 06:20:00|1966.02|1963.22|1970.47|1967.67|1971.32|1968.52|1965.89|1963.09|0
1642746300000|2022-01-21 06:25:00|1970.84|1968.04|1969.15|1966.35|1972.04|1969.24|1968.18|1965.38|0
1642746600000|2022-01-21 06:30:00|1971.08|1968.28|1974.21|1971.41|1974.45|1971.65|1968.91|1966.11|0
1642746900000|2022-01-21 06:35:00|1973.97|1971.17|1974.93|1972.13|1975.42|1972.62|1971.56|1968.76|0
1642747200000|2022-01-21 06:40:00|1974.69|1971.89|1974.57|1971.77|1977.59|1974.79|1974.45|1971.65|0
1642747500000|2022-01-21 06:45:00|1974.69|1971.89|1973.24|1970.44|1978.07|1975.27|1973.24|1970.44|0
1642747800000|2022-01-21 06:50:00|1973.36|1970.56|1970.55|1967.75|1973.36|1970.56|1968.9|1966.1|0
1642748100000|2022-01-21 06:55:00|1970.43|1967.63|1972.6|1969.8|1973.69|1970.89|1970.07|1967.27|0
1642748400000|2022-01-21 07:00:00|1971.76|1968.96|1967.05|1964.25|1972|1969.2|1966.93|1964.13|0
1642748700000|2022-01-21 07:05:00|1967.17|1964.37|1975.97|1973.17|1976.58|1973.78|1965.73|1962.93|0
1642749000000|2022-01-21 07:10:00|1975.73|1972.93|1978.51|1975.71|1979.71|1976.91|1974.41|1971.61|0
1642749300000|2022-01-21 07:15:00|1978.99|1976.19|1977.54|1974.74|1979.96|1977.16|1976.69|1973.89|0
1642749600000|2022-01-21 07:20:00|1977.66|1974.86|1981.4|1978.6|1982.37|1979.57|1977.3|1974.5|0
1642749900000|2022-01-21 07:25:00|1981.16|1978.36|1985.86|1983.06|1986.23|1983.43|1981.16|1978.36|0
1642750200000|2022-01-21 07:30:00|1985.62|1982.82|1980.16|1977.36|1986.1|1983.3|1980.16|1977.36|0
1642750500000|2022-01-21 07:35:00|1979.92|1977.12|1977.99|1975.19|1982.33|1979.53|1977.5|1974.7|0
1642750800000|2022-01-21 07:40:00|1978.23|1975.43|1979.43|1976.63|1981.36|1978.56|1977.86|1975.06|0
1642751100000|2022-01-21 07:45:00|1979.67|1976.87|1981.6|1978.8|1982.09|1979.29|1977.5|1974.7|0
1642751400000|2022-01-21 07:50:00|1981.85|1979.05|1981.85|1979.05|1983.89|1981.09|1981.72|1978.92|0
1642751700000|2022-01-21 07:55:00|1982.09|1979.29|1982.57|1979.77|1982.57|1979.77|1979.19|1976.39|0
1642752000000|2022-01-21 08:00:00|1981.84|1979.04|1981.6|1978.8|1983.29|1980.49|1977.74|1974.94|0
1642752300000|2022-01-21 08:05:00|1981.64|1979.24|1982.85|1980.45|1986.71|1984.31|1981.4|1979|0
1642752600000|2022-01-21 08:10:00|1983.09|1980.69|1974.4|1972|1983.09|1980.69|1973.92|1971.52|0
1642752900000|2022-01-21 08:15:00|1972.95|1970.55|1970.78|1968.38|1975.96|1973.56|1969.82|1967.42|0
1642753200000|2022-01-21 08:20:00|1970.54|1968.14|1973.19|1970.79|1974.4|1972|1969.82|1967.42|0
1642753500000|2022-01-21 08:25:00|1972.95|1970.55|1978.74|1976.34|1979.23|1976.83|1972.23|1969.83|0
1642753800000|2022-01-21 08:30:00|1978.26|1975.86|1982.36|1979.96|1982.6|1980.2|1975.6|1973.2|0
1642754100000|2022-01-21 08:35:00|1981.4|1979|1977.78|1975.38|1984.05|1981.65|1977.05|1974.65|0
1642754400000|2022-01-21 08:40:00|1978.26|1975.86|1976.33|1973.93|1979.71|1977.31|1975.84|1973.44|0
1642754700000|2022-01-21 08:45:00|1976.57|1974.17|1974.88|1972.48|1977.17|1974.77|1970.29|1967.89|0
1642755000000|2022-01-21 08:50:00|1975.12|1972.72|1981.03|1978.63|1981.39|1978.99|1973.67|1971.27|0
1642755300000|2022-01-21 08:55:00|1981.39|1978.99|1982.36|1979.96|1983.08|1980.68|1979.7|1977.3|0
1642755600000|2022-01-21 09:00:00|1982.12|1979.72|1979.94|1977.54|1983.08|1980.68|1977.77|1975.37|0
1642755900000|2022-01-21 09:05:00|1980.43|1978.03|1976.56|1974.16|1983.08|1980.68|1975.6|1973.2|0
1642756200000|2022-01-21 09:10:00|1976.32|1973.92|1974.2|1971.8|1976.56|1974.16|1973.23|1970.83|0
1642756500000|2022-01-21 09:15:00|1973.96|1971.56|1974.8|1972.4|1975.52|1973.12|1972.99|1970.59|0
1642756800000|2022-01-21 09:20:00|1975.65|1973.25|1979.14|1976.74|1980.23|1977.83|1974.92|1972.52|0
1642757100000|2022-01-21 09:25:00|1979.03|1976.63|1982.89|1980.49|1982.89|1980.49|1979.02|1976.62|0
1642757400000|2022-01-21 09:30:00|1983|1980.6|1981.33|1978.93|1984.94|1982.54|1981.09|1978.69|0
1642757700000|2022-01-21 09:35:00|1981.21|1978.81|1979.4|1977|1982.54|1980.14|1977.95|1975.55|0
1642758000000|2022-01-21 09:40:00|1979.27|1976.87|1981.33|1978.93|1983.14|1980.74|1978.19|1975.79|0
1642758300000|2022-01-21 09:45:00|1981.45|1979.05|1983.26|1980.86|1983.26|1980.86|1981.33|1978.93|0
1642758600000|2022-01-21 09:50:00|1983.14|1980.74|1986.4|1984|1987.61|1985.21|1982.65|1980.25|0
1642758900000|2022-01-21 09:55:00|1986.52|1984.12|1986.16|1983.76|1987.61|1985.21|1985.92|1983.52|0
1642759200000|2022-01-21 10:00:00|1986.03|1983.63|1983.38|1980.98|1986.64|1984.24|1982.54|1980.14|0
1642759500000|2022-01-21 10:05:00|1983.13|1980.73|1982.89|1980.49|1986.4|1984|1982.89|1980.49|0
1642759800000|2022-01-21 10:10:00|1982.78|1980.38|1981.81|1979.41|1984.22|1981.82|1981.33|1978.93|0
1642760100000|2022-01-21 10:15:00|1982.29|1979.89|1989.05|1986.65|1990.02|1987.62|1982.05|1979.65|0
1642760400000|2022-01-21 10:20:00|1988.81|1986.41|1987.95|1985.55|1991.21|1988.81|1987.71|1985.31|0
1642760700000|2022-01-21 10:25:00|1988.19|1985.79|1988.19|1985.79|1989.16|1986.76|1986.98|1984.58|0
1642761000000|2022-01-21 10:30:00|1988.07|1985.67|1986.5|1984.1|1988.43|1986.03|1986.02|1983.62|0
1642761300000|2022-01-21 10:35:00|1986.87|1984.47|1987.86|1985.46|1989.56|1987.16|1986.87|1984.47|0
1642761600000|2022-01-21 10:40:00|1988.11|1985.71|1989.55|1987.15|1989.8|1987.4|1987.38|1984.98|0
1642761900000|2022-01-21 10:45:00|1989.8|1987.4|1987.38|1984.98|1989.8|1987.4|1985.93|1983.53|0
1642762200000|2022-01-21 10:50:00|1987.86|1985.46|1985.69|1983.29|1988.83|1986.43|1985.69|1983.29|0
1642762500000|2022-01-21 10:55:00|1985.56|1983.16|1988.59|1986.19|1988.94|1986.54|1984.48|1982.08|0
1642762800000|2022-01-21 11:00:00|1988.34|1985.94|1985.56|1983.16|1988.34|1985.94|1984.48|1982.08|0
1642763100000|2022-01-21 11:05:00|1985.44|1983.04|1976.75|1974.35|1985.93|1983.53|1975.3|1972.9|0
1642763400000|2022-01-21 11:10:00|1977.35|1974.95|1976.03|1973.63|1979.04|1976.64|1975.06|1972.66|0
1642763700000|2022-01-21 11:15:00|1976.27|1973.87|1970.68|1968.28|1976.51|1974.11|1968.75|1966.35|0
1642764000000|2022-01-21 11:20:00|1970.56|1968.16|1966.57|1964.17|1972.37|1969.97|1966.46|1964.06|0
1642764300000|2022-01-21 11:25:00|1966.7|1964.3|1969.76|1967.36|1970.13|1967.73|1965.74|1963.34|0
1642764600000|2022-01-21 11:30:00|1969.88|1967.48|1966.75|1964.35|1969.88|1967.48|1965.54|1963.14|0
1642764900000|2022-01-21 11:35:00|1966.62|1964.22|1974.1|1971.7|1975.19|1972.79|1966.62|1964.22|0
1642765200000|2022-01-21 11:40:00|1974.34|1971.94|1971.57|1969.17|1974.34|1971.94|1969.27|1966.87|0
1642765500000|2022-01-21 11:45:00|1971.2|1968.8|1968.31|1965.91|1971.81|1969.41|1965.89|1963.49|0
1642765800000|2022-01-21 11:50:00|1967.95|1965.55|1969.16|1966.76|1969.64|1967.24|1966.5|1964.1|0
1642766100000|2022-01-21 11:55:00|1968.67|1966.27|1974.47|1972.07|1975.67|1973.27|1968.67|1966.27|0
1642766400000|2022-01-21 12:00:00|1974.71|1972.31|1968.19|1965.79|1974.95|1972.55|1967.71|1965.31|0
1642766700000|2022-01-21 12:05:00|1967.95|1965.55|1963.36|1960.96|1969.15|1966.75|1961.91|1959.51|0
1642767000000|2022-01-21 12:10:00|1963.24|1960.84|1963.48|1961.08|1964.09|1961.69|1959.02|1956.62|0
1642767300000|2022-01-21 12:15:00|1963.12|1960.72|1968.19|1965.79|1969.88|1967.48|1963.12|1960.72|0
1642767600000|2022-01-21 12:20:00|1968.3|1965.9|1969.15|1966.75|1971.32|1968.92|1968.19|1965.79|0
1642767900000|2022-01-21 12:25:00|1969.87|1967.47|1966.5|1964.1|1969.87|1967.47|1965.77|1963.37|0
1642768200000|2022-01-21 12:30:00|1966.25|1963.85|1964.43|1962.03|1967.22|1964.82|1962.5|1960.1|0
1642768500000|2022-01-21 12:35:00|1964.19|1961.79|1969.77|1967.37|1970.13|1967.73|1963.46|1961.06|0
1642768800000|2022-01-21 12:40:00|1969.53|1967.13|1964.94|1962.54|1969.53|1967.13|1964.22|1961.82|0
1642769100000|2022-01-21 12:45:00|1964.82|1962.42|1964.7|1962.3|1967.47|1965.07|1963.49|1961.09|0
1642769400000|2022-01-21 12:50:00|1964.94|1962.54|1962.16|1959.76|1967.35|1964.95|1961.8|1959.4|0
1642769700000|2022-01-21 12:55:00|1962.05|1959.65|1964.94|1962.54|1965.18|1962.78|1959.63|1957.23|0
1642770000000|2022-01-21 13:00:00|1965.18|1962.78|1961.8|1959.4|1965.42|1963.02|1961.08|1958.68|0
1642770300000|2022-01-21 13:05:00|1962.04|1959.64|1965.9|1963.5|1965.9|1963.5|1962.04|1959.64|0
1642770600000|2022-01-21 13:10:00|1966.14|1963.74|1963.73|1961.33|1966.63|1964.23|1960.6|1958.2|0
1642770900000|2022-01-21 13:15:00|1963.49|1961.09|1966.62|1964.22|1966.62|1964.22|1959.87|1957.47|0
1642771200000|2022-01-21 13:20:00|1966.87|1964.47|1968.8|1966.4|1970.24|1967.84|1966.26|1963.86|0
1642771500000|2022-01-21 13:25:00|1969.04|1966.64|1967.7|1965.3|1970|1967.6|1967.59|1965.19|0
1642771800000|2022-01-21 13:30:00|1967.83|1965.43|1963|1960.6|1968.55|1966.15|1963|1960.6|0
1642772100000|2022-01-21 13:35:00|1962.64|1960.24|1970.96|1968.56|1970.96|1968.56|1962.64|1960.24|0
1642772400000|2022-01-21 13:40:00|1970|1967.6|1969.27|1966.87|1971.45|1969.05|1966.62|1964.22|0
1642772700000|2022-01-21 13:45:00|1968.79|1966.39|1967.1|1964.7|1969.39|1966.99|1966.86|1964.46|0
1642773000000|2022-01-21 13:50:00|1967.83|1965.43|1966.38|1963.98|1969.51|1967.11|1965.89|1963.49|0
1642773300000|2022-01-21 13:55:00|1966.49|1964.09|1966.86|1964.46|1967.58|1965.18|1964.93|1962.53|0
1642773600000|2022-01-21 14:00:00|1967.1|1964.7|1965.41|1963.01|1969.75|1967.35|1965.41|1963.01|0
1642773900000|2022-01-21 14:05:00|1965.17|1962.77|1957.32|1954.92|1965.17|1962.77|1956.24|1953.84|0
1642774200000|2022-01-21 14:10:00|1956.97|1954.57|1959.86|1957.46|1960.1|1957.7|1955.76|1953.36|0
1642774500000|2022-01-21 14:15:00|1960.1|1957.7|1958.41|1956.01|1961.55|1959.15|1956.97|1954.57|0
1642774800000|2022-01-21 14:20:00|1958.65|1956.25|1963.72|1961.32|1963.72|1961.32|1957.21|1954.81|0
1642775100000|2022-01-21 14:25:00|1964.68|1962.28|1975.66|1973.26|1975.78|1973.38|1964.44|1962.04|0
1642775400000|2022-01-21 14:30:00|1976.02|1973.62|1984.82|1982.42|1986.76|1984.36|1969.99|1967.59|0
1642775700000|2022-01-21 14:35:00|1983.62|1981.22|1973.35|1970.95|1985.55|1983.15|1971.55|1969.15|0
1642776000000|2022-01-21 14:40:00|1972.27|1969.87|1958.76|1956.36|1973.48|1971.08|1958.28|1955.88|0
1642776300000|2022-01-21 14:45:00|1959|1956.6|1971.55|1969.15|1977.58|1975.18|1957.19|1954.79|0
1642776600000|2022-01-21 14:50:00|1969.86|1967.46|1959.43|1957.03|1974.44|1972.04|1958.36|1955.96|0
1642776900000|2022-01-21 14:55:00|1957.74|1955.34|1959.18|1956.78|1962.08|1959.68|1953.88|1951.48|0
1642777200000|2022-01-21 15:00:00|1957.5|1955.1|1948.78|1946.38|1964.01|1961.61|1947.2|1944.8|0
1642777500000|2022-01-21 15:05:00|1949.02|1946.62|1953|1950.6|1959.64|1957.24|1948.54|1946.14|0
1642777800000|2022-01-21 15:10:00|1951.43|1949.03|1941.1|1938.7|1951.43|1949.03|1938.45|1936.05|0
1642778100000|2022-01-21 15:15:00|1940.62|1938.22|1940.38|1937.98|1946.64|1944.24|1939.29|1936.89|0
1642778400000|2022-01-21 15:20:00|1940.13|1937.73|1941.41|1939.01|1944.06|1941.66|1928|1925.6|0
1642778700000|2022-01-21 15:25:00|1940.69|1938.29|1947.98|1945.58|1956.84|1954.44|1940.69|1938.29|0
1642779000000|2022-01-21 15:30:00|1949.18|1946.78|1971.61|1969.21|1973.54|1971.14|1945.32|1942.92|0
1642779300000|2022-01-21 15:35:00|1971.37|1968.97|1964.64|1962.24|1979.58|1977.18|1964.15|1961.75|0
1642779600000|2022-01-21 15:40:00|1963.19|1960.79|1968.05|1965.65|1968.05|1965.65|1957.16|1954.76|0
1642779900000|2022-01-21 15:45:00|1967.81|1965.41|1976.49|1974.09|1976.49|1974.09|1960.81|1958.41|0
1642780200000|2022-01-21 15:50:00|1976.01|1973.61|1987.29|1984.89|1991.22|1988.82|1976.01|1973.61|0
1642780500000|2022-01-21 15:55:00|1986.08|1983.68|1981.19|1978.79|1989.4|1987|1974.91|1972.51|0
1642780800000|2022-01-21 16:00:00|1980.95|1978.55|1976.84|1974.44|1982.4|1980|1972.74|1970.34|0
1642781100000|2022-01-21 16:05:00|1977.57|1975.17|1989.88|1987.48|1992.3|1989.9|1976.6|1974.2|0
1642781400000|2022-01-21 16:10:00|1990.12|1987.72|1979.98|1977.58|1990.36|1987.96|1978.05|1975.65|0
1642781700000|2022-01-21 16:15:00|1981.19|1978.79|1985.99|1983.59|1987.92|1985.52|1979.46|1977.06|0
1642782000000|2022-01-21 16:20:00|1985.74|1983.34|1996.13|1993.73|2000|1997.6|1982.84|1980.44|0
1642782300000|2022-01-21 16:25:00|1995.89|1993.49|1994.9|1992.5|1996.86|1994.46|1989.1|1986.7|0
1642782600000|2022-01-21 16:30:00|1993.93|1991.53|1988.86|1986.46|1993.93|1991.53|1981.37|1978.97|0
1642782900000|2022-01-21 16:35:00|1989.58|1987.18|1971.82|1969.42|1990.79|1988.39|1971.22|1968.82|0
1642783200000|2022-01-21 16:40:00|1971.94|1969.54|1970.98|1968.58|1974.12|1971.72|1968.81|1966.41|0
1642783500000|2022-01-21 16:45:00|1972.18|1969.78|1965.37|1962.97|1973.63|1971.23|1960.11|1957.71|0
1642783800000|2022-01-21 16:50:00|1964.65|1962.25|1958.37|1955.97|1967.78|1965.38|1956.68|1954.28|0
1642784100000|2022-01-21 16:55:00|1957.65|1955.25|1965.13|1962.73|1966.57|1964.17|1957.65|1955.25|0
1642784400000|2022-01-21 17:00:00|1965.37|1962.97|1963.79|1961.39|1968.51|1966.11|1960.06|1957.66|0
1642784700000|2022-01-21 17:05:00|1962.95|1960.55|1962.71|1960.31|1969.95|1967.55|1961.5|1959.1|0
1642785000000|2022-01-21 17:10:00|1962.95|1960.55|1958.12|1955.72|1963.92|1961.52|1953.06|1950.66|0
1642785300000|2022-01-21 17:15:00|1957.64|1955.24|1954.26|1951.86|1961.26|1958.86|1951.37|1948.97|0
1642785600000|2022-01-21 17:20:00|1953.3|1950.9|1958.22|1955.82|1958.22|1955.82|1949.53|1947.13|0
1642785900000|2022-01-21 17:25:00|1957.98|1955.58|1956.77|1954.37|1963.29|1960.89|1955.08|1952.68|0
1642786200000|2022-01-21 17:30:00|1956.29|1953.89|1957.26|1954.86|1958.46|1956.06|1952.43|1950.03|0
1642786500000|2022-01-21 17:35:00|1959.19|1956.79|1953.63|1951.23|1963.29|1960.89|1947.36|1944.96|0
1642786800000|2022-01-21 17:40:00|1953.39|1950.99|1951.22|1948.82|1958.46|1956.06|1950.5|1948.1|0
1642787100000|2022-01-21 17:45:00|1950.5|1948.1|1944.7|1942.3|1957.25|1954.85|1944.22|1941.82|0
1642787400000|2022-01-21 17:50:00|1945.06|1942.66|1946.15|1943.75|1949.29|1946.89|1943.26|1940.86|0
1642787700000|2022-01-21 17:55:00|1945.19|1942.79|1949.05|1946.65|1951.94|1949.54|1942.29|1939.89|0
1642788000000|2022-01-21 18:00:00|1948.44|1946.04|1947.11|1944.71|1954.35|1951.95|1945.18|1942.78|0
1642788300000|2022-01-21 18:05:00|1947.6|1945.2|1947.84|1945.44|1951.46|1949.06|1945.91|1943.51|0
1642788600000|2022-01-21 18:10:00|1949.04|1946.64|1959.9|1957.5|1962.08|1959.68|1948.44|1946.04|0
1642788900000|2022-01-21 18:15:00|1958.94|1956.54|1948.8|1946.4|1959.66|1957.26|1946.63|1944.23|0
1642789200000|2022-01-21 18:20:00|1948.56|1946.16|1938.54|1936.14|1948.56|1946.16|1937.33|1934.93|0
1642789500000|2022-01-21 18:25:00|1938.41|1936.01|1941.19|1938.79|1944.33|1941.93|1936.37|1933.97|0
1642789800000|2022-01-21 18:30:00|1940.71|1938.31|1945.77|1943.37|1949.15|1946.75|1939.02|1936.62|0
1642790100000|2022-01-21 18:35:00|1945.53|1943.13|1950.11|1947.71|1955.54|1953.14|1942.4|1940|0
1642790400000|2022-01-21 18:40:00|1950.6|1948.2|1953.01|1950.61|1956.87|1954.47|1949.26|1946.86|0
1642790700000|2022-01-21 18:45:00|1953.12|1950.72|1952.11|1949.71|1954.57|1952.17|1945.29|1942.89|0
1642791000000|2022-01-21 18:50:00|1950.9|1948.5|1952.83|1950.43|1958.38|1955.98|1948.97|1946.57|0
1642791300000|2022-01-21 18:55:00|1952.59|1950.19|1943.19|1940.79|1953.56|1951.16|1939.57|1937.17|0
1642791600000|2022-01-21 19:00:00|1942.94|1940.54|1946.8|1944.4|1948.01|1945.61|1941.74|1939.34|0
1642791900000|2022-01-21 19:05:00|1946.32|1943.92|1944.39|1941.99|1953.8|1951.4|1944.39|1941.99|0
1642792200000|2022-01-21 19:10:00|1944.99|1942.59|1945.59|1943.19|1949.69|1947.29|1943.3|1940.9|0
1642792500000|2022-01-21 19:15:00|1945.23|1942.83|1944.63|1942.23|1950.42|1948.02|1944.15|1941.75|0
1642792800000|2022-01-21 19:20:00|1945.35|1942.95|1950.42|1948.02|1950.9|1948.5|1941.01|1938.61|0
1642793100000|2022-01-21 19:25:00|1949.93|1947.53|1934.5|1932.1|1949.93|1947.53|1933.54|1931.14|0
1642793400000|2022-01-21 19:30:00|1934.26|1931.86|1934.98|1932.58|1936.91|1934.51|1931.61|1929.21|0
1642793700000|2022-01-21 19:35:00|1934.86|1932.46|1940.04|1937.64|1941.25|1938.85|1930.89|1928.49|0
1642794000000|2022-01-21 19:40:00|1939.8|1937.4|1936.67|1934.27|1943.66|1941.26|1935.7|1933.3|0
1642794300000|2022-01-21 19:45:00|1936.43|1934.03|1939.32|1936.92|1940.52|1938.12|1936.19|1933.79|0
1642794600000|2022-01-21 19:50:00|1939.08|1936.68|1932.09|1929.69|1939.08|1936.68|1930.64|1928.24|0
1642794900000|2022-01-21 19:55:00|1931.85|1929.45|1920.77|1918.37|1933.29|1930.89|1920.77|1918.37|0
1642795200000|2022-01-21 20:00:00|1921.73|1919.33|1918.13|1915.73|1926.06|1923.66|1917.82|1915.42|0
1642795500000|2022-01-21 20:05:00|1918.38|1915.98|1912.64|1910.24|1918.38|1915.98|1909.99|1907.59|0
1642795800000|2022-01-21 20:10:00|1912.4|1910|1913.36|1910.96|1914.08|1911.68|1906.86|1904.46|0
1642796100000|2022-01-21 20:15:00|1912.64|1910.24|1919.14|1916.74|1924.92|1922.52|1907.94|1905.54|0
1642796400000|2022-01-21 20:20:00|1919.01|1916.61|1913.6|1911.2|1919.01|1916.61|1909.26|1906.86|0
1642796700000|2022-01-21 20:25:00|1913.36|1910.96|1908.06|1905.66|1914.08|1911.68|1902.76|1900.36|0
1642797000000|2022-01-21 20:30:00|1907.34|1904.94|1912.39|1909.99|1918.17|1915.77|1906.85|1904.45|0
1642797300000|2022-01-21 20:35:00|1912.15|1909.75|1920.1|1917.7|1920.34|1917.94|1912.15|1909.75|0
1642797600000|2022-01-21 20:40:00|1919.62|1917.22|1922.75|1920.35|1932.87|1930.47|1919.62|1917.22|0
1642797900000|2022-01-21 20:45:00|1921.54|1919.14|1923.95|1921.55|1926.12|1923.72|1916.48|1914.08|0
1642798200000|2022-01-21 20:50:00|1923.23|1920.83|1906.85|1904.45|1923.23|1920.83|1905.89|1903.49|0
1642798500000|2022-01-21 20:55:00|1908.78|1906.38|1906.02|1903.62|1920.45|1918.05|1906.02|1903.62|0
1642798800000|2022-01-21 21:00:00|1907.22|1904.82|1906.98|1904.58|1909.87|1907.47|1902.9|1900.5|0
1642799100000|2022-01-21 21:05:00|1907.22|1904.82|1902.41|1900.01|1908.66|1906.26|1901.93|1899.53|0
1642799400000|2022-01-21 21:10:00|1902.89|1900.49|1903.13|1900.73|1904.58|1902.18|1900.01|1897.61|0
1643011500000|2022-01-24 08:05:00|1930.07|1927.67|1931.4|1929|1931.51|1929.11|1926.7|1924.3|0
1643011800000|2022-01-24 08:10:00|1930.79|1928.39|1935.6|1933.2|1935.97|1933.57|1930.44|1928.04|0
1643012100000|2022-01-24 08:15:00|1934.77|1932.37|1938.62|1936.22|1940.66|1938.26|1934.77|1932.37|0
1643012400000|2022-01-24 08:20:00|1938.37|1935.97|1938.13|1935.73|1940.78|1938.38|1937.89|1935.49|0
1643012700000|2022-01-24 08:25:00|1937.89|1935.49|1938.37|1935.97|1939.34|1936.94|1935|1932.6|0
1643013000000|2022-01-24 08:30:00|1938.85|1936.45|1934.76|1932.36|1939.58|1937.18|1934.52|1932.12|0
1643013300000|2022-01-24 08:35:00|1934.64|1932.24|1935.48|1933.08|1936.08|1933.68|1932.84|1930.44|0
1643013600000|2022-01-24 08:40:00|1935.24|1932.84|1930.06|1927.66|1936.69|1934.29|1930.06|1927.66|0
1643013900000|2022-01-24 08:45:00|1930.43|1928.03|1932.59|1930.19|1935.96|1933.56|1929.47|1927.07|0
1643014200000|2022-01-24 08:50:00|1932.11|1929.71|1926.82|1924.42|1932.59|1930.19|1926.58|1924.18|0
1643014500000|2022-01-24 08:55:00|1926.34|1923.94|1922.49|1920.09|1927.3|1924.9|1921.77|1919.37|0
1643014800000|2022-01-24 09:00:00|1922.12|1919.72|1924.17|1921.77|1924.17|1921.77|1921.16|1918.76|0
1643015100000|2022-01-24 09:05:00|1923.93|1921.53|1924.41|1922.01|1926.93|1924.53|1921.05|1918.65|0
1643015400000|2022-01-24 09:10:00|1923.69|1921.29|1922.49|1920.09|1924.53|1922.13|1920.8|1918.4|0
1643015700000|2022-01-24 09:15:00|1922.73|1920.33|1918.4|1916|1922.73|1920.33|1917.92|1915.52|0
1643016000000|2022-01-24 09:20:00|1918.64|1916.24|1915.27|1912.87|1918.75|1916.35|1914.07|1911.67|0
1643016300000|2022-01-24 09:25:00|1915.75|1913.35|1919.48|1917.08|1920.68|1918.28|1915.51|1913.11|0
1643016600000|2022-01-24 09:30:00|1918.99|1916.59|1919.23|1916.83|1921.4|1919|1918.63|1916.23|0
1643016900000|2022-01-24 09:35:00|1919.47|1917.07|1918.51|1916.11|1922.12|1919.72|1918.27|1915.87|0
1643017200000|2022-01-24 09:40:00|1918.39|1915.99|1918.51|1916.11|1920.91|1918.51|1916.83|1914.43|0
1643017500000|2022-01-24 09:45:00|1918.27|1915.87|1918.03|1915.63|1918.27|1915.87|1913.94|1911.54|0
1643017800000|2022-01-24 09:50:00|1918.27|1915.87|1918.75|1916.35|1922.36|1919.96|1917.79|1915.39|0
1643018100000|2022-01-24 09:55:00|1919.23|1916.83|1918.51|1916.11|1920.67|1918.27|1916.94|1914.54|0
1643018400000|2022-01-24 10:00:00|1918.38|1915.98|1912.98|1910.58|1918.51|1916.11|1912.02|1909.62|0
1643018700000|2022-01-24 10:05:00|1913.7|1911.3|1907.09|1904.69|1915.02|1912.62|1906.85|1904.45|0
1643019000000|2022-01-24 10:10:00|1906.85|1904.45|1902.89|1900.49|1906.97|1904.57|1901.21|1898.81|0
1643019300000|2022-01-24 10:15:00|1902.65|1900.25|1900.06|1897.66|1903.37|1900.97|1897.78|1895.38|0
1643019600000|2022-01-24 10:20:00|1899.7|1897.3|1891.66|1889.26|1903.07|1900.67|1891.54|1889.14|0
1643019900000|2022-01-24 10:25:00|1891.78|1889.38|1890.82|1888.42|1895.38|1892.98|1890.1|1887.7|0
1643020200000|2022-01-24 10:30:00|1890.58|1888.18|1893.7|1891.3|1896.82|1894.42|1887.81|1885.41|0
1643020500000|2022-01-24 10:35:00|1893.94|1891.54|1892.26|1889.86|1895.14|1892.74|1891.3|1888.9|0
1643020800000|2022-01-24 10:40:00|1892.02|1889.62|1884.1|1881.7|1893.7|1891.3|1880.86|1878.46|0
1643021100000|2022-01-24 10:45:00|1884.34|1881.94|1885.06|1882.66|1889.38|1886.98|1882.18|1879.78|0
1643021400000|2022-01-24 10:50:00|1885.78|1883.38|1887.22|1884.82|1887.7|1885.3|1882.77|1880.37|0
1643021700000|2022-01-24 10:55:00|1886.74|1884.34|1892.79|1890.39|1893.94|1891.54|1886.26|1883.86|0
1643022000000|2022-01-24 11:00:00|1893.03|1890.63|1893.03|1890.63|1895.91|1893.51|1890.87|1888.47|0
1643022300000|2022-01-24 11:05:00|1892.91|1890.51|1900.48|1898.08|1900.48|1898.08|1892.79|1890.39|0
1643022600000|2022-01-24 11:10:00|1900.24|1897.84|1902.88|1900.48|1902.88|1900.48|1900.24|1897.84|0
1643022900000|2022-01-24 11:15:00|1902.64|1900.24|1893.27|1890.87|1904.56|1902.16|1893.03|1890.63|0
1643023200000|2022-01-24 11:20:00|1893.51|1891.11|1897.59|1895.19|1897.83|1895.43|1892.42|1890.02|0
1643023500000|2022-01-24 11:25:00|1897.83|1895.43|1892.31|1889.91|1899.75|1897.35|1891.11|1888.71|0
1643023800000|2022-01-24 11:30:00|1891.83|1889.43|1892.55|1890.15|1893.51|1891.11|1891.11|1888.71|0
1643024100000|2022-01-24 11:35:00|1892.31|1889.91|1897.35|1894.95|1898.07|1895.67|1890.63|1888.23|0
1643024400000|2022-01-24 11:40:00|1897.59|1895.19|1897.35|1894.95|1900.95|1898.55|1896.63|1894.23|0
1643024700000|2022-01-24 11:45:00|1897.59|1895.19|1902.63|1900.23|1903.95|1901.55|1897.35|1894.95|0
1643025000000|2022-01-24 11:50:00|1902.75|1900.35|1900.11|1897.71|1904.31|1901.91|1900.11|1897.71|0
1643025300000|2022-01-24 11:55:00|1899.98|1897.58|1902.03|1899.63|1902.27|1899.87|1899.15|1896.75|0
1643025600000|2022-01-24 12:00:00|1902.99|1900.59|1893.74|1891.34|1904.54|1902.14|1893.74|1891.34|0
1643025900000|2022-01-24 12:05:00|1894.1|1891.7|1893.28|1890.88|1898.42|1896.02|1891.34|1888.94|0
1643026200000|2022-01-24 12:10:00|1893.76|1891.36|1893.04|1890.64|1895.69|1893.29|1891.12|1888.72|0
1643026500000|2022-01-24 12:15:00|1893.28|1890.88|1893.64|1891.24|1897.24|1894.84|1892.08|1889.68|0
1643026800000|2022-01-24 12:20:00|1893.52|1891.12|1892.56|1890.16|1893.52|1891.12|1888.12|1885.72|0
1643027100000|2022-01-24 12:25:00|1892.8|1890.4|1893.16|1890.76|1896.16|1893.76|1892.2|1889.8|0
1643027400000|2022-01-24 12:30:00|1892.8|1890.4|1888|1885.6|1896.64|1894.24|1887.76|1885.36|0
1643027700000|2022-01-24 12:35:00|1888.24|1885.84|1888|1885.6|1891.36|1888.96|1887.04|1884.64|0
1643028000000|2022-01-24 12:40:00|1888.24|1885.84|1882.96|1880.56|1888.48|1886.08|1882.96|1880.56|0
1643028300000|2022-01-24 12:45:00|1883.2|1880.8|1885.12|1882.72|1888.48|1886.08|1883.2|1880.8|0
1643028600000|2022-01-24 12:50:00|1885.36|1882.96|1884.75|1882.35|1885.6|1883.2|1881.76|1879.36|0
1643028900000|2022-01-24 12:55:00|1885.6|1883.2|1883.68|1881.28|1887.76|1885.36|1883.68|1881.28|0
1643029200000|2022-01-24 13:00:00|1883.44|1881.04|1877.05|1874.65|1883.44|1881.04|1874.65|1872.25|0
1643029500000|2022-01-24 13:05:00|1877.53|1875.13|1882.56|1880.16|1882.56|1880.16|1876.81|1874.41|0
1643029800000|2022-01-24 13:10:00|1881.84|1879.44|1879.44|1877.04|1882.32|1879.92|1876.56|1874.16|0
1643030100000|2022-01-24 13:15:00|1879.2|1876.8|1873.69|1871.29|1881.6|1879.2|1873.21|1870.81|0
1643030400000|2022-01-24 13:20:00|1874.17|1871.77|1867.21|1864.81|1874.64|1872.24|1866.74|1864.34|0
1643030700000|2022-01-24 13:25:00|1866.74|1864.34|1867.78|1865.38|1870.89|1868.49|1864.58|1862.18|0
1643031000000|2022-01-24 13:30:00|1867.54|1865.14|1864.18|1861.78|1867.65|1865.25|1862.98|1860.58|0
1643031300000|2022-01-24 13:35:00|1865.14|1862.74|1860.59|1858.19|1865.14|1862.74|1855.8|1853.4|0
1643031600000|2022-01-24 13:40:00|1861.79|1859.39|1860.9|1858.5|1863.29|1860.89|1856.83|1854.43|0
1643031900000|2022-01-24 13:45:00|1860.66|1858.26|1862.58|1860.18|1865.93|1863.53|1859.46|1857.06|0
1643032200000|2022-01-24 13:50:00|1861.62|1859.22|1860.4|1858|1866.14|1863.74|1860.4|1858|0
1643032500000|2022-01-24 13:55:00|1860.88|1858.48|1850.83|1848.43|1861.83|1859.43|1850.35|1847.95|0
1643032800000|2022-01-24 14:00:00|1847.96|1845.56|1847.15|1844.75|1848.1|1845.7|1841.89|1839.49|0
1643033100000|2022-01-24 14:05:00|1847.63|1845.23|1836.36|1833.96|1847.87|1845.47|1833.73|1831.33|0
1643033400000|2022-01-24 14:10:00|1836.12|1833.72|1847.35|1844.95|1847.83|1845.43|1835.17|1832.77|0
1643033700000|2022-01-24 14:15:00|1847.47|1845.07|1845.76|1843.36|1853.09|1850.69|1845.29|1842.89|0
1643034000000|2022-01-24 14:20:00|1845.64|1843.24|1844.09|1841.69|1846|1843.6|1840.75|1838.35|0
1643034300000|2022-01-24 14:25:00|1844.33|1841.93|1847.52|1845.12|1852.69|1850.29|1841.94|1839.54|0
1643034600000|2022-01-24 14:30:00|1846.8|1844.4|1848.95|1846.55|1852.77|1850.37|1836.53|1834.13|0
1643034900000|2022-01-24 14:35:00|1848.23|1845.83|1854.25|1851.85|1858.79|1856.39|1841.59|1839.19|0
1643035200000|2022-01-24 14:40:00|1854.97|1852.57|1835.26|1830.94|1860.71|1858.31|1832.76|1828.44|0
1643035500000|2022-01-24 14:45:00|1834.67|1830.35|1830.13|1827.73|1840.39|1837.99|1826.55|1823.9|0
1643035800000|2022-01-24 14:50:00|1828.7|1826.3|1826.61|1824.21|1832.1|1829.7|1814.86|1812.46|0
1643036100000|2022-01-24 14:55:00|1825.89|1823.49|1821.87|1819.47|1840.63|1838.23|1821.15|1818.75|0
1643036400000|2022-01-24 15:00:00|1820.44|1818.04|1812.43|1810.03|1832.65|1830.25|1811.24|1808.84|0
1643036700000|2022-01-24 15:05:00|1811.95|1809.55|1801.48|1797.16|1817.67|1815.27|1799.57|1796.21|0
1643037000000|2022-01-24 15:10:00|1800.3|1795.98|1808.85|1805.49|1810.39|1807.99|1789.82|1787.42|0
1643037300000|2022-01-24 15:15:00|1809.56|1806.2|1792.19|1788.83|1811.47|1808.11|1792.19|1788.83|0
1643037600000|2022-01-24 15:20:00|1792.06|1788.7|1817.14|1813.78|1817.14|1813.78|1791.95|1788.59|0
1643037900000|2022-01-24 15:25:00|1816.91|1813.55|1817.14|1813.78|1827.98|1824.62|1815.48|1812.12|0
1643038200000|2022-01-24 15:30:00|1817.49|1814.13|1825.98|1822.62|1832.06|1828.7|1817.14|1813.78|0
1643038500000|2022-01-24 15:35:00|1824.31|1820.95|1830.99|1827.63|1837.91|1834.55|1819.07|1815.71|0
1643038800000|2022-01-24 15:40:00|1829.79|1826.43|1837.12|1833.76|1837.96|1834.6|1823.23|1819.87|0
1643039100000|2022-01-24 15:45:00|1836.29|1832.93|1813.87|1810.51|1837.25|1833.89|1808.86|1805.5|0
1643039400000|2022-01-24 15:50:00|1813.5|1810.14|1828.43|1825.07|1828.66|1825.3|1809.27|1805.91|0
1643039700000|2022-01-24 15:55:00|1828.9|1825.54|1815.77|1812.41|1829.62|1826.26|1813.62|1810.26|0
1643040000000|2022-01-24 16:00:00|1815.17|1811.81|1809.25|1806.85|1815.77|1812.81|1807.34|1804.94|0
1643040300000|2022-01-24 16:05:00|1808.88|1806.48|1802.57|1800.17|1808.88|1806.48|1800.42|1798.02|0
1643040600000|2022-01-24 16:10:00|1802.81|1800.41|1798.33|1795.93|1805.67|1803.27|1794.94|1792.54|0
1643040900000|2022-01-24 16:15:00|1797.14|1794.74|1801.71|1799.31|1804.53|1802.13|1796.3|1793.9|0
1643041200000|2022-01-24 16:20:00|1801.84|1799.44|1800.64|1798.24|1812.31|1809.91|1799.69|1797.29|0
1643041500000|2022-01-24 16:25:00|1802.79|1800.39|1807.55|1805.15|1807.55|1805.15|1797.43|1795.03|0
1643041800000|2022-01-24 16:30:00|1807.79|1805.39|1802.78|1800.38|1810.28|1807.88|1799.69|1797.29|0
1643042100000|2022-01-24 16:35:00|1802.31|1799.91|1792.83|1790.43|1805.04|1802.64|1788.03|1785.63|0
1643042400000|2022-01-24 16:40:00|1793.07|1790.67|1782.61|1779.25|1793.78|1791.38|1778.57|1776.17|0
1643042700000|2022-01-24 16:45:00|1783.32|1779.96|1765.23|1761.87|1786.41|1783.05|1765.11|1761.75|0
1643043000000|2022-01-24 16:50:00|1763.33|1759.97|1784.69|1781.33|1784.93|1781.57|1763.33|1759.97|0
1643043300000|2022-01-24 16:55:00|1786.23|1782.87|1790.15|1787.75|1790.15|1787.75|1781.6|1778.24|0
1643043600000|2022-01-24 17:00:00|1789.55|1787.15|1776.14|1773.74|1789.55|1787.15|1775.19|1772.79|0
1643043900000|2022-01-24 17:05:00|1777.2|1774.8|1767|1764.6|1781|1778.6|1765.34|1762.94|0
1643044200000|2022-01-24 17:10:00|1767.24|1764.84|1760.16|1757.76|1772.69|1770.29|1753.8|1751.4|0
1643044500000|2022-01-24 17:15:00|1759.92|1757.52|1752.05|1749.65|1759.92|1757.52|1745|1742.6|0
1643044800000|2022-01-24 17:20:00|1748.61|1746.21|1755.57|1753.17|1766.2|1763.8|1747.9|1745.5|0
1643045100000|2022-01-24 17:25:00|1756.51|1754.11|1763.13|1760.73|1768.33|1765.93|1746.35|1743.95|0
1643045400000|2022-01-24 17:30:00|1762.89|1760.49|1763|1760.6|1765.73|1763.33|1756.51|1754.11|0
1643045700000|2022-01-24 17:35:00|1763.83|1761.43|1760.52|1758.12|1763.83|1761.43|1752.25|1749.85|0
1643046000000|2022-01-24 17:40:00|1760.05|1757.65|1773.53|1771.13|1775.9|1773.5|1752.49|1750.09|0
1643046300000|2022-01-24 17:45:00|1774.71|1772.31|1777.79|1775.39|1780.63|1778.23|1772.22|1769.82|0
1643046600000|2022-01-24 17:50:00|1776.6|1774.2|1793.18|1790.78|1793.89|1791.49|1769.98|1767.58|0
1643046900000|2022-01-24 17:55:00|1793.65|1791.25|1788.23|1785.83|1799.92|1797.52|1785.38|1782.98|0
1643047200000|2022-01-24 18:00:00|1788.47|1786.07|1792.14|1789.74|1792.5|1790.1|1782.07|1779.67|0
1643047500000|2022-01-24 18:05:00|1792.97|1790.57|1804|1801.6|1811.24|1808.84|1787.75|1785.35|0
1643047800000|2022-01-24 18:10:00|1804.47|1802.07|1814.09|1811.69|1814.09|1811.69|1801.98|1799.58|0
1643048100000|2022-01-24 18:15:00|1813.62|1811.22|1821.65|1819.25|1822.84|1820.44|1811.95|1809.55|0
1643048400000|2022-01-24 18:20:00|1821.17|1818.77|1800.47|1798.07|1822.84|1820.44|1800.47|1798.07|0
1643048700000|2022-01-24 18:25:00|1801.42|1799.02|1796.14|1793.74|1808.56|1806.16|1794.06|1791.66|0
1643049000000|2022-01-24 18:30:00|1795.66|1793.26|1816.88|1814.48|1817.47|1815.07|1794.48|1792.08|0
1643049300000|2022-01-24 18:35:00|1815.69|1813.29|1816.4|1814|1817.59|1815.19|1801.19|1798.79|0
1643049600000|2022-01-24 18:40:00|1816.64|1814.24|1807.13|1804.73|1817.59|1815.19|1803.57|1801.17|0
1643049900000|2022-01-24 18:45:00|1807.72|1805.32|1829.73|1827.33|1829.73|1827.33|1807.72|1805.32|0
1643050200000|2022-01-24 18:50:00|1830.2|1827.8|1835.08|1832.68|1836.87|1834.47|1826.4|1824|0
1643050500000|2022-01-24 18:55:00|1834.73|1832.33|1841.4|1839|1842.11|1839.71|1830.95|1828.55|0
1643050800000|2022-01-24 19:00:00|1842.35|1839.95|1845.45|1843.05|1857.87|1855.47|1841.16|1838.76|0
1643051100000|2022-01-24 19:05:00|1844.98|1842.58|1848.79|1846.39|1853.09|1850.69|1844.14|1841.74|0
1643051400000|2022-01-24 19:10:00|1849.51|1847.11|1834.85|1832.45|1855.72|1853.32|1831.88|1829.48|0
1643051700000|2022-01-24 19:15:00|1836.28|1833.88|1830.68|1828.28|1839.49|1837.09|1826.04|1823.64|0
1643052000000|2022-01-24 19:20:00|1827.71|1825.31|1811.88|1809.48|1835.71|1833.31|1811.88|1809.48|0
1643052300000|2022-01-24 19:25:00|1810.45|1808.05|1814.85|1812.45|1820.22|1817.82|1810.21|1807.81|0
1643052600000|2022-01-24 19:30:00|1813.9|1811.5|1814.02|1811.62|1827.84|1825.44|1813.9|1811.5|0
1643052900000|2022-01-24 19:35:00|1816.17|1813.77|1803.55|1801.15|1817.59|1815.19|1798.79|1796.39|0
1643053200000|2022-01-24 19:40:00|1804.02|1801.62|1802.36|1799.96|1807.71|1805.31|1800.22|1797.82|0
1643053500000|2022-01-24 19:45:00|1802.59|1800.19|1812.57|1810.17|1814|1811.6|1792.24|1789.84|0
1643053800000|2022-01-24 19:50:00|1812.81|1810.41|1820.92|1818.52|1821.87|1819.47|1807.11|1804.71|0
1643054100000|2022-01-24 19:55:00|1821.16|1818.76|1834.37|1831.97|1835.69|1833.29|1815.08|1812.68|0
1643054400000|2022-01-24 20:00:00|1832.83|1830.43|1838.9|1836.5|1845.94|1843.54|1832.83|1830.43|0
1643054700000|2022-01-24 20:05:00|1839.27|1836.87|1838.23|1835.83|1841.1|1838.7|1829.41|1827.01|0
1643055000000|2022-01-24 20:10:00|1837.99|1835.59|1852.55|1850.15|1853.03|1850.63|1837.99|1835.59|0
1643055300000|2022-01-24 20:15:00|1852.43|1850.03|1843.24|1840.84|1863.78|1861.38|1841.09|1838.69|0
1643055600000|2022-01-24 20:20:00|1844.43|1842.03|1857.07|1854.67|1862.22|1859.82|1844.43|1842.03|0
1643055900000|2022-01-24 20:25:00|1857.55|1855.15|1858.74|1856.34|1867.34|1864.94|1849.91|1847.51|0
1643056200000|2022-01-24 20:30:00|1857.07|1854.67|1889.86|1887.46|1889.86|1887.46|1851.34|1848.94|0
1643056500000|2022-01-24 20:35:00|1890.34|1887.94|1895.95|1893.55|1896.55|1894.15|1881.73|1879.33|0
1643056800000|2022-01-24 20:40:00|1894.51|1892.11|1878.01|1875.61|1897.51|1895.11|1874.03|1871.63|0
1643057100000|2022-01-24 20:45:00|1878.61|1876.21|1903.87|1901.47|1904.23|1901.83|1878.61|1876.21|0
1643057400000|2022-01-24 20:50:00|1903.99|1901.59|1916.39|1913.99|1925.46|1923.06|1903.99|1901.59|0
1643057700000|2022-01-24 20:55:00|1914.47|1912.07|1923.83|1921.43|1928.63|1926.23|1906.8|1904.4|0
1643058000000|2022-01-24 21:00:00|1923.59|1921.19|1919.99|1917.59|1923.59|1921.19|1915.43|1913.03|0
1643058300000|2022-01-24 21:05:00|1919.51|1917.11|1913.27|1910.87|1919.51|1917.11|1912.07|1909.67|0
1643058600000|2022-01-24 21:10:00|1912.31|1909.91|1925.03|1922.63|1927.43|1925.03|1912.31|1909.91|0
1643058900000|2022-01-24 21:15:00|1927.02|1924.22|1926.67|1923.87|1930.03|1927.23|1926.54|1923.74|0
1643059200000|2022-01-24 21:20:00|1927.15|1924.35|1925.47|1922.67|1929.42|1926.62|1924.86|1922.06|0
1643059500000|2022-01-24 21:25:00|1925.71|1922.91|1922.34|1919.54|1925.71|1922.91|1921.63|1918.83|0
1643059800000|2022-01-24 21:30:00|1922.22|1919.42|1922.34|1919.54|1923.9|1921.1|1920.06|1917.26|0
1643060100000|2022-01-24 21:35:00|1921.86|1919.06|1921.14|1918.34|1922.1|1919.3|1919.94|1917.14|0
1643060400000|2022-01-24 21:40:00|1920.9|1918.1|1919.46|1916.66|1922.58|1919.78|1918.98|1916.18|0
1643060700000|2022-01-24 21:45:00|1919.58|1916.78|1924.5|1921.7|1924.74|1921.94|1919.58|1916.78|0
1643061000000|2022-01-24 21:50:00|1924.38|1921.58|1930.14|1927.34|1930.26|1927.46|1924.38|1921.58|0
1643061300000|2022-01-24 21:55:00|1930.5|1927.7|1927.26|1924.46|1930.5|1927.7|1927.14|1924.34|0
1643061600000|2022-01-24 22:00:00|1928.03|1925.23|1926.77|1923.97|1928.24|1925.44|1926.01|1923.21|0
1643061900000|2022-01-24 22:05:00|1926.63|1923.83|1925.99|1923.19|1926.77|1923.97|1925.51|1922.71|0
1643062200000|2022-01-24 22:10:00|1925.88|1923.08|1926.65|1923.85|1927.14|1924.34|1925.8|1923|0
1643062500000|2022-01-24 22:15:00|1926.75|1923.95|1925.95|1923.15|1927.07|1924.27|1925.67|1922.87|0
1643062800000|2022-01-24 22:20:00|1925.88|1923.08|1925.21|1922.41|1926.3|1923.5|1925.21|1922.41|0
1643063100000|2022-01-24 22:25:00|1925.11|1922.31|1925.04|1922.24|1925.88|1923.08|1925.04|1922.24|0
1643063400000|2022-01-24 22:30:00|1925.15|1922.35|1924.19|1921.39|1925.21|1922.41|1924.17|1921.37|0
1643063700000|2022-01-24 22:35:00|1924.17|1921.37|1924.26|1921.46|1924.37|1921.57|1924.06|1921.26|0
1643064000000|2022-01-24 22:40:00|1923.95|1921.15|1922.13|1919.33|1924.09|1921.29|1922.1|1919.3|0
1643064300000|2022-01-24 22:45:00|1922.23|1919.43|1922.42|1919.62|1922.73|1919.93|1921.82|1919.02|0
1643064600000|2022-01-24 22:50:00|1922.34|1919.54|1923.77|1920.97|1924.08|1921.28|1922.06|1919.26|0
1643064900000|2022-01-24 22:55:00|1923.74|1920.94|1923.94|1921.14|1925.35|1922.55|1923.74|1920.94|0
1643065200000|2022-01-24 23:00:00|1921.96|1919.16|1918.97|1916.17|1924.73|1921.93|1918.36|1915.56|0
1643065500000|2022-01-24 23:05:00|1918.49|1915.69|1920.16|1917.36|1924.49|1921.69|1918.49|1915.69|0
1643065800000|2022-01-24 23:10:00|1921|1918.2|1924|1921.2|1925.68|1922.88|1919.68|1916.88|0
1643066100000|2022-01-24 23:15:00|1924.48|1921.68|1921.12|1918.32|1925.68|1922.88|1919.68|1916.88|0
1643066400000|2022-01-24 23:20:00|1921|1918.2|1916.87|1914.07|1921.43|1918.63|1916.39|1913.59|0
1643066700000|2022-01-24 23:25:00|1917.11|1914.31|1910.87|1908.07|1917.83|1915.03|1910.87|1908.07|0
1643067000000|2022-01-24 23:30:00|1911.35|1908.55|1907.75|1904.95|1911.59|1908.79|1904.16|1901.36|0
1643067300000|2022-01-24 23:35:00|1907.51|1904.71|1912.18|1909.38|1913.03|1910.23|1907.51|1904.71|0
1643067600000|2022-01-24 23:40:00|1912.31|1909.51|1915.9|1913.1|1916.14|1913.34|1912.07|1909.27|0
1643067900000|2022-01-24 23:45:00|1916.02|1913.22|1916.62|1913.82|1918.06|1915.26|1915.18|1912.38|0
1643068200000|2022-01-24 23:50:00|1916.26|1913.46|1919.38|1916.58|1920.94|1918.14|1913.74|1910.94|0
1643068500000|2022-01-24 23:55:00|1919.26|1916.46|1921.53|1918.73|1922.14|1919.34|1917.1|1914.3|0
1643068800000|2022-01-25 00:00:00|1921.9|1919.1|1914.46|1911.66|1924.06|1921.26|1913.98|1911.18|0
1643069100000|2022-01-25 00:05:00|1913.5|1910.7|1906.79|1903.99|1913.5|1910.7|1906.55|1903.75|0
1643069400000|2022-01-25 00:10:00|1906.55|1903.75|1911.34|1908.54|1912.06|1909.26|1906.31|1903.51|0
1643069700000|2022-01-25 00:15:00|1911.46|1908.66|1913.02|1910.22|1915.66|1912.86|1910.62|1907.82|0
1643070000000|2022-01-25 00:20:00|1913.26|1910.46|1908.22|1905.42|1913.37|1910.57|1908.1|1905.3|0
1643070300000|2022-01-25 00:25:00|1907.86|1905.06|1908.1|1905.3|1909.9|1907.1|1905.1|1902.3|0
1643070600000|2022-01-25 00:30:00|1908.46|1905.66|1914.45|1911.65|1916.85|1914.05|1908.46|1905.66|0
1643070900000|2022-01-25 00:35:00|1913.97|1911.17|1908.22|1905.42|1914.21|1911.41|1907.26|1904.46|0
1643071200000|2022-01-25 00:40:00|1908.46|1905.66|1905.93|1903.13|1911.57|1908.77|1904.38|1901.58|0
1643071500000|2022-01-25 00:45:00|1906.06|1903.26|1902.22|1899.42|1906.3|1903.5|1902.22|1899.42|0
1643071800000|2022-01-25 00:50:00|1902.46|1899.66|1896.71|1893.91|1902.46|1899.66|1895.51|1892.71|0
1643072100000|2022-01-25 00:55:00|1897.07|1894.27|1888.09|1885.29|1897.07|1894.27|1887|1884.2|0
1643072400000|2022-01-25 01:00:00|1888.33|1885.53|1883.78|1880.98|1892.64|1889.84|1883.17|1880.37|0
1643072700000|2022-01-25 01:05:00|1884.02|1881.22|1883.54|1880.74|1890.48|1887.68|1883.54|1880.74|0
1643073000000|2022-01-25 01:10:00|1883.65|1880.85|1877.31|1874.51|1886.89|1884.09|1877.31|1874.51|0
1643073300000|2022-01-25 01:15:00|1877.79|1874.99|1884.73|1881.93|1888.08|1885.28|1877.55|1874.75|0
1643073600000|2022-01-25 01:20:00|1885.45|1882.65|1887.96|1885.16|1890.48|1887.68|1884.49|1881.69|0
1643073900000|2022-01-25 01:25:00|1887.84|1885.04|1891.67|1888.87|1894.55|1891.75|1886.52|1883.72|0
1643074200000|2022-01-25 01:30:00|1891.55|1888.75|1889.06|1886.26|1892.78|1889.98|1884.97|1882.17|0
1643074500000|2022-01-25 01:35:00|1888.11|1885.31|1884.04|1881.24|1888.23|1885.43|1883.56|1880.76|0
1643074800000|2022-01-25 01:40:00|1883.92|1881.12|1884.04|1881.24|1885.84|1883.04|1880.21|1877.41|0
1643075100000|2022-01-25 01:45:00|1884.16|1881.36|1893.13|1890.33|1893.49|1890.69|1882.12|1879.32|0
1643075400000|2022-01-25 01:50:00|1892.65|1889.85|1890.14|1887.34|1894.45|1891.65|1888.47|1885.67|0
1643075700000|2022-01-25 01:55:00|1889.66|1886.86|1890.62|1887.82|1891.69|1888.89|1884.51|1881.71|0
1643076000000|2022-01-25 02:00:00|1889.66|1886.86|1885.95|1883.15|1889.66|1886.86|1884.03|1881.23|0
1643076300000|2022-01-25 02:05:00|1886.31|1883.51|1882.96|1880.16|1887.03|1884.23|1882.72|1879.92|0
1643076600000|2022-01-25 02:10:00|1883.44|1880.64|1884.16|1881.36|1888.22|1885.42|1882|1879.2|0
1643076900000|2022-01-25 02:15:00|1884.39|1881.59|1881.52|1878.72|1886.31|1883.51|1881.04|1878.24|0
1643077200000|2022-01-25 02:20:00|1880.8|1878|1879.85|1877.05|1882.24|1879.44|1877.46|1874.66|0
1643077500000|2022-01-25 02:25:00|1879.72|1876.92|1881.76|1878.96|1883.67|1880.87|1879.72|1876.92|0
1643077800000|2022-01-25 02:30:00|1880.8|1878|1886.07|1883.27|1887.74|1884.94|1880.8|1878|0
1643078100000|2022-01-25 02:35:00|1885.83|1883.03|1881.76|1878.96|1886.78|1883.98|1881.76|1878.96|0
1643078400000|2022-01-25 02:40:00|1882|1879.2|1879.6|1876.8|1884.03|1881.23|1879.13|1876.33|0
1643078700000|2022-01-25 02:45:00|1879.36|1876.56|1884.15|1881.35|1884.15|1881.35|1879.13|1876.33|0
1643079000000|2022-01-25 02:50:00|1883.91|1881.11|1885.34|1882.54|1886.54|1883.74|1883.19|1880.39|0
1643079300000|2022-01-25 02:55:00|1885.1|1882.3|1889.89|1887.09|1891.09|1888.29|1882.71|1879.91|0
1643079600000|2022-01-25 03:00:00|1890.13|1887.33|1881.27|1878.47|1890.13|1887.33|1881.27|1878.47|0
1643079900000|2022-01-25 03:05:00|1882.11|1879.31|1879.71|1876.91|1882.58|1879.78|1879.71|1876.91|0
1643080200000|2022-01-25 03:10:00|1879.6|1876.8|1874.69|1871.89|1879.6|1876.8|1873.62|1870.82|0
1643080500000|2022-01-25 03:15:00|1875.53|1872.73|1876.73|1873.93|1877.92|1875.12|1872.66|1869.86|0
1643080800000|2022-01-25 03:20:00|1876.97|1874.17|1876.49|1873.69|1878.16|1875.36|1874.81|1872.01|0
1643081100000|2022-01-25 03:25:00|1876.01|1873.21|1876.6|1873.8|1876.84|1874.04|1874.57|1871.77|0
1643081400000|2022-01-25 03:30:00|1876.36|1873.56|1872.66|1869.86|1878.4|1875.6|1872.66|1869.86|0
1643081700000|2022-01-25 03:35:00|1872.9|1870.1|1876|1873.2|1876.12|1873.32|1872.53|1869.73|0
1643082000000|2022-01-25 03:40:00|1876.24|1873.44|1878.87|1876.07|1882.46|1879.66|1876.24|1873.44|0
1643082300000|2022-01-25 03:45:00|1878.75|1875.95|1873.13|1870.33|1878.75|1875.95|1872.65|1869.85|0
1643082600000|2022-01-25 03:50:00|1873.37|1870.57|1872.89|1870.09|1873.85|1871.05|1872.42|1869.62|0
1643082900000|2022-01-25 03:55:00|1873.13|1870.33|1873.37|1870.57|1873.61|1870.81|1872.05|1869.25|0
1643083200000|2022-01-25 04:00:00|1873.48|1870.68|1871.7|1868.9|1873.61|1870.81|1871.7|1868.9|0
1643083500000|2022-01-25 04:05:00|1871.93|1869.13|1876.24|1873.44|1877.07|1874.27|1871.22|1868.42|0
1643083800000|2022-01-25 04:10:00|1876.35|1873.55|1873.37|1870.57|1876.72|1873.92|1872.89|1870.09|0
1643084100000|2022-01-25 04:15:00|1873.13|1870.33|1874.91|1872.11|1877.43|1874.63|1872.89|1870.09|0
1643084400000|2022-01-25 04:20:00|1875.04|1872.24|1874.32|1871.52|1875.63|1872.83|1873.37|1870.57|0
1643084700000|2022-01-25 04:25:00|1874.08|1871.28|1874.08|1871.28|1875.28|1872.48|1874.08|1871.28|0
1643085000000|2022-01-25 04:30:00|1873.84|1871.04|1868.34|1865.54|1875.28|1872.48|1868.22|1865.42|0
1643085300000|2022-01-25 04:35:00|1867.62|1864.82|1865.95|1863.15|1869.06|1866.26|1865.23|1862.43|0
1643085600000|2022-01-25 04:40:00|1866.19|1863.39|1865.11|1862.31|1866.19|1863.39|1862.6|1859.8|0
1643085900000|2022-01-25 04:45:00|1864.99|1862.19|1865.71|1862.91|1866.9|1864.1|1863.8|1861|0
1643086200000|2022-01-25 04:50:00|1865.82|1863.02|1864.99|1862.19|1866.67|1863.87|1863.8|1861|0
1643086500000|2022-01-25 04:55:00|1864.87|1862.07|1867.38|1864.58|1868.1|1865.3|1864.87|1862.07|0
1643086800000|2022-01-25 05:00:00|1867.14|1864.34|1864.51|1861.71|1867.38|1864.58|1860.45|1857.65|0
1643087100000|2022-01-25 05:05:00|1864.15|1861.35|1869.29|1866.49|1871.08|1868.28|1863.79|1860.99|0
1643087400000|2022-01-25 05:10:00|1869.53|1866.73|1871.44|1868.64|1872.88|1870.08|1868.81|1866.01|0
1643087700000|2022-01-25 05:15:00|1870.96|1868.16|1870.24|1867.44|1871.44|1868.64|1868.09|1865.29|0
1643088000000|2022-01-25 05:20:00|1870.12|1867.32|1874.55|1871.75|1874.79|1871.99|1869.77|1866.97|0
1643088300000|2022-01-25 05:25:00|1874.31|1871.51|1871.92|1869.12|1876.1|1873.3|1871.92|1869.12|0
1643088600000|2022-01-25 05:30:00|1872.63|1869.83|1876.57|1873.77|1880.05|1877.25|1871.68|1868.88|0
1643088900000|2022-01-25 05:35:00|1876.22|1873.42|1876.94|1874.14|1878.13|1875.33|1875.5|1872.7|0
1643089200000|2022-01-25 05:40:00|1877.17|1874.37|1887.58|1884.78|1888.9|1886.1|1877.17|1874.37|0
1643089500000|2022-01-25 05:45:00|1887.94|1885.14|1882.47|1879.67|1887.94|1885.14|1882.47|1879.67|0
1643089800000|2022-01-25 05:50:00|1882.6|1879.8|1881.51|1878.71|1883.55|1880.75|1880.44|1877.64|0
1643090100000|2022-01-25 05:55:00|1881.4|1878.6|1880.79|1877.99|1883.55|1880.75|1880.08|1877.28|0
1643090400000|2022-01-25 06:00:00|1881.88|1879.08|1876.13|1873.33|1887.62|1884.82|1876.13|1873.33|0
1643090700000|2022-01-25 06:05:00|1877.2|1874.4|1878.88|1876.08|1881.63|1878.83|1876.01|1873.21|0
1643091000000|2022-01-25 06:10:00|1879|1876.2|1876.48|1873.68|1879.83|1877.03|1873.98|1871.18|0
1643091300000|2022-01-25 06:15:00|1875.77|1872.97|1882.23|1879.43|1883.18|1880.38|1874.69|1871.89|0
1643091600000|2022-01-25 06:20:00|1882.35|1879.55|1879.72|1876.92|1885.22|1882.42|1879.72|1876.92|0
1643091900000|2022-01-25 06:25:00|1880.43|1877.63|1877.92|1875.12|1881.03|1878.23|1877.08|1874.28|0
1643092200000|2022-01-25 06:30:00|1878.28|1875.48|1877.8|1875|1878.28|1875.48|1874.69|1871.89|0
1643092500000|2022-01-25 06:35:00|1878.04|1875.24|1880.07|1877.27|1881.87|1879.07|1877.2|1874.4|0
1643092800000|2022-01-25 06:40:00|1879.71|1876.91|1879.23|1876.43|1881.26|1878.46|1878.04|1875.24|0
1643093100000|2022-01-25 06:45:00|1879.59|1876.79|1885.22|1882.42|1886.17|1883.37|1877.8|1875|0
1643093400000|2022-01-25 06:50:00|1885.33|1882.53|1885.45|1882.65|1886.89|1884.09|1883.42|1880.62|0
1643093700000|2022-01-25 06:55:00|1885.33|1882.53|1881.5|1878.7|1885.69|1882.89|1880.19|1877.39|0
1643094000000|2022-01-25 07:00:00|1881.38|1878.58|1877.43|1874.63|1886.89|1884.09|1877.19|1874.39|0
1643094300000|2022-01-25 07:05:00|1878.03|1875.23|1868.82|1866.02|1878.03|1875.23|1867.51|1864.71|0
1643094600000|2022-01-25 07:10:00|1868.23|1865.43|1861.53|1858.73|1871.21|1868.41|1861.53|1858.73|0
1643094900000|2022-01-25 07:15:00|1861.41|1858.61|1861.17|1858.37|1865.47|1862.67|1856.27|1853.47|0
1643095200000|2022-01-25 07:20:00|1860.81|1858.01|1855.32|1852.52|1862.25|1859.45|1853.3|1850.5|0
1643095500000|2022-01-25 07:25:00|1855.45|1852.65|1861.65|1858.85|1862.61|1859.81|1855.45|1852.65|0
1643095800000|2022-01-25 07:30:00|1860.7|1857.9|1860.46|1857.66|1866.67|1863.87|1860.22|1857.42|0
1643096100000|2022-01-25 07:35:00|1860.7|1857.9|1867.14|1864.34|1868.58|1865.78|1860.7|1857.9|0
1643096400000|2022-01-25 07:40:00|1867.38|1864.58|1868.34|1865.54|1871.2|1868.4|1866.3|1863.5|0
1643096700000|2022-01-25 07:45:00|1868.58|1865.78|1872.4|1869.6|1872.87|1870.07|1867.38|1864.58|0
1643097000000|2022-01-25 07:50:00|1871.92|1869.12|1874.9|1872.1|1875.86|1873.06|1870.49|1867.69|0
1643097300000|2022-01-25 07:55:00|1875.02|1872.22|1877.17|1874.37|1877.17|1874.37|1871.2|1868.4|0
1643097600000|2022-01-25 08:00:00|1877.89|1875.09|1870.24|1867.44|1877.89|1875.09|1870.24|1867.44|0
1643097900000|2022-01-25 08:05:00|1868.96|1866.56|1865.74|1863.34|1872.07|1869.67|1861.21|1858.81|0
1643098200000|2022-01-25 08:10:00|1865.98|1863.58|1878.64|1876.24|1878.64|1876.24|1865.03|1862.63|0
1643098500000|2022-01-25 08:15:00|1877.93|1875.53|1872.87|1870.47|1879.71|1877.31|1869.53|1867.13|0
1643098800000|2022-01-25 08:20:00|1873.59|1871.19|1863.56|1861.16|1874.78|1872.38|1862.84|1860.44|0
1643099100000|2022-01-25 08:25:00|1864.52|1862.12|1855.92|1853.52|1865.47|1863.07|1854.49|1852.09|0
1643099400000|2022-01-25 08:30:00|1856.88|1854.48|1868.65|1866.25|1868.65|1866.25|1856.88|1854.48|0
1643099700000|2022-01-25 08:35:00|1867.93|1865.53|1873.43|1871.03|1875.1|1872.7|1866.62|1864.22|0
1643100000000|2022-01-25 08:40:00|1873.06|1870.66|1872.95|1870.55|1874.26|1871.86|1869.84|1867.44|0
1643100300000|2022-01-25 08:45:00|1872.71|1870.31|1873.66|1871.26|1874.38|1871.98|1868.65|1866.25|0
1643100600000|2022-01-25 08:50:00|1873.42|1871.02|1870.56|1868.16|1880.59|1878.19|1870.56|1868.16|0
1643100900000|2022-01-25 08:55:00|1871.27|1868.87|1866.37|1863.97|1872.94|1870.54|1865.78|1863.38|0
1643101200000|2022-01-25 09:00:00|1866.73|1864.33|1865.3|1862.9|1868.04|1865.64|1861.24|1858.84|0
1643101500000|2022-01-25 09:05:00|1865.06|1862.66|1870.79|1868.39|1870.79|1868.39|1863.39|1860.99|0
1643101800000|2022-01-25 09:10:00|1870.43|1868.03|1867.93|1865.53|1873.42|1871.02|1865.54|1863.14|0
1643102100000|2022-01-25 09:15:00|1867.45|1865.05|1870.55|1868.15|1874.85|1872.45|1866.49|1864.09|0
1643102400000|2022-01-25 09:20:00|1870.79|1868.39|1882.73|1880.33|1882.73|1880.33|1870.07|1867.67|0
1643102700000|2022-01-25 09:25:00|1882.25|1879.85|1888.95|1886.55|1889.9|1887.5|1881.06|1878.66|0
1643103000000|2022-01-25 09:30:00|1889.18|1886.78|1885.95|1883.55|1890.62|1888.22|1884.88|1882.48|0
1643103300000|2022-01-25 09:35:00|1886.08|1883.68|1888.7|1886.3|1889.18|1886.78|1885.12|1882.72|0
1643103600000|2022-01-25 09:40:00|1888.82|1886.42|1891.09|1888.69|1891.09|1888.69|1884.4|1882|0
1643103900000|2022-01-25 09:45:00|1892.77|1890.37|1895.51|1893.11|1897.79|1895.39|1892.29|1889.89|0
1643104200000|2022-01-25 09:50:00|1894.68|1892.28|1900.18|1897.78|1900.18|1897.78|1893.72|1891.32|0
1643104500000|2022-01-25 09:55:00|1900.3|1897.9|1895.46|1893.06|1901.69|1899.29|1894.5|1892.1|0
1643104800000|2022-01-25 10:00:00|1895.7|1893.3|1892.35|1889.95|1897.97|1895.57|1891.15|1888.75|0
1643105100000|2022-01-25 10:05:00|1892.7|1890.3|1896.65|1894.25|1900.49|1898.09|1889.95|1887.55|0
1643105400000|2022-01-25 10:10:00|1895.7|1893.3|1900.72|1898.32|1900.72|1898.32|1895.22|1892.82|0
1643105700000|2022-01-25 10:15:00|1900.25|1897.85|1903.12|1900.72|1904.19|1901.79|1898.68|1896.28|0
1643106000000|2022-01-25 10:20:00|1902.88|1900.48|1899.4|1897|1903.47|1901.07|1898.57|1896.17|0
1643106300000|2022-01-25 10:25:00|1898.92|1896.52|1898.57|1896.17|1900.72|1898.32|1896.89|1894.49|0
1643106600000|2022-01-25 10:30:00|1898.81|1896.41|1894.5|1892.1|1900.48|1898.08|1894.26|1891.86|0
1643106900000|2022-01-25 10:35:00|1894.73|1892.33|1887.08|1884.68|1895.45|1893.05|1885.64|1883.24|0
1643107200000|2022-01-25 10:40:00|1887.55|1885.15|1884.68|1882.28|1888.75|1886.35|1883.96|1881.56|0
1643107500000|2022-01-25 10:45:00|1884.44|1882.04|1876.79|1874.39|1885.28|1882.88|1876.79|1874.39|0
1643107800000|2022-01-25 10:50:00|1877.51|1875.11|1878.94|1876.54|1882.53|1880.13|1877.03|1874.63|0
1643108100000|2022-01-25 10:55:00|1879.18|1876.78|1880.13|1877.73|1882.05|1879.65|1875.59|1873.19|0
1643108400000|2022-01-25 11:00:00|1878.94|1876.54|1885.87|1883.47|1886.47|1884.07|1877.03|1874.63|0
1643108700000|2022-01-25 11:05:00|1885.51|1883.11|1887.07|1884.67|1887.55|1885.15|1882.29|1879.89|0
1643109000000|2022-01-25 11:10:00|1886.83|1884.43|1888.98|1886.58|1888.98|1886.58|1884.92|1882.52|0
1643109300000|2022-01-25 11:15:00|1888.74|1886.34|1883.24|1880.84|1891.61|1889.21|1882.76|1880.36|0
1643109600000|2022-01-25 11:20:00|1883.59|1881.19|1885.09|1882.69|1885.99|1883.59|1881.8|1879.4|0
1643109900000|2022-01-25 11:25:00|1884.98|1882.58|1883.28|1880.88|1886.29|1883.89|1882.8|1880.4|0
1643110200000|2022-01-25 11:30:00|1883.63|1881.23|1876.6|1874.2|1884.71|1882.31|1876.11|1873.71|0
1643110500000|2022-01-25 11:35:00|1876.84|1874.44|1875.27|1872.87|1882.72|1880.32|1875.03|1872.63|0
1643110800000|2022-01-25 11:40:00|1875.39|1872.99|1867.87|1865.47|1876.58|1874.18|1865.95|1863.55|0
1643111100000|2022-01-25 11:45:00|1867.39|1864.99|1868.46|1866.06|1870.13|1867.73|1866.43|1864.03|0
1643111400000|2022-01-25 11:50:00|1868.82|1866.42|1868.34|1865.94|1870.25|1867.85|1867.39|1864.99|0
1643111700000|2022-01-25 11:55:00|1868.1|1865.7|1869.53|1867.13|1874.43|1872.03|1865.95|1863.55|0
1643112000000|2022-01-25 12:00:00|1869.17|1866.77|1863.08|1860.68|1870.73|1868.33|1863.08|1860.68|0
1643112300000|2022-01-25 12:05:00|1863.44|1861.04|1868.34|1865.94|1868.58|1866.18|1862.61|1860.21|0
1643112600000|2022-01-25 12:10:00|1867.97|1865.57|1871.44|1869.04|1874.31|1871.91|1867.86|1865.46|0
1643112900000|2022-01-25 12:15:00|1870.96|1868.56|1872.87|1870.47|1872.87|1870.47|1869.29|1866.89|0
1643113200000|2022-01-25 12:20:00|1872.4|1870|1864.51|1862.11|1874.55|1872.15|1864.51|1862.11|0
1643113500000|2022-01-25 12:25:00|1864.99|1862.59|1870.01|1867.61|1870.24|1867.84|1864.99|1862.59|0
1643113800000|2022-01-25 12:30:00|1870.24|1867.84|1864.86|1862.46|1870.24|1867.84|1862.84|1860.44|0
1643114100000|2022-01-25 12:35:00|1865.1|1862.7|1864.27|1861.87|1867.85|1865.45|1862.84|1860.44|0
1643114400000|2022-01-25 12:40:00|1863.43|1861.03|1865.46|1863.06|1865.46|1863.06|1858.42|1856.02|0
1643114700000|2022-01-25 12:45:00|1865.82|1863.42|1866.42|1864.02|1867.13|1864.73|1861.88|1859.48|0
1643115000000|2022-01-25 12:50:00|1866.18|1863.78|1866.42|1864.02|1868.09|1865.69|1865.22|1862.82|0
1643115300000|2022-01-25 12:55:00|1866.66|1864.26|1863.07|1860.67|1867.13|1864.73|1861.99|1859.59|0
1643115600000|2022-01-25 13:00:00|1863.55|1861.15|1857.34|1854.94|1865.22|1862.82|1857.34|1854.94|0
1643115900000|2022-01-25 13:05:00|1858.53|1856.13|1843.78|1841.38|1860.08|1857.68|1843.78|1841.38|0
1643116200000|2022-01-25 13:10:00|1842.35|1839.95|1853.42|1851.02|1853.66|1851.26|1842.35|1839.95|0
1643116500000|2022-01-25 13:15:00|1853.18|1850.78|1861.77|1859.37|1862.25|1859.85|1853.18|1850.78|0
1643116800000|2022-01-25 13:20:00|1860.58|1858.18|1859.14|1856.74|1862.01|1859.61|1856.28|1853.88|0
1643117100000|2022-01-25 13:25:00|1858.9|1856.5|1848.74|1846.34|1860.05|1857.65|1848.74|1846.34|0
1643117400000|2022-01-25 13:30:00|1848.5|1846.1|1854.47|1852.07|1855.18|1852.78|1847.07|1844.67|0
1643117700000|2022-01-25 13:35:00|1853.99|1851.59|1857.33|1854.93|1859.96|1857.56|1853.99|1851.59|0
1643118000000|2022-01-25 13:40:00|1857.57|1855.17|1860.2|1857.8|1861.39|1858.99|1854.71|1852.31|0
1643118300000|2022-01-25 13:45:00|1859.96|1857.56|1858.05|1855.65|1861.39|1858.99|1856.85|1854.45|0
1643118600000|2022-01-25 13:50:00|1858.29|1855.89|1858.84|1856.44|1860.67|1858.27|1854.7|1852.3|0
1643118900000|2022-01-25 13:55:00|1859.32|1856.92|1862.35|1859.95|1864.26|1861.86|1857.21|1854.81|0
1643119200000|2022-01-25 14:00:00|1861.63|1859.23|1862.35|1859.95|1862.82|1860.42|1856.85|1854.45|0
1643119500000|2022-01-25 14:05:00|1862.59|1860.19|1862.35|1859.95|1864.26|1861.86|1858.88|1856.48|0
1643119800000|2022-01-25 14:10:00|1862.82|1860.42|1859|1856.6|1863.06|1860.66|1857.33|1854.93|0
1643120100000|2022-01-25 14:15:00|1859.24|1856.84|1864.25|1861.85|1864.73|1862.33|1857.81|1855.41|0
1643120400000|2022-01-25 14:20:00|1864.49|1862.09|1863.06|1860.66|1865.45|1863.05|1860.67|1858.27|0
1643120700000|2022-01-25 14:25:00|1863.3|1860.9|1860.43|1858.03|1864.97|1862.57|1860.31|1857.91|0
1643121000000|2022-01-25 14:30:00|1859.24|1856.84|1859.63|1857.23|1865.92|1863.52|1850.39|1847.99|0
1643121300000|2022-01-25 14:35:00|1856.28|1853.88|1861.79|1859.39|1873.25|1870.85|1852.94|1850.54|0
1643121600000|2022-01-25 14:40:00|1860.47|1858.07|1850.37|1847.97|1869.78|1867.38|1848.65|1846.25|0
1643121900000|2022-01-25 14:45:00|1850.6|1848.2|1830.24|1827.84|1851.8|1849.4|1828.21|1825.81|0
1643122200000|2022-01-25 14:50:00|1830.83|1828.43|1817.77|1815.37|1835|1832.6|1817.7|1815.3|0
1643122500000|2022-01-25 14:55:00|1816.34|1813.94|1821.45|1819.05|1826.69|1824.29|1816.34|1813.94|0
1643122800000|2022-01-25 15:00:00|1822.17|1819.77|1808.73|1806.33|1829.43|1827.03|1806.71|1804.31|0
1643123100000|2022-01-25 15:05:00|1808.02|1805.62|1817.41|1815.01|1818.01|1815.61|1803.74|1801.34|0
1643123400000|2022-01-25 15:10:00|1815.63|1813.23|1826.97|1824.57|1827.92|1825.52|1808.17|1805.77|0
1643123700000|2022-01-25 15:15:00|1829.35|1826.95|1830.3|1827.9|1835.3|1832.9|1823.63|1821.23|0
1643124000000|2022-01-25 15:20:00|1830.06|1827.66|1828.63|1826.23|1831.73|1829.33|1822.44|1820.04|0
1643124300000|2022-01-25 15:25:00|1827.2|1824.8|1852.36|1849.96|1853.08|1850.68|1824.82|1822.42|0
1643124600000|2022-01-25 15:30:00|1853.32|1850.92|1849.75|1847.35|1854.27|1851.87|1847.97|1845.57|0
1643124900000|2022-01-25 15:35:00|1850.59|1848.19|1844.12|1841.72|1858.22|1855.82|1835.1|1832.7|0
1643125200000|2022-01-25 15:40:00|1843.17|1840.77|1856.05|1853.65|1856.05|1853.65|1840.78|1838.38|0
1643125500000|2022-01-25 15:45:00|1859.39|1856.99|1866.72|1864.32|1868.15|1865.75|1853.35|1850.95|0
1643125800000|2022-01-25 15:50:00|1866|1863.6|1851.35|1848.95|1866|1863.6|1849.44|1847.04|0
1643126100000|2022-01-25 15:55:00|1852.54|1850.14|1840.38|1837.98|1854.22|1851.82|1838.71|1836.31|0
1643126400000|2022-01-25 16:00:00|1840.62|1838.22|1845.34|1842.94|1846.88|1844.48|1836.92|1834.52|0
1643126700000|2022-01-25 16:05:00|1846.29|1843.89|1837.24|1834.84|1851.06|1848.66|1831.76|1829.36|0
1643127000000|2022-01-25 16:10:00|1837.47|1835.07|1832.71|1830.31|1843.31|1840.91|1830.57|1828.17|0
1643127300000|2022-01-25 16:15:00|1832.95|1830.55|1849.63|1847.23|1850.58|1848.18|1829.85|1827.45|0
1643127600000|2022-01-25 16:20:00|1849.39|1846.99|1851.93|1849.53|1856.07|1853.67|1848.2|1845.8|0
1643127900000|2022-01-25 16:25:00|1852.29|1849.89|1851.33|1848.93|1857.9|1855.5|1845.25|1842.85|0
1643128200000|2022-01-25 16:30:00|1851.93|1849.53|1840.96|1838.56|1852.41|1850.01|1840.96|1838.56|0
1643128500000|2022-01-25 16:35:00|1840.48|1838.08|1827.63|1825.23|1843.22|1840.82|1822.63|1820.23|0
1643128800000|2022-01-25 16:40:00|1826.92|1824.52|1832|1829.6|1833.31|1830.91|1823.92|1821.52|0
1643129100000|2022-01-25 16:45:00|1831.64|1829.24|1838.8|1836.4|1839.51|1837.11|1830.69|1828.29|0
1643129400000|2022-01-25 16:50:00|1838.32|1835.92|1845.46|1843.06|1846.18|1843.78|1835.69|1833.29|0
1643129700000|2022-01-25 16:55:00|1844.99|1842.59|1826.85|1824.45|1845.22|1842.82|1826.13|1823.73|0
1643130000000|2022-01-25 17:00:00|1827.09|1824.69|1835.67|1833.27|1836.15|1833.75|1824.46|1822.06|0
1643130300000|2022-01-25 17:05:00|1837.82|1835.42|1844.27|1841.87|1848.8|1846.4|1837.82|1835.42|0
1643130600000|2022-01-25 17:10:00|1844.74|1842.34|1845.94|1843.54|1846.77|1844.37|1839.01|1836.61|0
1643130900000|2022-01-25 17:15:00|1845.7|1843.3|1842.35|1839.95|1851.67|1849.27|1832.33|1829.93|0
1643131200000|2022-01-25 17:20:00|1842.11|1839.71|1850.23|1847.83|1854.65|1852.25|1840.68|1838.28|0
1643131500000|2022-01-25 17:25:00|1850.35|1847.95|1851.54|1849.14|1855.97|1853.57|1848.56|1846.16|0
1643131800000|2022-01-25 17:30:00|1851.19|1848.79|1840.62|1838.22|1851.19|1848.79|1838.38|1835.98|0
1643132100000|2022-01-25 17:35:00|1840.98|1838.58|1843.25|1840.85|1845.63|1843.23|1840.38|1837.98|0
1643132400000|2022-01-25 17:40:00|1842.05|1839.65|1845.63|1843.23|1845.63|1843.23|1834.53|1832.13|0
1643132700000|2022-01-25 17:45:00|1843.96|1841.56|1835.61|1833.21|1847.65|1845.25|1832.99|1830.59|0
1643133000000|2022-01-25 17:50:00|1835.37|1832.97|1837.04|1834.64|1839.66|1837.26|1831.56|1829.16|0
1643133300000|2022-01-25 17:55:00|1836.68|1834.28|1844.67|1842.27|1844.67|1842.27|1830.13|1827.73|0
1643133600000|2022-01-25 18:00:00|1843.96|1841.56|1837.52|1835.12|1843.96|1841.56|1833.46|1831.06|0
1643133900000|2022-01-25 18:05:00|1837.39|1834.99|1837.75|1835.35|1840.97|1838.57|1831.55|1829.15|0
1643134200000|2022-01-25 18:10:00|1838.95|1836.55|1842.56|1840.16|1845.11|1842.71|1837.04|1834.64|0
1643134500000|2022-01-25 18:15:00|1842.32|1839.92|1847.87|1845.47|1849.18|1846.78|1839.21|1836.81|0
1643134800000|2022-01-25 18:20:00|1847.63|1845.23|1846.55|1844.15|1848.11|1845.71|1843.57|1841.17|0
1643135100000|2022-01-25 18:25:00|1846.2|1843.8|1862.11|1859.71|1863.31|1860.91|1843.81|1841.41|0
1643135400000|2022-01-25 18:30:00|1860.92|1858.52|1867.23|1864.83|1869.62|1867.22|1858.76|1856.36|0
1643135700000|2022-01-25 18:35:00|1868.42|1866.02|1868.18|1865.78|1870.58|1868.18|1861.48|1859.08|0
1643136000000|2022-01-25 18:40:00|1870.34|1867.94|1868.66|1866.26|1871.06|1868.66|1864.11|1861.71|0
1643136300000|2022-01-25 18:45:00|1868.78|1866.38|1878|1875.6|1879.44|1877.04|1866.03|1863.63|0
1643136600000|2022-01-25 18:50:00|1877.76|1875.36|1885.34|1882.94|1885.34|1882.94|1876.32|1873.92|0
1643136900000|2022-01-25 18:55:00|1885.1|1882.7|1888.7|1886.3|1888.7|1886.3|1880.07|1877.67|0
1643137200000|2022-01-25 19:00:00|1889.17|1886.77|1881.75|1879.35|1889.17|1886.77|1878.63|1876.23|0
1643137500000|2022-01-25 19:05:00|1880.07|1877.67|1879.11|1876.71|1882.7|1880.3|1875.76|1873.36|0
1643137800000|2022-01-25 19:10:00|1879.35|1876.95|1893.73|1891.33|1895.28|1892.88|1878.87|1876.47|0
1643138100000|2022-01-25 19:15:00|1894.2|1891.8|1897.91|1895.51|1898.28|1895.88|1892.77|1890.37|0
1643138400000|2022-01-25 19:20:00|1897.56|1895.16|1899.11|1896.71|1902.79|1900.39|1896.12|1893.72|0
1643138700000|2022-01-25 19:25:00|1898.74|1896.34|1898.74|1896.34|1900.55|1898.15|1893.59|1891.19|0
1643139000000|2022-01-25 19:30:00|1898.39|1895.99|1887.84|1885.44|1900.55|1898.15|1887.36|1884.96|0
1643139300000|2022-01-25 19:35:00|1889.52|1887.12|1895.82|1893.42|1896.78|1894.38|1889.28|1886.88|0
1643139600000|2022-01-25 19:40:00|1896.78|1894.38|1908.28|1905.88|1908.76|1906.36|1896.78|1894.38|0
1643139900000|2022-01-25 19:45:00|1908.04|1905.64|1907.8|1905.4|1912.84|1910.44|1907.08|1904.68|0
1643140200000|2022-01-25 19:50:00|1908.52|1906.12|1913.8|1911.4|1915.59|1913.19|1906.6|1904.2|0
1643140500000|2022-01-25 19:55:00|1914.52|1912.12|1919.79|1917.39|1921.72|1919.32|1912.6|1910.2|0
1643140800000|2022-01-25 20:00:00|1920.75|1918.35|1910.54|1908.14|1920.87|1918.47|1908.51|1906.11|0
1643141100000|2022-01-25 20:05:00|1910.66|1908.26|1900.12|1897.72|1910.66|1908.26|1898.2|1895.8|0
1643141400000|2022-01-25 20:10:00|1900.36|1897.96|1897.32|1894.92|1901.39|1898.99|1895.4|1893|0
1643141700000|2022-01-25 20:15:00|1897.79|1895.39|1909.29|1906.89|1910.25|1907.85|1897.79|1895.39|0
1643142000000|2022-01-25 20:20:00|1909.05|1906.65|1894.08|1891.68|1909.53|1907.13|1893.72|1891.32|0
1643142300000|2022-01-25 20:25:00|1894.2|1891.8|1880.56|1878.16|1894.2|1891.8|1878.64|1876.24|0
1643142600000|2022-01-25 20:30:00|1879.12|1876.72|1877.57|1875.17|1883.91|1881.51|1873.98|1871.58|0
1643142900000|2022-01-25 20:35:00|1877.44|1875.04|1886.42|1884.02|1888.09|1885.69|1870.39|1867.99|0
1643143200000|2022-01-25 20:40:00|1886.77|1884.37|1883.79|1881.39|1894.56|1892.16|1882.83|1880.43|0
1643143500000|2022-01-25 20:45:00|1884.75|1882.35|1880.12|1877.72|1891.62|1889.22|1877.01|1874.61|0
1643143800000|2022-01-25 20:50:00|1876.17|1873.77|1864.03|1861.63|1876.53|1874.13|1861.4|1859|0
1643144100000|2022-01-25 20:55:00|1864.27|1861.87|1867.79|1865.39|1873.61|1871.21|1861.88|1859.48|0
1643144400000|2022-01-25 21:00:00|1871.15|1868.75|1864.44|1862.04|1877.14|1874.74|1859.65|1857.25|0
1643144700000|2022-01-25 21:05:00|1864.92|1862.52|1853.3|1850.9|1864.92|1862.52|1851.86|1849.46|0
1643145000000|2022-01-25 21:10:00|1853.43|1851.03|1854.62|1852.22|1859.65|1857.25|1852.47|1850.07|0
1643145300000|2022-01-25 21:15:00|1855.18|1852.38|1850.03|1847.23|1857.33|1854.53|1849.56|1846.76|0
1643145600000|2022-01-25 21:20:00|1850.39|1847.59|1847.28|1844.48|1850.39|1847.59|1845.97|1843.17|0
1643145900000|2022-01-25 21:25:00|1847.4|1844.6|1845.84|1843.04|1847.75|1844.95|1843.21|1840.41|0
1643146200000|2022-01-25 21:30:00|1844.77|1841.97|1837.83|1835.03|1846.44|1843.64|1836.16|1833.36|0
1643146500000|2022-01-25 21:35:00|1837.71|1834.91|1840.22|1837.42|1841.29|1838.49|1837.35|1834.55|0
1643146800000|2022-01-25 21:40:00|1840.46|1837.66|1837.83|1835.03|1840.94|1838.14|1837.59|1834.79|0
1643147100000|2022-01-25 21:45:00|1838.07|1835.27|1829.94|1827.14|1839.98|1837.18|1828.51|1825.71|0
1643147400000|2022-01-25 21:50:00|1830.53|1827.73|1827.07|1824.27|1830.53|1827.73|1820.15|1817.35|0
1643147700000|2022-01-25 21:55:00|1827.31|1824.51|1828.14|1825.34|1831.13|1828.33|1823.97|1821.17|0
1643148000000|2022-01-25 22:00:00|1828.03|1825.23|1826.5|1823.7|1828.03|1825.23|1826.12|1823.32|0
1643148300000|2022-01-25 22:05:00|1826.33|1823.53|1826.88|1824.08|1827.22|1824.42|1826.33|1823.53|0
1643148600000|2022-01-25 22:10:00|1826.74|1823.94|1827.63|1824.83|1828.23|1825.43|1826.74|1823.94|0
1643148900000|2022-01-25 22:15:00|1827.67|1824.87|1826.48|1823.68|1827.95|1825.15|1826.48|1823.68|0
1643149200000|2022-01-25 22:20:00|1826.73|1823.93|1827.42|1824.62|1827.42|1824.62|1825.97|1823.17|0
1643149500000|2022-01-25 22:25:00|1827.39|1824.59|1827.39|1824.59|1827.73|1824.93|1827.35|1824.55|0
1643149800000|2022-01-25 22:30:00|1827.25|1824.45|1829.86|1827.06|1829.86|1827.06|1827.21|1824.41|0
1643150100000|2022-01-25 22:35:00|1829.96|1827.16|1830.71|1827.91|1831.1|1828.3|1829.96|1827.16|0
1643150400000|2022-01-25 22:40:00|1830.7|1827.9|1831.12|1828.32|1831.65|1828.85|1830.61|1827.81|0
1643150700000|2022-01-25 22:45:00|1831.23|1828.43|1830.93|1828.13|1831.54|1828.74|1830.43|1827.63|0
1643151000000|2022-01-25 22:50:00|1831.08|1828.28|1830.97|1828.17|1831.08|1828.28|1830.86|1828.06|0
1643151300000|2022-01-25 22:55:00|1830.93|1828.13|1832.11|1829.31|1832.11|1829.31|1830.93|1828.13|0
1643151600000|2022-01-25 23:00:00|1831.95|1829.15|1844.27|1841.47|1844.75|1841.95|1831.95|1829.15|0
1643151900000|2022-01-25 23:05:00|1844.51|1841.71|1855.28|1852.48|1856.23|1853.43|1842.36|1839.56|0
1643152200000|2022-01-25 23:10:00|1854.67|1851.87|1863.89|1861.09|1865.33|1862.53|1854.08|1851.28|0
1643152500000|2022-01-25 23:15:00|1863.65|1860.85|1866.53|1863.73|1867.25|1864.45|1859.46|1856.66|0
1643152800000|2022-01-25 23:20:00|1866.05|1863.25|1866.77|1863.97|1867.01|1864.21|1864.01|1861.21|0
1643153100000|2022-01-25 23:25:00|1866.88|1864.08|1871.08|1868.28|1871.56|1868.76|1861.26|1858.46|0
1643153400000|2022-01-25 23:30:00|1870.84|1868.04|1870.12|1867.32|1876.59|1873.79|1868.68|1865.88|0
1643153700000|2022-01-25 23:35:00|1870.84|1868.04|1870.6|1867.8|1872.03|1869.23|1869.03|1866.23|0
1643154000000|2022-01-25 23:40:00|1870.36|1867.56|1879.7|1876.9|1881.86|1879.06|1870.23|1867.43|0
1643154300000|2022-01-25 23:45:00|1879.46|1876.66|1885.46|1882.66|1889.29|1886.49|1879.46|1876.66|0
1643154600000|2022-01-25 23:50:00|1885.94|1883.14|1882.34|1879.54|1887.49|1884.69|1882.1|1879.3|0
1643154900000|2022-01-25 23:55:00|1882.58|1879.78|1877.3|1874.5|1882.93|1880.13|1875.5|1872.7|0
1643155200000|2022-01-26 00:00:00|1877.54|1874.74|1869.63|1866.83|1878.5|1875.7|1868.67|1865.87|0
1643155500000|2022-01-26 00:05:00|1869.51|1866.71|1871.42|1868.62|1872.75|1869.95|1868.31|1865.51|0
1643155800000|2022-01-26 00:10:00|1871.31|1868.51|1875.38|1872.58|1878.37|1875.57|1870.35|1867.55|0
1643156100000|2022-01-26 00:15:00|1875.62|1872.82|1864.6|1861.8|1877.3|1874.5|1864.6|1861.8|0
1643156400000|2022-01-26 00:20:00|1863.4|1860.6|1864.36|1861.56|1865.91|1863.11|1861.25|1858.45|0
1643156700000|2022-01-26 00:25:00|1865.08|1862.28|1861.01|1858.21|1869.87|1867.07|1861.01|1858.21|0
1643157000000|2022-01-26 00:30:00|1861.84|1859.04|1869.74|1866.94|1870.35|1867.55|1857.17|1854.37|0
1643157300000|2022-01-26 00:35:00|1869.87|1867.07|1871.3|1868.5|1873.46|1870.66|1866.51|1863.71|0
1643157600000|2022-01-26 00:40:00|1871.54|1868.74|1865.31|1862.51|1871.54|1868.74|1863.99|1861.19|0
1643157900000|2022-01-26 00:45:00|1865.19|1862.39|1867.58|1864.78|1869.38|1866.58|1864.59|1861.79|0
1643158200000|2022-01-26 00:50:00|1867.34|1864.54|1863.63|1860.83|1868.78|1865.98|1863.63|1860.83|0
1643158500000|2022-01-26 00:55:00|1863.16|1860.36|1863.27|1860.47|1866.99|1864.19|1861.24|1858.44|0
1643158800000|2022-01-26 01:00:00|1862.68|1859.88|1865.18|1862.38|1865.18|1862.38|1860.16|1857.36|0
1643159100000|2022-01-26 01:05:00|1865.31|1862.51|1868.06|1865.26|1870.34|1867.54|1865.31|1862.51|0
1643159400000|2022-01-26 01:10:00|1867.7|1864.9|1860.52|1857.72|1869.02|1866.22|1859.56|1856.76|0
1643159700000|2022-01-26 01:15:00|1859.8|1857|1863.15|1860.35|1865.79|1862.99|1859.56|1856.76|0
1643160000000|2022-01-26 01:20:00|1862.91|1860.11|1868.53|1865.73|1869.62|1866.82|1862.91|1860.11|0
1643160300000|2022-01-26 01:25:00|1867.82|1865.02|1869.73|1866.93|1870.1|1867.3|1867.34|1864.54|0
1643160600000|2022-01-26 01:30:00|1869.86|1867.06|1867.81|1865.01|1869.86|1867.06|1864.58|1861.78|0
1643160900000|2022-01-26 01:35:00|1867.22|1864.42|1870.33|1867.53|1871.53|1868.73|1863.74|1860.94|0
1643161200000|2022-01-26 01:40:00|1870.57|1867.77|1866.98|1864.18|1871.53|1868.73|1866.37|1863.57|0
1643161500000|2022-01-26 01:45:00|1867.7|1864.9|1870.81|1868.01|1872.01|1869.21|1867.09|1864.29|0
1643161800000|2022-01-26 01:50:00|1870.57|1867.77|1868.77|1865.97|1872.01|1869.21|1868.17|1865.37|0
1643162100000|2022-01-26 01:55:00|1869.37|1866.57|1874.88|1872.08|1877.04|1874.24|1869.25|1866.45|0
1643162400000|2022-01-26 02:00:00|1874.76|1871.96|1875.36|1872.56|1877.52|1874.72|1873.92|1871.12|0
1643162700000|2022-01-26 02:05:00|1875.71|1872.91|1877.28|1874.48|1878.72|1875.92|1875.36|1872.56|0
1643163000000|2022-01-26 02:10:00|1876.56|1873.76|1877.63|1874.83|1878.95|1876.15|1876.43|1873.63|0
1643163300000|2022-01-26 02:15:00|1877.75|1874.95|1877.87|1875.07|1878.47|1875.67|1875.6|1872.8|0
1643163600000|2022-01-26 02:20:00|1877.99|1875.19|1879.67|1876.87|1881.83|1879.03|1877.03|1874.23|0
1643163900000|2022-01-26 02:25:00|1879.55|1876.75|1878.71|1875.91|1879.55|1876.75|1877.39|1874.59|0
1643164200000|2022-01-26 02:30:00|1878.59|1875.79|1877.87|1875.07|1879.91|1877.11|1877.27|1874.47|0
1643164500000|2022-01-26 02:35:00|1877.99|1875.19|1875.83|1873.03|1877.99|1875.19|1875.71|1872.91|0
1643164800000|2022-01-26 02:40:00|1875.95|1873.15|1873.91|1871.11|1876.43|1873.63|1873.79|1870.99|0
1643165100000|2022-01-26 02:45:00|1873.79|1870.99|1875.11|1872.31|1875.35|1872.55|1873.67|1870.87|0
1643165400000|2022-01-26 02:50:00|1875.23|1872.43|1875.11|1872.31|1875.35|1872.55|1874.15|1871.35|0
1643165700000|2022-01-26 02:55:00|1874.99|1872.19|1871.75|1868.95|1875.35|1872.55|1870.8|1868|0
1643166000000|2022-01-26 03:00:00|1871.27|1868.47|1874.87|1872.07|1875.11|1872.31|1871.27|1868.47|0
1643166300000|2022-01-26 03:05:00|1875.11|1872.31|1878.22|1875.42|1880.62|1877.82|1874.74|1871.94|0
1643166600000|2022-01-26 03:10:00|1877.98|1875.18|1876.66|1873.86|1879.06|1876.26|1876.54|1873.74|0
1643166900000|2022-01-26 03:15:00|1876.54|1873.74|1878.22|1875.42|1878.7|1875.9|1875.59|1872.79|0
1643167200000|2022-01-26 03:20:00|1878.7|1875.9|1879.18|1876.38|1880.01|1877.21|1877.38|1874.58|0
1643167500000|2022-01-26 03:25:00|1879.05|1876.25|1876.9|1874.1|1879.53|1876.73|1876.06|1873.26|0
1643167800000|2022-01-26 03:30:00|1876.78|1873.98|1882.29|1879.49|1882.53|1879.73|1876.78|1873.98|0
1643168100000|2022-01-26 03:35:00|1882.53|1879.73|1880.37|1877.57|1883.01|1880.21|1880.37|1877.57|0
1643168400000|2022-01-26 03:40:00|1880.61|1877.81|1881.81|1879.01|1881.81|1879.01|1880.13|1877.33|0
1643168700000|2022-01-26 03:45:00|1882.05|1879.25|1883.25|1880.45|1883.97|1881.17|1880.85|1878.05|0
1643169000000|2022-01-26 03:50:00|1883.37|1880.57|1882.77|1879.97|1885.89|1883.09|1882.05|1879.25|0
1643169300000|2022-01-26 03:55:00|1883.01|1880.21|1883.01|1880.21|1883.97|1881.17|1882.53|1879.73|0
1643169600000|2022-01-26 04:00:00|1883.25|1880.45|1879.05|1876.25|1884.93|1882.13|1879.05|1876.25|0
1643169900000|2022-01-26 04:05:00|1879.41|1876.61|1880.13|1877.33|1880.61|1877.81|1877.97|1875.17|0
1643170200000|2022-01-26 04:10:00|1879.76|1876.96|1882.05|1879.25|1882.05|1879.25|1879.65|1876.85|0
1643170500000|2022-01-26 04:15:00|1881.81|1879.01|1881.33|1878.53|1882.05|1879.25|1880.13|1877.33|0
1643170800000|2022-01-26 04:20:00|1881.09|1878.29|1881.08|1878.28|1881.8|1879|1880.24|1877.44|0
1643171100000|2022-01-26 04:25:00|1880.85|1878.05|1881.68|1878.88|1882.04|1879.24|1878.93|1876.13|0
1643171400000|2022-01-26 04:30:00|1881.8|1879|1881.68|1878.88|1882.16|1879.36|1880.48|1877.68|0
1643171700000|2022-01-26 04:35:00|1881.32|1878.52|1880.36|1877.56|1881.56|1878.76|1878.92|1876.12|0
1643172000000|2022-01-26 04:40:00|1880.72|1877.92|1879.64|1876.84|1881.32|1878.52|1878.68|1875.88|0
1643172300000|2022-01-26 04:45:00|1879.16|1876.36|1880.48|1877.68|1881.08|1878.28|1878.68|1875.88|0
1643172600000|2022-01-26 04:50:00|1880.36|1877.56|1880.23|1877.43|1880.6|1877.8|1879.76|1876.96|0
1643172900000|2022-01-26 04:55:00|1880.12|1877.32|1882.39|1879.59|1882.52|1879.72|1879.28|1876.48|0
1643173200000|2022-01-26 05:00:00|1882.28|1879.48|1881.19|1878.39|1882.76|1879.96|1880.47|1877.67|0
1643173500000|2022-01-26 05:05:00|1881.08|1878.28|1879.27|1876.47|1881.8|1879|1877.72|1874.92|0
1643173800000|2022-01-26 05:10:00|1879.51|1876.71|1875.8|1873|1879.51|1876.71|1875.56|1872.76|0
1643174100000|2022-01-26 05:15:00|1875.56|1872.76|1873.4|1870.6|1876.63|1873.83|1872.92|1870.12|0
1643174400000|2022-01-26 05:20:00|1873.16|1870.36|1871.96|1869.16|1873.64|1870.84|1871.48|1868.68|0
1643174700000|2022-01-26 05:25:00|1872.2|1869.4|1876.87|1874.07|1877|1874.2|1872.2|1869.4|0
1643175000000|2022-01-26 05:30:00|1877|1874.2|1876.28|1873.48|1878.43|1875.63|1875.67|1872.87|0
1643175300000|2022-01-26 05:35:00|1876.87|1874.07|1877.23|1874.43|1878.43|1875.63|1876.87|1874.07|0
1643175600000|2022-01-26 05:40:00|1877.47|1874.67|1876.99|1874.19|1877.95|1875.15|1876.27|1873.47|0
1643175900000|2022-01-26 05:45:00|1877.23|1874.43|1878.67|1875.87|1878.91|1876.11|1875.67|1872.87|0
1643176200000|2022-01-26 05:50:00|1878.79|1875.99|1880.11|1877.31|1880.11|1877.31|1878.07|1875.27|0
1643176500000|2022-01-26 05:55:00|1880.22|1877.42|1879.26|1876.46|1881.31|1878.51|1878.91|1876.11|0
1643176800000|2022-01-26 06:00:00|1878.67|1875.87|1882.14|1879.34|1882.14|1879.34|1877.47|1874.67|0
1643177100000|2022-01-26 06:05:00|1881.54|1878.74|1880.22|1877.42|1882.74|1879.94|1879.63|1876.83|0
1643177400000|2022-01-26 06:10:00|1880.58|1877.78|1878.43|1875.63|1880.82|1878.02|1878.19|1875.39|0
1643177700000|2022-01-26 06:15:00|1878.67|1875.87|1880.1|1877.3|1880.46|1877.66|1878.06|1875.26|0
1643178000000|2022-01-26 06:20:00|1880.22|1877.42|1880.94|1878.14|1882.14|1879.34|1880.22|1877.42|0
1643178300000|2022-01-26 06:25:00|1881.06|1878.26|1880.58|1877.78|1881.54|1878.74|1879.86|1877.06|0
1643178600000|2022-01-26 06:30:00|1880.82|1878.02|1878.06|1875.26|1881.17|1878.37|1876.98|1874.18|0
1643178900000|2022-01-26 06:35:00|1878.3|1875.5|1881.06|1878.26|1881.06|1878.26|1877.94|1875.14|0
1643179200000|2022-01-26 06:40:00|1881.17|1878.37|1879.97|1877.17|1881.17|1878.37|1879.38|1876.58|0
1643179500000|2022-01-26 06:45:00|1880.1|1877.3|1879.73|1876.93|1880.1|1877.3|1878.29|1875.49|0
1643179800000|2022-01-26 06:50:00|1879.86|1877.06|1875.42|1872.62|1879.86|1877.06|1875.42|1872.62|0
1643180100000|2022-01-26 06:55:00|1876.26|1873.46|1875.78|1872.98|1876.74|1873.94|1873.86|1871.06|0
1643180400000|2022-01-26 07:00:00|1876.5|1873.7|1872.66|1869.86|1878.9|1876.1|1872.18|1869.38|0
1643180700000|2022-01-26 07:05:00|1872.78|1869.98|1873.02|1870.22|1873.38|1870.58|1870.86|1868.06|0
1643181000000|2022-01-26 07:10:00|1873.14|1870.34|1870.5|1867.7|1874.34|1871.54|1867.87|1865.07|0
1643181300000|2022-01-26 07:15:00|1869.31|1866.51|1865.95|1863.15|1869.55|1866.75|1865.95|1863.15|0
1643181600000|2022-01-26 07:20:00|1866.19|1863.39|1867.26|1864.46|1868.94|1866.14|1866.19|1863.39|0
1643181900000|2022-01-26 07:25:00|1867.63|1864.83|1869.78|1866.98|1869.78|1866.98|1866.43|1863.63|0
1643182200000|2022-01-26 07:30:00|1870.14|1867.34|1873.73|1870.93|1874.57|1871.77|1869.54|1866.74|0
1643182500000|2022-01-26 07:35:00|1873.62|1870.82|1877.56|1874.76|1877.69|1874.89|1873.62|1870.82|0
1643182800000|2022-01-26 07:40:00|1877.45|1874.65|1877.93|1875.13|1878.17|1875.37|1875.89|1873.09|0
1643183100000|2022-01-26 07:45:00|1877.8|1875|1875.91|1873.11|1878.65|1875.85|1875.53|1872.73|0
1643183400000|2022-01-26 07:50:00|1876.51|1873.71|1880.35|1877.55|1880.46|1877.66|1876.03|1873.23|0
1643183700000|2022-01-26 07:55:00|1880.59|1877.79|1876.99|1874.19|1880.59|1877.79|1876.03|1873.23|0
1643184000000|2022-01-26 08:00:00|1877.1|1874.3|1886.1|1883.3|1886.1|1883.3|1876.62|1873.82|0
1643184300000|2022-01-26 08:05:00|1885.18|1882.78|1890.13|1887.73|1892.53|1890.13|1885.18|1882.78|0
1643184600000|2022-01-26 08:10:00|1892.05|1889.65|1895.17|1892.77|1896.61|1894.21|1891.81|1889.41|0
1643184900000|2022-01-26 08:15:00|1894.45|1892.05|1895.41|1893.01|1896.72|1894.32|1894.21|1891.81|0
1643185200000|2022-01-26 08:20:00|1895.65|1893.25|1899.01|1896.61|1902.37|1899.97|1895.65|1893.25|0
1643185500000|2022-01-26 08:25:00|1899.25|1896.85|1901.89|1899.49|1904.41|1902.01|1898.77|1896.37|0
1643185800000|2022-01-26 08:30:00|1902.13|1899.73|1902.13|1899.73|1906.21|1903.81|1901.89|1899.49|0
1643186100000|2022-01-26 08:35:00|1902.61|1900.21|1907.65|1905.25|1908.61|1906.21|1901.89|1899.49|0
1643186400000|2022-01-26 08:40:00|1907.89|1905.49|1906.45|1904.05|1909.82|1907.42|1905.73|1903.33|0
1643186700000|2022-01-26 08:45:00|1907.17|1904.77|1905.73|1903.33|1907.41|1905.01|1901.52|1899.12|0
1643187000000|2022-01-26 08:50:00|1905.49|1903.09|1903.44|1901.04|1906.21|1903.81|1901.64|1899.24|0
1643187300000|2022-01-26 08:55:00|1903.09|1900.69|1900.77|1898.37|1903.33|1900.93|1899.21|1896.81|0
1643187600000|2022-01-26 09:00:00|1899.45|1897.05|1905.71|1903.31|1910.15|1907.75|1898.97|1896.57|0
1643187900000|2022-01-26 09:05:00|1905.34|1902.94|1911.35|1908.95|1911.35|1908.95|1904.38|1901.98|0
1643188200000|2022-01-26 09:10:00|1911.24|1908.84|1912.56|1910.16|1915.09|1912.69|1910.76|1908.36|0
1643188500000|2022-01-26 09:15:00|1913.04|1910.64|1914.32|1911.92|1915.53|1913.13|1911.24|1908.84|0
1643188800000|2022-01-26 09:20:00|1914.2|1911.8|1919.38|1916.98|1919.38|1916.98|1910.71|1908.31|0
1643189100000|2022-01-26 09:25:00|1919.14|1916.74|1915.28|1912.88|1920.34|1917.94|1915.04|1912.64|0
1643189400000|2022-01-26 09:30:00|1915.52|1913.12|1915.52|1913.12|1919.62|1917.22|1913.71|1911.31|0
1643189700000|2022-01-26 09:35:00|1915.64|1913.24|1922.02|1919.62|1923.23|1920.83|1913.84|1911.44|0
1643190000000|2022-01-26 09:40:00|1921.9|1919.5|1924.67|1922.27|1924.79|1922.39|1920.1|1917.7|0
1643190300000|2022-01-26 09:45:00|1925.03|1922.63|1921.42|1919.02|1925.88|1923.48|1921.06|1918.66|0
1643190600000|2022-01-26 09:50:00|1921.54|1919.14|1919.13|1916.73|1922.5|1920.1|1918.89|1916.49|0
1643190900000|2022-01-26 09:55:00|1919.01|1916.61|1917.2|1914.8|1919.73|1917.33|1915.15|1912.75|0
1643191200000|2022-01-26 10:00:00|1917.08|1914.68|1913.35|1910.95|1917.08|1914.68|1909.37|1906.97|0
1643191500000|2022-01-26 10:05:00|1913.11|1910.71|1910.94|1908.54|1913.95|1911.55|1910.22|1907.82|0
1643191800000|2022-01-26 10:10:00|1911.18|1908.78|1914.55|1912.15|1915.87|1913.47|1911.06|1908.66|0
1643192100000|2022-01-26 10:15:00|1914.79|1912.39|1913.35|1910.95|1916.96|1914.56|1913.35|1910.95|0
1643192400000|2022-01-26 10:20:00|1913.59|1911.19|1916.72|1914.32|1919.37|1916.97|1912.39|1909.99|0
1643192700000|2022-01-26 10:25:00|1916.48|1914.08|1915.99|1913.59|1916.48|1914.08|1914.31|1911.91|0
1643193000000|2022-01-26 10:30:00|1916.48|1914.08|1919.85|1917.45|1920.81|1918.41|1915.75|1913.35|0
1643193300000|2022-01-26 10:35:00|1919.96|1917.56|1921.05|1918.65|1922.98|1920.58|1919.72|1917.32|0
1643193600000|2022-01-26 10:40:00|1920.81|1918.41|1920.44|1918.04|1923.22|1920.82|1920.09|1917.69|0
1643193900000|2022-01-26 10:45:00|1920.33|1917.93|1924.18|1921.78|1924.54|1922.14|1920.09|1917.69|0
1643194200000|2022-01-26 10:50:00|1923.94|1921.54|1923.94|1921.54|1925.38|1922.98|1923.46|1921.06|0
1643194500000|2022-01-26 10:55:00|1923.7|1921.3|1921.53|1919.13|1924.66|1922.26|1921.16|1918.76|0
1643194800000|2022-01-26 11:00:00|1921.64|1919.24|1929.97|1927.57|1930.09|1927.69|1921.64|1919.24|0
1643195100000|2022-01-26 11:05:00|1929.85|1927.45|1925.06|1922.66|1929.85|1927.45|1925.06|1922.66|0
1643195400000|2022-01-26 11:10:00|1924.7|1922.3|1925.91|1923.51|1926.63|1924.23|1924.22|1921.82|0
1643195700000|2022-01-26 11:15:00|1925.06|1922.66|1929.28|1926.88|1929.52|1927.12|1925.06|1922.66|0
1643196000000|2022-01-26 11:20:00|1928.31|1925.91|1925.66|1923.26|1929.04|1926.64|1925.42|1923.02|0
1643196300000|2022-01-26 11:25:00|1925.91|1923.51|1923.02|1920.62|1926.26|1923.86|1922.05|1919.65|0
1643196600000|2022-01-26 11:30:00|1923.37|1920.97|1928.55|1926.15|1929.15|1926.75|1922.41|1920.01|0
1643196900000|2022-01-26 11:35:00|1928.79|1926.39|1931.2|1928.8|1931.44|1929.04|1928.79|1926.39|0
1643197200000|2022-01-26 11:40:00|1930.96|1928.56|1929.99|1927.59|1932.64|1930.24|1929.51|1927.11|0
1643197500000|2022-01-26 11:45:00|1930.35|1927.95|1930.96|1928.56|1931.44|1929.04|1928.55|1926.15|0
1643197800000|2022-01-26 11:50:00|1930.72|1928.32|1931.92|1929.52|1933.85|1931.45|1930.47|1928.07|0
1643198100000|2022-01-26 11:55:00|1932.03|1929.63|1934.81|1932.41|1935.05|1932.65|1930.47|1928.07|0
1643198400000|2022-01-26 12:00:00|1934.57|1932.17|1927.22|1924.82|1935.05|1932.65|1926.14|1923.74|0
1643198700000|2022-01-26 12:05:00|1927.1|1924.7|1927.34|1924.94|1929.51|1927.11|1926.01|1923.61|0
1643199000000|2022-01-26 12:10:00|1927.22|1924.82|1922.77|1920.37|1927.82|1925.42|1922.77|1920.37|0
1643199300000|2022-01-26 12:15:00|1923.01|1920.61|1920.12|1917.72|1923.73|1921.33|1919.16|1916.76|0
1643199600000|2022-01-26 12:20:00|1919.88|1917.48|1916.99|1914.59|1922.04|1919.64|1916.62|1914.22|0
1643199900000|2022-01-26 12:25:00|1917.95|1915.55|1923.24|1920.84|1923.25|1920.85|1917.71|1915.31|0
1643200200000|2022-01-26 12:30:00|1923.49|1921.09|1923.97|1921.57|1925.41|1923.01|1922.28|1919.88|0
1643200500000|2022-01-26 12:35:00|1924.21|1921.81|1925.17|1922.77|1926.37|1923.97|1923.48|1921.08|0
1643200800000|2022-01-26 12:40:00|1925.41|1923.01|1919.75|1917.35|1925.41|1923.01|1918.91|1916.51|0
1643201100000|2022-01-26 12:45:00|1919.87|1917.47|1918.54|1916.14|1921.56|1919.16|1917.95|1915.55|0
1643201400000|2022-01-26 12:50:00|1919.39|1916.99|1923.72|1921.32|1924.44|1922.04|1919.39|1916.99|0
1643201700000|2022-01-26 12:55:00|1923.96|1921.56|1922.15|1919.75|1925.17|1922.77|1922.15|1919.75|0
1643202000000|2022-01-26 13:00:00|1923|1920.6|1931.18|1928.78|1931.54|1929.14|1921.31|1918.91|0
1643202300000|2022-01-26 13:05:00|1930.94|1928.54|1929.98|1927.58|1931.18|1928.78|1928.29|1925.89|0
1643202600000|2022-01-26 13:10:00|1930.33|1927.93|1928.05|1925.65|1930.7|1928.3|1927.57|1925.17|0
1643202900000|2022-01-26 13:15:00|1928.29|1925.89|1929.69|1927.29|1933.3|1930.9|1928.29|1925.89|0
1643203200000|2022-01-26 13:20:00|1930.17|1927.77|1937.27|1934.87|1937.27|1934.87|1929.32|1926.92|0
1643203500000|2022-01-26 13:25:00|1937.39|1934.99|1935.58|1933.18|1938.84|1936.44|1935.58|1933.18|0
1643203800000|2022-01-26 13:30:00|1934.74|1932.34|1931.85|1929.45|1938.35|1935.95|1930.89|1928.49|0
1643204100000|2022-01-26 13:35:00|1931.72|1929.32|1929.92|1927.52|1934.13|1931.73|1929.32|1926.92|0
1643204400000|2022-01-26 13:40:00|1930.4|1928|1928.96|1926.56|1932.45|1930.05|1928.24|1925.84|0
1643204700000|2022-01-26 13:45:00|1929.07|1926.67|1931.12|1928.72|1932.57|1930.17|1928|1925.6|0
1643205000000|2022-01-26 13:50:00|1930.64|1928.24|1929.2|1926.8|1931.37|1928.97|1928.48|1926.08|0
1643205300000|2022-01-26 13:55:00|1929.44|1927.04|1932.57|1930.17|1932.81|1930.41|1928.96|1926.56|0
1643205600000|2022-01-26 14:00:00|1932.68|1930.28|1926.79|1924.39|1935.22|1932.82|1926.79|1924.39|0
1643205900000|2022-01-26 14:05:00|1926.55|1924.15|1925.83|1923.43|1928.11|1925.71|1923.53|1921.13|0
1643206200000|2022-01-26 14:10:00|1925.34|1922.94|1923.29|1920.89|1925.83|1923.43|1922.21|1919.81|0
1643206500000|2022-01-26 14:15:00|1922.7|1920.3|1920.29|1917.89|1924.38|1921.98|1919.81|1917.41|0
1643206800000|2022-01-26 14:20:00|1920.05|1917.65|1919.32|1916.92|1922.93|1920.53|1918.84|1916.44|0
1643207100000|2022-01-26 14:25:00|1919.44|1917.04|1929.07|1926.67|1929.19|1926.79|1919.44|1917.04|0
1643207400000|2022-01-26 14:30:00|1929.31|1926.91|1915.71|1913.31|1931.6|1929.2|1914.99|1912.59|0
1643207700000|2022-01-26 14:35:00|1915.95|1913.55|1919.12|1916.72|1922.49|1920.09|1911.67|1909.27|0
1643208000000|2022-01-26 14:40:00|1917.68|1915.28|1915.99|1913.59|1919.36|1916.96|1911.18|1908.78|0
1643208300000|2022-01-26 14:45:00|1915.51|1913.11|1932.6|1930.2|1934.77|1932.37|1915.51|1913.11|0
1643208600000|2022-01-26 14:50:00|1932.84|1930.44|1943.1|1940.7|1945.03|1942.63|1928.99|1926.59|0
1643208900000|2022-01-26 14:55:00|1943.58|1941.18|1940.08|1937.68|1943.58|1941.18|1934.55|1932.15|0
1643209200000|2022-01-26 15:00:00|1941.41|1939.01|1949.6|1947.2|1952.26|1949.86|1936.84|1934.44|0
1643209500000|2022-01-26 15:05:00|1950.57|1948.17|1945.75|1943.35|1951.29|1948.89|1942.62|1940.22|0
1643209800000|2022-01-26 15:10:00|1945.38|1942.98|1932.98|1930.58|1945.75|1943.35|1931.3|1928.9|0
1643210100000|2022-01-26 15:15:00|1933.22|1930.82|1935.63|1933.23|1935.87|1933.47|1923.84|1921.44|0
1643210400000|2022-01-26 15:20:00|1935.39|1932.99|1924.08|1921.68|1937.56|1935.16|1923.84|1921.44|0
1643210700000|2022-01-26 15:25:00|1923.59|1921.19|1914.69|1912.29|1923.59|1921.19|1907.71|1905.31|0
1643211000000|2022-01-26 15:30:00|1914.45|1912.05|1913.12|1910.72|1917.09|1914.69|1905.55|1903.15|0
1643211300000|2022-01-26 15:35:00|1912.76|1910.36|1906.75|1904.35|1916.85|1914.45|1906.75|1904.35|0
1643211600000|2022-01-26 15:40:00|1907.95|1905.55|1903.14|1900.74|1913.96|1911.56|1901.46|1899.06|0
1643211900000|2022-01-26 15:45:00|1902.42|1900.02|1904.63|1902.23|1906.8|1904.4|1899.11|1896.71|0
1643212200000|2022-01-26 15:50:00|1904.15|1901.75|1906.07|1903.67|1909.44|1907.04|1903.91|1901.51|0
1643212500000|2022-01-26 15:55:00|1907.39|1904.99|1913.53|1911.13|1916.41|1914.01|1902.58|1900.18|0
1643212800000|2022-01-26 16:00:00|1914.01|1911.61|1910.64|1908.24|1914.01|1911.61|1905.83|1903.43|0
1643213100000|2022-01-26 16:05:00|1910.4|1908|1922.18|1919.78|1924.11|1921.71|1909.92|1907.52|0
1643213400000|2022-01-26 16:10:00|1921.7|1919.3|1926.75|1924.35|1928.44|1926.04|1920.74|1918.34|0
1643213700000|2022-01-26 16:15:00|1927.48|1925.08|1925.07|1922.67|1931.57|1929.17|1922.18|1919.78|0
1643214000000|2022-01-26 16:20:00|1925.79|1923.39|1929.16|1926.76|1932.53|1930.13|1923.38|1920.98|0
1643214300000|2022-01-26 16:25:00|1929.4|1927|1928.69|1926.29|1932.84|1930.44|1927.97|1925.57|0
1643214600000|2022-01-26 16:30:00|1929.65|1927.25|1929.89|1927.49|1934.47|1932.07|1925.56|1923.16|0
1643214900000|2022-01-26 16:35:00|1929.65|1927.25|1929.04|1926.64|1931.33|1928.93|1924.11|1921.71|0
1643215200000|2022-01-26 16:40:00|1929.52|1927.12|1933.02|1930.62|1935.67|1933.27|1929.04|1926.64|0
1643215500000|2022-01-26 16:45:00|1933.26|1930.86|1927.96|1925.56|1935.67|1933.27|1926.52|1924.12|0
1643215800000|2022-01-26 16:50:00|1928.08|1925.68|1928.44|1926.04|1929.89|1927.49|1920.26|1917.86|0
1643216100000|2022-01-26 16:55:00|1928.2|1925.8|1928.92|1926.52|1932.53|1930.13|1926.03|1923.63|0
1643216400000|2022-01-26 17:00:00|1930.37|1927.97|1930.37|1927.97|1935.18|1932.78|1927.96|1925.56|0
1643216700000|2022-01-26 17:05:00|1930.13|1927.73|1932.89|1930.49|1932.89|1930.49|1928.68|1926.28|0
1643217000000|2022-01-26 17:10:00|1932.77|1930.37|1935.3|1932.9|1937.83|1935.43|1929.16|1926.76|0
1643217300000|2022-01-26 17:15:00|1935.66|1933.26|1935.42|1933.02|1938.07|1935.67|1933.74|1931.34|0
1643217600000|2022-01-26 17:20:00|1933.49|1931.09|1932.29|1929.89|1936.14|1933.74|1930.84|1928.44|0
1643217900000|2022-01-26 17:25:00|1932.77|1930.37|1936.02|1933.62|1936.38|1933.98|1932.05|1929.65|0
1643218200000|2022-01-26 17:30:00|1936.14|1933.74|1935.18|1932.78|1936.86|1934.46|1932.05|1929.65|0
1643218500000|2022-01-26 17:35:00|1935.05|1932.65|1935|1932.6|1938.55|1936.15|1934.34|1931.94|0
1643218800000|2022-01-26 17:40:00|1935.25|1932.85|1941.51|1939.11|1941.99|1939.59|1935.25|1932.85|0
1643219100000|2022-01-26 17:45:00|1941.75|1939.35|1940.42|1938.02|1941.75|1939.35|1937.29|1934.89|0
1643219400000|2022-01-26 17:50:00|1940.31|1937.91|1939.58|1937.18|1940.79|1938.39|1936.69|1934.29|0
1643219700000|2022-01-26 17:55:00|1940.3|1937.9|1940.3|1937.9|1941.51|1939.11|1939.34|1936.94|0
1643220000000|2022-01-26 18:00:00|1940.42|1938.02|1927.05|1924.65|1940.42|1938.02|1924.88|1922.48|0
1643220300000|2022-01-26 18:05:00|1926.81|1924.41|1931.74|1929.34|1931.87|1929.47|1924.64|1922.24|0
1643220600000|2022-01-26 18:10:00|1931.14|1928.74|1934.52|1932.12|1934.52|1932.12|1929.94|1927.54|0
1643220900000|2022-01-26 18:15:00|1934.03|1931.63|1929.94|1927.54|1935|1932.6|1928.73|1926.33|0
1643221200000|2022-01-26 18:20:00|1930.18|1927.78|1926.24|1923.84|1930.18|1927.78|1922.71|1920.31|0
1643221500000|2022-01-26 18:25:00|1927.09|1924.69|1929.73|1927.33|1931.42|1929.02|1926.36|1923.96|0
1643221800000|2022-01-26 18:30:00|1929.25|1926.85|1928.4|1926|1932.62|1930.22|1927.08|1924.68|0
1643222100000|2022-01-26 18:35:00|1928.53|1926.13|1927.56|1925.16|1929.97|1927.57|1925.88|1923.48|0
1643222400000|2022-01-26 18:40:00|1927.81|1925.41|1929.73|1927.33|1930.94|1928.54|1925.88|1923.48|0
1643222700000|2022-01-26 18:45:00|1929.49|1927.09|1928.29|1925.89|1929.73|1927.33|1925.88|1923.48|0
1643223000000|2022-01-26 18:50:00|1928.04|1925.64|1932.62|1930.22|1933.1|1930.7|1926.12|1923.72|0
1643223300000|2022-01-26 18:55:00|1932.14|1929.74|1928.25|1925.85|1934.42|1932.02|1926.92|1924.52|0
1643223600000|2022-01-26 19:00:00|1928.97|1926.57|1947.41|1945.01|1959.96|1957.56|1928.97|1926.57|0
1643223900000|2022-01-26 19:05:00|1945.36|1942.96|1942.45|1940.05|1959.84|1957.44|1942.45|1940.05|0
1643224200000|2022-01-26 19:10:00|1943.41|1941.01|1915.24|1912.84|1948.95|1946.55|1910.18|1907.78|0
1643224500000|2022-01-26 19:15:00|1915|1912.6|1918.85|1916.45|1922.7|1920.3|1910.53|1908.13|0
1643224800000|2022-01-26 19:20:00|1919.33|1916.93|1922.22|1919.82|1923.9|1921.5|1913.07|1910.67|0
1643225100000|2022-01-26 19:25:00|1922.57|1920.17|1936|1933.6|1939.81|1937.41|1922.46|1920.06|0
1643225400000|2022-01-26 19:30:00|1936.12|1933.72|1911.67|1909.27|1936.73|1934.33|1906.86|1904.46|0
1643225700000|2022-01-26 19:35:00|1912.88|1910.48|1933.47|1931.07|1940.94|1938.54|1903.61|1901.21|0
1643226000000|2022-01-26 19:40:00|1934.32|1931.92|1900.12|1897.72|1935.28|1932.88|1900.12|1897.72|0
1643226300000|2022-01-26 19:45:00|1899.27|1896.87|1870.63|1868.23|1899.27|1896.87|1867.86|1865.46|0
1643226600000|2022-01-26 19:50:00|1872.18|1869.78|1884.92|1882.52|1891.05|1888.65|1870.87|1868.47|0
1643226900000|2022-01-26 19:55:00|1883.36|1880.96|1886.96|1884.56|1886.96|1884.56|1875.54|1873.14|0
1643227200000|2022-01-26 20:00:00|1882.51|1880.11|1852.77|1850.37|1882.51|1880.11|1844.26|1841.86|0
1643227500000|2022-01-26 20:05:00|1851.81|1849.41|1828.2|1825.8|1851.81|1849.41|1828.2|1825.8|0
1643227800000|2022-01-26 20:10:00|1826.88|1824.48|1837.9|1835.5|1850.5|1848.1|1826.88|1824.48|0
1643228100000|2022-01-26 20:15:00|1838.03|1835.63|1828.28|1825.88|1846.42|1844.02|1826.48|1824.08|0
1643228400000|2022-01-26 20:20:00|1829.24|1826.84|1826.09|1823.69|1832.95|1830.55|1815.92|1813.52|0
1643228700000|2022-01-26 20:25:00|1826.45|1824.05|1854.6|1852.2|1854.6|1852.2|1820.94|1818.54|0
1643229000000|2022-01-26 20:30:00|1854.12|1851.72|1841.83|1839.43|1859.08|1856.68|1841.47|1839.07|0
1643229300000|2022-01-26 20:35:00|1842.43|1840.03|1844.82|1842.42|1852.13|1849.73|1831.78|1829.38|0
1643229600000|2022-01-26 20:40:00|1844.58|1842.18|1851.05|1848.65|1861.83|1859.43|1838.72|1836.32|0
1643229900000|2022-01-26 20:45:00|1852.25|1849.85|1849.21|1846.81|1863.4|1861|1840.63|1838.23|0
1643230200000|2022-01-26 20:50:00|1847.64|1845.24|1865.52|1863.12|1865.52|1863.12|1841.17|1838.77|0
1643230500000|2022-01-26 20:55:00|1862.88|1860.48|1855.2|1852.8|1868.16|1865.76|1848.73|1846.33|0
1643230800000|2022-01-26 21:00:00|1856.88|1854.48|1857.95|1855.55|1860|1857.6|1852.56|1850.16|0
1643231100000|2022-01-26 21:05:00|1857.84|1855.44|1852.73|1850.33|1862.99|1860.59|1849.8|1847.4|0
1643231400000|2022-01-26 21:10:00|1851.18|1848.78|1848.3|1845.9|1851.9|1849.5|1845.9|1843.5|0
1643231700000|2022-01-26 21:15:00|1848.74|1845.94|1852.69|1849.89|1853.89|1851.09|1847.42|1844.62|0
1643232000000|2022-01-26 21:20:00|1852.45|1849.65|1851.73|1848.93|1853.89|1851.09|1849.57|1846.77|0
1643232300000|2022-01-26 21:25:00|1852.21|1849.41|1854.01|1851.21|1854.97|1852.17|1850.77|1847.97|0
1643232600000|2022-01-26 21:30:00|1854.25|1851.45|1851.13|1848.33|1854.25|1851.45|1850.65|1847.85|0
1643232900000|2022-01-26 21:35:00|1851.01|1848.21|1848.61|1845.81|1851.13|1848.33|1845.97|1843.17|0
1643233200000|2022-01-26 21:40:00|1848.73|1845.93|1854.84|1852.04|1854.84|1852.04|1847.54|1844.74|0
1643233500000|2022-01-26 21:45:00|1854.97|1852.17|1857.13|1854.33|1859.76|1856.96|1853.16|1850.36|0
1643233800000|2022-01-26 21:50:00|1856.89|1854.09|1858.2|1855.4|1858.44|1855.64|1853.29|1850.49|0
1643234100000|2022-01-26 21:55:00|1858.32|1855.52|1857.48|1854.68|1859.76|1856.96|1856.76|1853.96|0
1643234400000|2022-01-26 22:00:00|1857.37|1854.57|1857.16|1854.36|1858.27|1855.47|1857.12|1854.32|0
1643234700000|2022-01-26 22:05:00|1857.12|1854.32|1858|1855.2|1858|1855.2|1857.02|1854.22|0
1643235000000|2022-01-26 22:10:00|1858.03|1855.23|1858.62|1855.82|1858.72|1855.92|1857.93|1855.13|0
1643235300000|2022-01-26 22:15:00|1858.69|1855.89|1860.06|1857.26|1860.23|1857.43|1858.66|1855.86|0
1643235600000|2022-01-26 22:20:00|1860.02|1857.22|1861.97|1859.17|1862.43|1859.63|1859.85|1857.05|0
1643235900000|2022-01-26 22:25:00|1862.19|1859.39|1861.31|1858.51|1862.85|1860.05|1861.21|1858.41|0
1643236200000|2022-01-26 22:30:00|1861.28|1858.48|1861.87|1859.07|1861.93|1859.13|1861.28|1858.48|0
1643236500000|2022-01-26 22:35:00|1861.55|1858.75|1864.57|1861.77|1864.57|1861.77|1861.55|1858.75|0
1643236800000|2022-01-26 22:40:00|1864.51|1861.71|1866.23|1863.43|1868.12|1865.32|1864.51|1861.71|0
1643237100000|2022-01-26 22:45:00|1866.1|1863.3|1863.93|1861.13|1866.48|1863.68|1863.89|1861.09|0
1643237400000|2022-01-26 22:50:00|1864.03|1861.23|1862.18|1859.38|1864.34|1861.54|1862.14|1859.34|0
1643237700000|2022-01-26 22:55:00|1862.22|1859.42|1863.25|1860.45|1863.25|1860.45|1860.85|1858.05|0
1643238000000|2022-01-26 23:00:00|1867.07|1864.27|1871.51|1868.71|1877.15|1874.35|1863.94|1861.14|0
1643238300000|2022-01-26 23:05:00|1871.39|1868.59|1880.88|1878.08|1881.12|1878.32|1869.83|1867.03|0
1643238600000|2022-01-26 23:10:00|1881.6|1878.8|1880.15|1877.35|1882.08|1879.28|1877.27|1874.47|0
1643238900000|2022-01-26 23:15:00|1880.39|1877.59|1876.31|1873.51|1881.71|1878.91|1874.15|1871.35|0
1643239200000|2022-01-26 23:20:00|1876.79|1873.99|1878.11|1875.31|1880.51|1877.71|1876.79|1873.99|0
1643239500000|2022-01-26 23:25:00|1878.23|1875.43|1879.91|1877.11|1881.35|1878.55|1876.07|1873.27|0
1643239800000|2022-01-26 23:30:00|1880.15|1877.35|1883.99|1881.19|1885.44|1882.64|1880.15|1877.35|0
1643240100000|2022-01-26 23:35:00|1883.75|1880.95|1881.59|1878.79|1884.83|1882.03|1881.35|1878.55|0
1643240400000|2022-01-26 23:40:00|1881.71|1878.91|1881.35|1878.55|1882.91|1880.11|1879.91|1877.11|0
1643240700000|2022-01-26 23:45:00|1881.59|1878.79|1882.79|1879.99|1884.23|1881.43|1881.59|1878.79|0
1643241000000|2022-01-26 23:50:00|1882.42|1879.62|1880.63|1877.83|1882.66|1879.86|1880.15|1877.35|0
1643241300000|2022-01-26 23:55:00|1880.39|1877.59|1883.62|1880.82|1883.99|1881.19|1880.39|1877.59|0
1643241600000|2022-01-27 00:00:00|1883.27|1880.47|1881.46|1878.66|1884.47|1881.67|1878.94|1876.14|0
1643241900000|2022-01-27 00:05:00|1880.86|1878.06|1875.82|1873.02|1881.59|1878.79|1874.86|1872.06|0
1643242200000|2022-01-27 00:10:00|1875.69|1872.89|1871.98|1869.18|1876.17|1873.37|1871.26|1868.46|0
1643242500000|2022-01-27 00:15:00|1871.74|1868.94|1868.13|1865.33|1871.74|1868.94|1867.65|1864.85|0
1643242800000|2022-01-27 00:20:00|1868.61|1865.81|1873.18|1870.38|1873.29|1870.49|1865.25|1862.45|0
1643243100000|2022-01-27 00:25:00|1872.94|1870.14|1868.25|1865.45|1874.25|1871.45|1867.17|1864.37|0
1643243400000|2022-01-27 00:30:00|1868.37|1865.57|1867.89|1865.09|1868.85|1866.05|1864.05|1861.25|0
1643243700000|2022-01-27 00:35:00|1868.49|1865.69|1866.09|1863.29|1868.85|1866.05|1865.01|1862.21|0
1643244000000|2022-01-27 00:40:00|1866.45|1863.65|1864.64|1861.84|1867.65|1864.85|1862.37|1859.57|0
1643244300000|2022-01-27 00:45:00|1864.53|1861.73|1863.44|1860.64|1866.45|1863.65|1862.61|1859.81|0
1643244600000|2022-01-27 00:50:00|1863.81|1861.01|1859.73|1856.93|1867.76|1864.96|1859.73|1856.93|0
1643244900000|2022-01-27 00:55:00|1859.25|1856.45|1853.37|1850.57|1860.45|1857.65|1852.53|1849.73|0
1643245200000|2022-01-27 01:00:00|1851.57|1848.77|1846.06|1843.26|1855.52|1852.72|1843.42|1840.62|0
1643245500000|2022-01-27 01:05:00|1845.82|1843.02|1836.71|1833.91|1847.26|1844.46|1834.31|1831.51|0
1643245800000|2022-01-27 01:10:00|1836.82|1834.02|1838.63|1835.83|1843.77|1840.97|1836.58|1833.78|0
1643246100000|2022-01-27 01:15:00|1838.87|1836.07|1829.66|1826.86|1841.14|1838.34|1823.41|1820.61|0
1643246400000|2022-01-27 01:20:00|1828.82|1826.02|1830.97|1828.17|1831.58|1828.78|1824.28|1821.48|0
1643246700000|2022-01-27 01:25:00|1831.34|1828.54|1830.62|1827.82|1835.04|1832.24|1829.66|1826.86|0
1643247000000|2022-01-27 01:30:00|1830.38|1827.58|1834.45|1831.65|1834.69|1831.89|1826.79|1823.99|0
1643247300000|2022-01-27 01:35:00|1834.21|1831.41|1830.01|1827.21|1836.84|1834.04|1830.01|1827.21|0
1643247600000|2022-01-27 01:40:00|1829.54|1826.74|1828.94|1826.14|1833.25|1830.45|1826.9|1824.1|0
1643247900000|2022-01-27 01:45:00|1829.3|1826.5|1825.59|1822.79|1829.66|1826.86|1824.39|1821.59|0
1643248200000|2022-01-27 01:50:00|1825.83|1823.03|1823.31|1820.51|1828.46|1825.66|1822|1819.2|0
1643248500000|2022-01-27 01:55:00|1823.68|1820.88|1819.05|1816.25|1823.68|1820.88|1814.11|1811.31|0
1643248800000|2022-01-27 02:00:00|1818.44|1815.64|1811.75|1808.95|1818.44|1815.64|1808.53|1805.73|0
1643249100000|2022-01-27 02:05:00|1811.16|1808.36|1803.52|1800.72|1813.31|1810.51|1803.52|1800.72|0
1643249400000|2022-01-27 02:10:00|1805.67|1802.87|1804.95|1802.15|1808.05|1805.25|1803.76|1800.96|0
1643249700000|2022-01-27 02:15:00|1805.19|1802.39|1803.87|1801.07|1806.62|1803.82|1803.52|1800.72|0
1643250000000|2022-01-27 02:20:00|1803.99|1801.19|1806.62|1803.82|1807.1|1804.3|1803.52|1800.72|0
1643250300000|2022-01-27 02:25:00|1806.73|1803.93|1801.84|1799.04|1807.1|1804.3|1799.46|1796.66|0
1643250600000|2022-01-27 02:30:00|1801.6|1798.8|1801|1798.2|1804.11|1801.31|1799.93|1797.13|0
1643250900000|2022-01-27 02:35:00|1800.89|1798.09|1813.42|1810.62|1813.42|1810.62|1800.41|1797.61|0
1643251200000|2022-01-27 02:40:00|1812.35|1809.55|1811.63|1808.83|1815.21|1812.41|1811.15|1808.35|0
1643251500000|2022-01-27 02:45:00|1812.35|1809.55|1815.69|1812.89|1818.56|1815.76|1812.35|1809.55|0
1643251800000|2022-01-27 02:50:00|1815.93|1813.13|1814.26|1811.46|1816.76|1813.96|1812.82|1810.02|0
1643252100000|2022-01-27 02:55:00|1813.78|1810.98|1809.72|1806.92|1814.13|1811.33|1808.52|1805.72|0
1643252400000|2022-01-27 03:00:00|1809.83|1807.03|1804.34|1801.54|1811.74|1808.94|1803.75|1800.95|0
1643252700000|2022-01-27 03:05:00|1804.22|1801.42|1809|1806.2|1809.24|1806.44|1802.79|1799.99|0
1643253000000|2022-01-27 03:10:00|1809.59|1806.79|1806.13|1803.33|1809.59|1806.79|1805.89|1803.09|0
1643253300000|2022-01-27 03:15:00|1806.85|1804.05|1812.82|1810.02|1813.06|1810.26|1805.18|1802.38|0
1643253600000|2022-01-27 03:20:00|1812.58|1809.78|1811.74|1808.94|1816.04|1813.24|1811.5|1808.7|0
1643253900000|2022-01-27 03:25:00|1811.98|1809.18|1810.67|1807.87|1811.98|1809.18|1809.23|1806.43|0
1643254200000|2022-01-27 03:30:00|1810.9|1808.1|1812.45|1809.65|1815.44|1812.64|1809.71|1806.91|0
1643254500000|2022-01-27 03:35:00|1812.58|1809.78|1804.45|1801.65|1812.58|1809.78|1803.14|1800.34|0
1643254800000|2022-01-27 03:40:00|1804.22|1801.42|1792.04|1789.24|1804.45|1801.65|1789.9|1787.1|0
1643255100000|2022-01-27 03:45:00|1792.87|1790.07|1791.56|1788.76|1793.71|1790.91|1786.79|1783.99|0
1643255400000|2022-01-27 03:50:00|1791.33|1788.53|1793|1790.2|1795.14|1792.34|1790.49|1787.69|0
1643255700000|2022-01-27 03:55:00|1792.63|1789.83|1794.3|1791.5|1795.38|1792.58|1788.7|1785.9|0
1643256000000|2022-01-27 04:00:00|1794.43|1791.63|1792.63|1789.83|1796.33|1793.53|1792.04|1789.24|0
1643256300000|2022-01-27 04:05:00|1793.11|1790.31|1793.58|1790.78|1794.9|1792.1|1791.56|1788.76|0
1643256600000|2022-01-27 04:10:00|1793.47|1790.67|1794.3|1791.5|1795.62|1792.82|1791.32|1788.52|0
1643256900000|2022-01-27 04:15:00|1794.9|1792.1|1799.67|1796.87|1799.91|1797.11|1792.51|1789.71|0
1643257200000|2022-01-27 04:20:00|1799.07|1796.27|1799.91|1797.11|1800.5|1797.7|1797.28|1794.48|0
1643257500000|2022-01-27 04:25:00|1799.31|1796.51|1803.1|1800.3|1804.17|1801.37|1798.24|1795.44|0
1643257800000|2022-01-27 04:30:00|1803.21|1800.41|1806.44|1803.64|1807.27|1804.47|1802.26|1799.46|0
1643258100000|2022-01-27 04:35:00|1805.96|1803.16|1805.96|1803.16|1807.15|1804.35|1804.53|1801.73|0
1643258400000|2022-01-27 04:40:00|1805.72|1802.92|1801.78|1798.98|1806.2|1803.4|1800.95|1798.15|0
1643258700000|2022-01-27 04:45:00|1802.14|1799.34|1801.54|1798.74|1803.57|1800.77|1801.06|1798.26|0
1643259000000|2022-01-27 04:50:00|1801.77|1798.97|1802.97|1800.17|1804.76|1801.96|1801.54|1798.74|0
1643259300000|2022-01-27 04:55:00|1803.33|1800.53|1803.92|1801.12|1805.35|1802.55|1802.85|1800.05|0
1643259600000|2022-01-27 05:00:00|1804.52|1801.72|1812.88|1810.08|1812.99|1810.19|1804.04|1801.24|0
1643259900000|2022-01-27 05:05:00|1812.99|1810.19|1808.45|1805.65|1813.83|1811.03|1808.22|1805.42|0
1643260200000|2022-01-27 05:10:00|1808.82|1806.02|1803.8|1801|1809.06|1806.26|1803.44|1800.64|0
1643260500000|2022-01-27 05:15:00|1803.56|1800.76|1795.93|1793.13|1803.92|1801.12|1795.21|1792.41|0
1643260800000|2022-01-27 05:20:00|1795.45|1792.65|1796.88|1794.08|1798.79|1795.99|1794.97|1792.17|0
1643261100000|2022-01-27 05:25:00|1797.36|1794.56|1800.1|1797.3|1801.29|1798.49|1796.4|1793.6|0
1643261400000|2022-01-27 05:30:00|1799.98|1797.18|1807.97|1805.17|1809.4|1806.6|1799.62|1796.82|0
1643261700000|2022-01-27 05:35:00|1808.45|1805.65|1808.92|1806.12|1810.84|1808.04|1807.14|1804.34|0
1643262000000|2022-01-27 05:40:00|1809.29|1806.49|1810.24|1807.44|1811.07|1808.27|1805.94|1803.14|0
1643262300000|2022-01-27 05:45:00|1810.36|1807.56|1809.16|1806.36|1810.36|1807.56|1806.54|1803.74|0
1643262600000|2022-01-27 05:50:00|1809.4|1806.6|1806.9|1804.1|1810.24|1807.44|1804.75|1801.95|0
1643262900000|2022-01-27 05:55:00|1807.25|1804.45|1807.73|1804.93|1809.4|1806.6|1804.86|1802.06|0
1643263200000|2022-01-27 06:00:00|1806.42|1803.62|1806.05|1803.25|1810.95|1808.15|1805.34|1802.54|0
1643263500000|2022-01-27 06:05:00|1806.9|1804.1|1812.74|1809.94|1813.22|1810.42|1804.27|1801.47|0
1643263800000|2022-01-27 06:10:00|1812.86|1810.06|1815.6|1812.8|1818.6|1815.8|1812.86|1810.06|0
1643264100000|2022-01-27 06:15:00|1816.08|1813.28|1811.3|1808.5|1816.08|1813.28|1810.23|1807.43|0
1643264400000|2022-01-27 06:20:00|1811.19|1808.39|1806.65|1803.85|1812.62|1809.82|1806.53|1803.73|0
1643264700000|2022-01-27 06:25:00|1807.01|1804.21|1803.79|1800.99|1808.8|1806|1802.59|1799.79|0
1643265000000|2022-01-27 06:30:00|1803.9|1801.1|1800.32|1797.52|1804.26|1801.46|1799.13|1796.33|0
1643265300000|2022-01-27 06:35:00|1800.68|1797.88|1801.4|1798.6|1804.74|1801.94|1798.3|1795.5|0
1643265600000|2022-01-27 06:40:00|1800.56|1797.76|1801.27|1798.47|1803.78|1800.98|1798.89|1796.09|0
1643265900000|2022-01-27 06:45:00|1800.8|1798|1792.21|1789.41|1800.92|1798.12|1792.09|1789.29|0
1643266200000|2022-01-27 06:50:00|1791.85|1789.05|1801.39|1798.59|1801.39|1798.59|1791.85|1789.05|0
1643266500000|2022-01-27 06:55:00|1801.51|1798.71|1803.54|1800.74|1805.45|1802.65|1800.68|1797.88|0
1643266800000|2022-01-27 07:00:00|1805.57|1802.77|1811.42|1808.62|1811.53|1808.73|1804.61|1801.81|0
1643267100000|2022-01-27 07:05:00|1812.14|1809.34|1807.36|1804.56|1814.64|1811.84|1807.36|1804.56|0
1643267400000|2022-01-27 07:10:00|1807.95|1805.15|1815.48|1812.68|1820.26|1817.46|1806.52|1803.72|0
1643267700000|2022-01-27 07:15:00|1816.07|1813.27|1819.65|1816.85|1821.45|1818.65|1816.07|1813.27|0
1643268000000|2022-01-27 07:20:00|1819.78|1816.98|1817.62|1814.82|1822.17|1819.37|1817.39|1814.59|0
1643268300000|2022-01-27 07:25:00|1817.5|1814.7|1819.77|1816.97|1823.12|1820.32|1815.95|1813.15|0
1643268600000|2022-01-27 07:30:00|1819.54|1816.74|1820.73|1817.93|1825.51|1822.71|1817.86|1815.06|0
1643268900000|2022-01-27 07:35:00|1820.49|1817.69|1822.52|1819.72|1824.55|1821.75|1820.25|1817.45|0
1643269200000|2022-01-27 07:40:00|1823.23|1820.43|1827.42|1824.62|1827.9|1825.1|1822.64|1819.84|0
1643269500000|2022-01-27 07:45:00|1827.9|1825.1|1823.14|1820.34|1828.85|1826.05|1820.73|1817.93|0
1643269800000|2022-01-27 07:50:00|1824.1|1821.3|1827.45|1824.65|1827.93|1825.13|1822.43|1819.63|0
1643270100000|2022-01-27 07:55:00|1827.8|1825|1819.08|1816.28|1828.17|1825.37|1818.12|1815.32|0
1643270400000|2022-01-27 08:00:00|1819.79|1816.99|1825.77|1822.97|1826.37|1823.57|1819.19|1816.39|0
1643270700000|2022-01-27 08:05:00|1825.81|1823.41|1824.61|1822.21|1829.28|1826.88|1821.14|1818.74|0
1643271000000|2022-01-27 08:10:00|1823.53|1821.13|1832.86|1830.46|1833.71|1831.31|1820.31|1817.91|0
1643271300000|2022-01-27 08:15:00|1833.47|1831.07|1839.09|1836.69|1840.65|1838.25|1830.59|1828.19|0
1643271600000|2022-01-27 08:20:00|1839.93|1837.53|1834.66|1832.26|1842.56|1840.16|1833.94|1831.54|0
1643271900000|2022-01-27 08:25:00|1834.9|1832.5|1831.79|1829.39|1835.86|1833.46|1830.71|1828.31|0
1643272200000|2022-01-27 08:30:00|1832.62|1830.22|1832.74|1830.34|1833.94|1831.54|1827.72|1825.32|0
1643272500000|2022-01-27 08:35:00|1832.51|1830.11|1832.98|1830.58|1837.77|1835.37|1831.79|1829.39|0
1643272800000|2022-01-27 08:40:00|1832.5|1830.1|1837.64|1835.24|1838.49|1836.09|1832.5|1830.1|0
1643273100000|2022-01-27 08:45:00|1837.53|1835.13|1840.16|1837.76|1845.43|1843.03|1835.85|1833.45|0
1643273400000|2022-01-27 08:50:00|1839.92|1837.52|1844.06|1841.66|1844.17|1841.77|1839.37|1836.97|0
1643273700000|2022-01-27 08:55:00|1843.82|1841.42|1848.37|1845.97|1849.09|1846.69|1843.82|1841.42|0
1643274000000|2022-01-27 09:00:00|1848.13|1845.73|1850.77|1848.37|1858.2|1855.8|1844.06|1841.66|0
1643274300000|2022-01-27 09:05:00|1851.01|1848.61|1844.86|1842.46|1852.29|1849.89|1844.27|1841.87|0
1643274600000|2022-01-27 09:10:00|1844.51|1842.11|1850.86|1848.46|1853.02|1850.62|1842.35|1839.95|0
1643274900000|2022-01-27 09:15:00|1851.7|1849.3|1853.14|1850.74|1854.22|1851.82|1847.86|1845.46|0
1643275200000|2022-01-27 09:20:00|1852.42|1850.02|1859.49|1857.09|1859.49|1857.09|1848.58|1846.18|0
1643275500000|2022-01-27 09:25:00|1859.14|1856.74|1860.21|1857.81|1863.7|1861.3|1857.22|1854.82|0
1643275800000|2022-01-27 09:30:00|1860.34|1857.94|1854.1|1851.7|1860.58|1858.18|1854.1|1851.7|0
1643276100000|2022-01-27 09:35:00|1854.34|1851.94|1855.41|1853.01|1857.22|1854.82|1853.01|1850.61|0
1643276400000|2022-01-27 09:40:00|1855.78|1853.38|1862.49|1860.09|1863.45|1861.05|1854.1|1851.7|0
1643276700000|2022-01-27 09:45:00|1862.61|1860.21|1864.41|1862.01|1866.57|1864.17|1860.57|1858.17|0
1643277000000|2022-01-27 09:50:00|1863.93|1861.53|1866.81|1864.41|1869.69|1867.29|1863.21|1860.81|0
1643277300000|2022-01-27 09:55:00|1866.45|1864.05|1865.13|1862.73|1869.21|1866.81|1864.77|1862.37|0
1643277600000|2022-01-27 10:00:00|1864.89|1862.49|1871.01|1868.61|1871.49|1869.09|1863.69|1861.29|0
1643277900000|2022-01-27 10:05:00|1870.41|1868.01|1868.01|1865.61|1872.81|1870.41|1868.01|1865.61|0
1643278200000|2022-01-27 10:10:00|1868.25|1865.85|1860.68|1858.28|1869.69|1867.29|1859.72|1857.32|0
1643278500000|2022-01-27 10:15:00|1861.29|1858.89|1857.21|1854.81|1863.69|1861.29|1857.08|1854.68|0
1643278800000|2022-01-27 10:20:00|1857.45|1855.05|1863.21|1860.81|1863.21|1860.81|1856.73|1854.33|0
1643279100000|2022-01-27 10:25:00|1862.97|1860.57|1863.08|1860.68|1866.56|1864.16|1861.64|1859.24|0
1643279400000|2022-01-27 10:30:00|1863.2|1860.8|1863.7|1861.3|1864.66|1862.26|1859.99|1857.59|0
1643279700000|2022-01-27 10:35:00|1863.59|1861.19|1864.9|1862.5|1865.62|1863.22|1861.78|1859.38|0
1643280000000|2022-01-27 10:40:00|1864.79|1862.39|1859.62|1857.22|1865.27|1862.87|1858.07|1855.67|0
1643280300000|2022-01-27 10:45:00|1859.86|1857.46|1854.47|1852.07|1863.11|1860.71|1854.47|1852.07|0
1643280600000|2022-01-27 10:50:00|1854.71|1852.31|1846.55|1844.15|1855.19|1852.79|1845.83|1843.43|0
1643280900000|2022-01-27 10:55:00|1846.67|1844.27|1844.03|1841.63|1846.79|1844.39|1840.32|1837.92|0
1643281200000|2022-01-27 11:00:00|1844.39|1841.99|1852.3|1849.9|1853.5|1851.1|1844.15|1841.75|0
1643281500000|2022-01-27 11:05:00|1852.78|1850.38|1851.82|1849.42|1856.14|1853.74|1851.46|1849.06|0
1643281800000|2022-01-27 11:10:00|1852.06|1849.66|1858.06|1855.66|1858.3|1855.9|1851.82|1849.42|0
1643282100000|2022-01-27 11:15:00|1858.18|1855.78|1856.62|1854.22|1861.18|1858.78|1856.38|1853.98|0
1643282400000|2022-01-27 11:20:00|1856.38|1853.98|1856.38|1853.98|1856.73|1854.33|1852.66|1850.26|0
1643282700000|2022-01-27 11:25:00|1856.97|1854.57|1865.02|1862.62|1866.33|1863.93|1856.73|1854.33|0
1643283000000|2022-01-27 11:30:00|1864.89|1862.49|1863.34|1860.94|1866.22|1863.82|1861.42|1859.02|0
1643283300000|2022-01-27 11:35:00|1862.97|1860.57|1856.14|1853.74|1865.74|1863.34|1855.29|1852.89|0
1643283600000|2022-01-27 11:40:00|1856.38|1853.98|1858.65|1856.25|1861.05|1858.65|1855.9|1853.5|0
1643283900000|2022-01-27 11:45:00|1858.29|1855.89|1859.61|1857.21|1860.93|1858.53|1853.13|1850.73|0
1643284200000|2022-01-27 11:50:00|1859.49|1857.09|1863.57|1861.17|1866.21|1863.81|1859.25|1856.85|0
1643284500000|2022-01-27 11:55:00|1863.81|1861.41|1868.49|1866.09|1869.45|1867.05|1860.33|1857.93|0
1643284800000|2022-01-27 12:00:00|1869.45|1867.05|1866.45|1864.05|1870.05|1867.65|1864.29|1861.89|0
1643285100000|2022-01-27 12:05:00|1866.93|1864.53|1865.97|1863.57|1866.93|1864.53|1861.89|1859.49|0
1643285400000|2022-01-27 12:10:00|1865.85|1863.45|1873.65|1871.25|1875.34|1872.94|1865.49|1863.09|0
1643285700000|2022-01-27 12:15:00|1873.53|1871.13|1862.13|1859.73|1875.82|1873.42|1862.13|1859.73|0
1643286000000|2022-01-27 12:20:00|1861.89|1859.49|1854.32|1851.92|1864.29|1861.89|1854.32|1851.92|0
1643286300000|2022-01-27 12:25:00|1854.45|1852.05|1859.01|1856.61|1861.65|1859.25|1854.45|1852.05|0
1643286600000|2022-01-27 12:30:00|1858.29|1855.89|1850.61|1848.21|1862.13|1859.73|1850.24|1847.84|0
1643286900000|2022-01-27 12:35:00|1850.96|1848.56|1856.72|1854.32|1861.04|1858.64|1850.13|1847.73|0
1643287200000|2022-01-27 12:40:00|1856.84|1854.44|1856.12|1853.72|1859.96|1857.56|1855.28|1852.88|0
1643287500000|2022-01-27 12:45:00|1855.76|1853.36|1864.28|1861.88|1865.36|1862.96|1855.76|1853.36|0
1643287800000|2022-01-27 12:50:00|1863.32|1860.92|1873.41|1871.01|1875.57|1873.17|1862.24|1859.84|0
1643288100000|2022-01-27 12:55:00|1872.8|1870.4|1869.92|1867.52|1875.33|1872.93|1869.44|1867.04|0
1643288400000|2022-01-27 13:00:00|1870.88|1868.48|1870.64|1868.24|1877.01|1874.61|1868.36|1865.96|0
1643288700000|2022-01-27 13:05:00|1871.48|1869.08|1881.33|1878.93|1881.33|1878.93|1871.48|1869.08|0
1643289000000|2022-01-27 13:10:00|1881.57|1879.17|1877.16|1874.76|1882.53|1880.13|1875.96|1873.56|0
1643289300000|2022-01-27 13:15:00|1876.44|1874.04|1881|1878.6|1881.24|1878.84|1874.28|1871.88|0
1643289600000|2022-01-27 13:20:00|1881.24|1878.84|1882.44|1880.04|1882.44|1880.04|1875|1872.6|0
1643289900000|2022-01-27 13:25:00|1882.68|1880.28|1880.64|1878.24|1886.29|1883.89|1877.27|1874.87|0
1643290200000|2022-01-27 13:30:00|1881.6|1879.2|1876.92|1874.52|1884.24|1881.84|1874.51|1872.11|0
1643290500000|2022-01-27 13:35:00|1876.68|1874.28|1876.92|1874.52|1878.6|1876.2|1872.35|1869.95|0
1643290800000|2022-01-27 13:40:00|1876.79|1874.39|1880.15|1877.75|1882.08|1879.68|1875.47|1873.07|0
1643291100000|2022-01-27 13:45:00|1879.8|1877.4|1886.76|1884.36|1887.01|1884.61|1879.8|1877.4|0
1643291400000|2022-01-27 13:50:00|1885.8|1883.4|1891.81|1889.41|1891.81|1889.41|1885.08|1882.68|0
1643291700000|2022-01-27 13:55:00|1891.57|1889.17|1893.13|1890.73|1893.61|1891.21|1890.61|1888.21|0
1643292000000|2022-01-27 14:00:00|1892.77|1890.37|1895.9|1893.5|1896.86|1894.46|1891.33|1888.93|0
1643292300000|2022-01-27 14:05:00|1895.66|1893.26|1893.76|1891.36|1898.03|1895.63|1891.6|1889.2|0
1643292600000|2022-01-27 14:10:00|1893.64|1891.24|1899.54|1897.14|1899.54|1897.14|1893.04|1890.64|0
1643292900000|2022-01-27 14:15:00|1900.02|1897.62|1897.37|1894.97|1900.74|1898.34|1896.77|1894.37|0
1643293200000|2022-01-27 14:20:00|1897.61|1895.21|1893.76|1891.36|1898.33|1895.93|1891.84|1889.44|0
1643293500000|2022-01-27 14:25:00|1894.6|1892.2|1902.42|1900.02|1903.15|1900.75|1894.6|1892.2|0
1643293800000|2022-01-27 14:30:00|1903.63|1901.23|1898.57|1896.17|1911.09|1908.69|1897.37|1894.97|0
1643294100000|2022-01-27 14:35:00|1899.05|1896.65|1898.33|1895.93|1901.94|1899.54|1892.8|1890.4|0
1643294400000|2022-01-27 14:40:00|1897.13|1894.73|1918.8|1916.4|1919.52|1917.12|1897.13|1894.73|0
1643294700000|2022-01-27 14:45:00|1919.28|1916.88|1927.44|1925.04|1930.1|1927.7|1912.54|1910.14|0
1643295000000|2022-01-27 14:50:00|1927.68|1925.28|1931.06|1928.66|1932.14|1929.74|1925.03|1922.63|0
1643295300000|2022-01-27 14:55:00|1928.76|1926.36|1922.49|1920.09|1929.37|1926.97|1912.74|1910.34|0
1643295600000|2022-01-27 15:00:00|1922.86|1920.46|1925.51|1923.11|1925.99|1923.59|1906.35|1903.95|0
1643295900000|2022-01-27 15:05:00|1926.48|1924.08|1929.61|1927.21|1933.95|1931.55|1921.41|1919.01|0
1643296200000|2022-01-27 15:10:00|1929.48|1927.08|1932.5|1930.1|1935.64|1933.24|1924.06|1921.66|0
1643296500000|2022-01-27 15:15:00|1931.17|1928.77|1923.7|1921.3|1933.95|1931.55|1921.77|1919.37|0
1643296800000|2022-01-27 15:20:00|1923.58|1921.18|1915.87|1913.47|1926.95|1924.55|1915.87|1913.47|0
1643297100000|2022-01-27 15:25:00|1914.9|1912.5|1897.31|1894.91|1917.55|1915.15|1897.31|1894.91|0
1643297400000|2022-01-27 15:30:00|1895.87|1893.47|1894.18|1891.78|1900.92|1898.52|1888.89|1886.49|0
1643297700000|2022-01-27 15:35:00|1893.7|1891.3|1883.08|1880.68|1896.59|1894.19|1881.53|1879.13|0
1643298000000|2022-01-27 15:40:00|1883.21|1880.81|1900.77|1898.37|1901.25|1898.85|1882.97|1880.57|0
1643298300000|2022-01-27 15:45:00|1901.25|1898.85|1896.44|1894.04|1903.05|1900.65|1891.87|1889.47|0
1643298600000|2022-01-27 15:50:00|1896.31|1893.91|1898.6|1896.2|1901.97|1899.57|1893.79|1891.39|0
1643298900000|2022-01-27 15:55:00|1899.08|1896.68|1913.05|1910.65|1914.25|1911.85|1898.24|1895.84|0
1643299200000|2022-01-27 16:00:00|1912.92|1910.52|1920.08|1917.68|1923.65|1921.25|1912.92|1910.52|0
1643299500000|2022-01-27 16:05:00|1919.6|1917.2|1908.64|1906.24|1923.2|1920.8|1908.16|1905.76|0
1643299800000|2022-01-27 16:10:00|1909.96|1907.56|1919.23|1916.83|1922.36|1919.96|1909.96|1907.56|0
1643300100000|2022-01-27 16:15:00|1919.95|1917.55|1906.37|1903.97|1919.95|1917.55|1900.6|1898.2|0
1643300400000|2022-01-27 16:20:00|1905.65|1903.25|1903.24|1900.84|1911.42|1909.02|1901.32|1898.92|0
1643300700000|2022-01-27 16:25:00|1903.36|1900.96|1897.99|1895.59|1904.2|1901.8|1893.14|1890.74|0
1643301000000|2022-01-27 16:30:00|1898.48|1896.08|1912.43|1910.03|1912.43|1910.03|1897.03|1894.63|0
1643301300000|2022-01-27 16:35:00|1911.95|1909.55|1909.3|1906.9|1917.01|1914.61|1907.86|1905.46|0
1643301600000|2022-01-27 16:40:00|1909.78|1907.38|1911.47|1909.07|1918.45|1916.05|1908.82|1906.42|0
1643301900000|2022-01-27 16:45:00|1911.71|1909.31|1909.42|1907.02|1916.04|1913.64|1907.86|1905.46|0
1643302200000|2022-01-27 16:50:00|1909.54|1907.14|1912.67|1910.27|1912.91|1910.51|1905.21|1902.81|0
1643302500000|2022-01-27 16:55:00|1912.43|1910.03|1910.98|1908.58|1912.67|1910.27|1907.61|1905.21|0
1643302800000|2022-01-27 17:00:00|1909.06|1906.66|1909.17|1906.77|1910.5|1908.1|1901.6|1899.2|0
1643303100000|2022-01-27 17:05:00|1908.93|1906.53|1894.62|1892.22|1908.93|1906.53|1892.46|1890.06|0
1643303400000|2022-01-27 17:10:00|1895.82|1893.42|1890.53|1888.13|1895.82|1893.42|1886.2|1883.8|0
1643303700000|2022-01-27 17:15:00|1890.29|1887.89|1880.54|1878.14|1890.99|1888.59|1876.22|1873.82|0
1643304000000|2022-01-27 17:20:00|1880.3|1877.9|1876.06|1873.66|1881.02|1878.62|1873.69|1871.29|0
1643304300000|2022-01-27 17:25:00|1875.82|1873.42|1875.1|1872.7|1881.35|1878.95|1871.5|1869.1|0
1643304600000|2022-01-27 17:30:00|1874.26|1871.86|1866.7|1864.3|1878.46|1876.06|1865.86|1863.46|0
1643304900000|2022-01-27 17:35:00|1866.46|1864.06|1862.14|1859.74|1868.14|1865.74|1857.94|1855.54|0
1643305200000|2022-01-27 17:40:00|1861.66|1859.26|1862.01|1859.61|1866.09|1863.69|1859.02|1856.62|0
1643305500000|2022-01-27 17:45:00|1861.66|1859.26|1851.15|1848.75|1861.9|1859.5|1849.35|1846.95|0
1643305800000|2022-01-27 17:50:00|1851.63|1849.23|1859.37|1856.97|1860.15|1857.75|1851.63|1849.23|0
1643306100000|2022-01-27 17:55:00|1858.04|1855.64|1862.97|1860.57|1870.29|1867.89|1858.04|1855.64|0
1643306400000|2022-01-27 18:00:00|1862.01|1859.61|1851.93|1849.53|1867.29|1864.89|1850.84|1848.44|0
1643306700000|2022-01-27 18:05:00|1850.73|1848.33|1847.42|1845.02|1852.52|1850.12|1841.38|1838.98|0
1643307000000|2022-01-27 18:10:00|1847.66|1845.26|1844.54|1842.14|1847.77|1845.37|1840.46|1838.06|0
1643307300000|2022-01-27 18:15:00|1844.3|1841.9|1838.78|1836.38|1852.69|1850.29|1838.07|1835.67|0
1643307600000|2022-01-27 18:20:00|1838.54|1836.14|1828.48|1826.08|1840.22|1837.82|1826.56|1824.16|0
1643307900000|2022-01-27 18:25:00|1827.52|1825.12|1826.32|1823.92|1834.71|1832.31|1825.37|1822.97|0
1643308200000|2022-01-27 18:30:00|1826.8|1824.4|1833.86|1831.46|1836.15|1833.75|1826.32|1823.92|0
1643308500000|2022-01-27 18:35:00|1835.43|1833.03|1827.76|1825.36|1842.86|1840.46|1827.76|1825.36|0
1643308800000|2022-01-27 18:40:00|1828.72|1826.32|1831.23|1828.83|1838.18|1835.78|1825.12|1822.72|0
1643309100000|2022-01-27 18:45:00|1831.94|1829.54|1839.13|1836.73|1839.98|1837.58|1829.43|1827.03|0
1643309400000|2022-01-27 18:50:00|1837.82|1835.42|1831.83|1829.43|1840.57|1838.17|1829.43|1827.03|0
1643309700000|2022-01-27 18:55:00|1832.18|1829.78|1843.15|1840.75|1847.94|1845.54|1830.39|1827.99|0
1643310000000|2022-01-27 19:00:00|1841.82|1839.42|1856.22|1853.82|1860.07|1857.67|1841.82|1839.42|0
1643310300000|2022-01-27 19:05:00|1856.46|1854.06|1856.1|1853.7|1864.39|1861.99|1849.74|1847.34|0
1643310600000|2022-01-27 19:10:00|1854.78|1852.38|1851.9|1849.5|1859.7|1857.3|1851.18|1848.78|0
1643310900000|2022-01-27 19:15:00|1852.26|1849.86|1843.98|1841.58|1852.98|1850.58|1840.62|1838.22|0
1643311200000|2022-01-27 19:20:00|1844.46|1842.06|1831.27|1828.87|1844.46|1842.06|1831.27|1828.87|0
1643311500000|2022-01-27 19:25:00|1832.23|1829.83|1831.81|1829.41|1835.76|1833.36|1829.41|1827.01|0
1643311800000|2022-01-27 19:30:00|1831.57|1829.17|1826.17|1823.77|1838.16|1835.76|1822.95|1820.55|0
1643312100000|2022-01-27 19:35:00|1826.54|1824.14|1836.12|1833.72|1837.08|1834.68|1826.17|1823.77|0
1643312400000|2022-01-27 19:40:00|1834.8|1832.4|1844.75|1842.35|1847.99|1845.59|1834.8|1832.4|0
1643312700000|2022-01-27 19:45:00|1844.51|1842.11|1844.99|1842.59|1852.19|1849.79|1841.88|1839.48|0
1643313000000|2022-01-27 19:50:00|1843.07|1840.67|1831.57|1829.17|1843.79|1841.39|1829.89|1827.49|0
1643313300000|2022-01-27 19:55:00|1831.09|1828.69|1834.2|1831.8|1838.28|1835.88|1825.58|1823.18|0
1643313600000|2022-01-27 20:00:00|1835.16|1832.76|1842.11|1839.71|1848.7|1846.3|1835.16|1832.76|0
1643313900000|2022-01-27 20:05:00|1841.87|1839.47|1836.95|1834.55|1849.79|1847.39|1836.36|1833.96|0
1643314200000|2022-01-27 20:10:00|1837.32|1834.92|1827.36|1824.96|1839.59|1837.19|1824.85|1822.45|0
1643314500000|2022-01-27 20:15:00|1826.53|1824.13|1830.63|1828.23|1831.35|1828.95|1818.89|1816.49|0
1643314800000|2022-01-27 20:20:00|1832.07|1829.67|1831.62|1829.22|1836.62|1834.22|1822.24|1819.84|0
1643315100000|2022-01-27 20:25:00|1829.94|1827.54|1837.85|1835.45|1841.93|1839.53|1829.46|1827.06|0
1643315400000|2022-01-27 20:30:00|1838.33|1835.93|1837.13|1834.73|1846.73|1844.33|1835.93|1833.53|0
1643315700000|2022-01-27 20:35:00|1837.73|1835.33|1834.04|1831.64|1841.56|1839.16|1830.45|1828.05|0
1643316000000|2022-01-27 20:40:00|1833.8|1831.4|1849.12|1846.72|1853.97|1851.57|1831.88|1829.48|0
1643316300000|2022-01-27 20:45:00|1851.4|1849|1846.76|1844.36|1860.65|1858.25|1840.88|1838.48|0
1643316600000|2022-01-27 20:50:00|1847.6|1845.2|1840.64|1838.24|1847.6|1845.2|1839.2|1836.8|0
1643316900000|2022-01-27 20:55:00|1841.36|1838.96|1834.4|1832|1844.48|1842.08|1834.4|1832|0
1643317200000|2022-01-27 21:00:00|1835.84|1833.44|1833.44|1831.04|1837.28|1834.88|1830.8|1828.4|0
1643317500000|2022-01-27 21:05:00|1835.6|1833.2|1841.27|1838.87|1843.04|1840.64|1834.4|1832|0
1643317800000|2022-01-27 21:10:00|1840.55|1838.15|1840.66|1838.26|1845.35|1842.95|1834.79|1832.39|0
1643318100000|2022-01-27 21:15:00|1841.71|1838.91|1845.31|1842.51|1845.31|1842.51|1840.62|1837.82|0
1643318400000|2022-01-27 21:20:00|1846.14|1843.34|1838.34|1835.54|1846.14|1843.34|1838.34|1835.54|0
1643318700000|2022-01-27 21:25:00|1838.94|1836.14|1840.26|1837.46|1842.43|1839.63|1838.7|1835.9|0
1643319000000|2022-01-27 21:30:00|1840.5|1837.7|1849.26|1846.46|1856.84|1854.04|1836.42|1833.62|0
1643319300000|2022-01-27 21:35:00|1850.35|1847.55|1852.14|1849.34|1852.14|1849.34|1846.75|1843.95|0
1643319600000|2022-01-27 21:40:00|1852.99|1850.19|1856.11|1853.31|1858.04|1855.24|1849.98|1847.18|0
1643319900000|2022-01-27 21:45:00|1855.63|1852.83|1856.83|1854.03|1860.2|1857.4|1855.27|1852.47|0
1643320200000|2022-01-27 21:50:00|1856.47|1853.67|1856.23|1853.43|1858.87|1856.07|1853.82|1851.02|0
1643320500000|2022-01-27 21:55:00|1856.71|1853.91|1860.79|1857.99|1860.79|1857.99|1856.47|1853.67|0
1643320800000|2022-01-27 22:00:00|1860.14|1857.34|1868.45|1865.65|1869.11|1866.31|1859.99|1857.19|0
1643321100000|2022-01-27 22:05:00|1868.27|1865.47|1869.11|1866.31|1871.76|1868.96|1866.93|1864.13|0
1643321400000|2022-01-27 22:10:00|1868.96|1866.16|1865.05|1862.25|1868.96|1866.16|1864.7|1861.9|0
1643321700000|2022-01-27 22:15:00|1864.59|1861.79|1866.12|1863.32|1866.83|1864.03|1862.66|1859.86|0
1643322000000|2022-01-27 22:20:00|1866.65|1863.85|1863.08|1860.28|1867.21|1864.41|1862.24|1859.44|0
1643322300000|2022-01-27 22:25:00|1862.98|1860.18|1859.55|1856.75|1862.98|1860.18|1859.55|1856.75|0
1643322600000|2022-01-27 22:30:00|1858.26|1855.46|1858.04|1855.24|1859.69|1856.89|1856.88|1854.08|0
1643322900000|2022-01-27 22:35:00|1857.55|1854.75|1857.9|1855.1|1859.93|1857.13|1856.85|1854.05|0
1643323200000|2022-01-27 22:40:00|1857.94|1855.14|1859.19|1856.39|1859.97|1857.17|1857.26|1854.46|0
1643323500000|2022-01-27 22:45:00|1859.23|1856.43|1862.8|1860|1862.94|1860.14|1859.23|1856.43|0
1643323800000|2022-01-27 22:50:00|1862.87|1860.07|1864.37|1861.57|1865|1862.2|1861.74|1858.94|0
1643324100000|2022-01-27 22:55:00|1864.41|1861.61|1865.56|1862.76|1865.88|1863.08|1864.05|1861.25|0
1643324400000|2022-01-27 23:00:00|1866.31|1863.51|1863.79|1860.99|1868.6|1865.8|1862.11|1859.31|0
1643324700000|2022-01-27 23:05:00|1863.9|1861.1|1866.91|1864.11|1869.32|1866.52|1863.79|1860.99|0
1643325000000|2022-01-27 23:10:00|1867.63|1864.83|1868.6|1865.8|1870.04|1867.24|1866.91|1864.11|0
1643325300000|2022-01-27 23:15:00|1868.47|1865.67|1858.98|1856.18|1868.47|1865.67|1858.98|1856.18|0
1643325600000|2022-01-27 23:20:00|1859.57|1856.77|1865.47|1862.67|1866.19|1863.39|1859.22|1856.42|0
1643325900000|2022-01-27 23:25:00|1866.06|1863.26|1865.34|1862.54|1869.07|1866.27|1864.99|1862.19|0
1643326200000|2022-01-27 23:30:00|1865.47|1862.67|1861.86|1859.06|1866.67|1863.87|1861.86|1859.06|0
1643326500000|2022-01-27 23:35:00|1861.49|1858.69|1864.38|1861.58|1865.22|1862.42|1861.25|1858.45|0
1643326800000|2022-01-27 23:40:00|1864.26|1861.46|1860.42|1857.62|1864.74|1861.94|1859.45|1856.65|0
1643327100000|2022-01-27 23:45:00|1860.9|1858.1|1860.29|1857.49|1863.78|1860.98|1859.69|1856.89|0
1643327400000|2022-01-27 23:50:00|1859.93|1857.13|1860.17|1857.37|1860.65|1857.85|1857.05|1854.25|0
1643327700000|2022-01-27 23:55:00|1860.29|1857.49|1852.72|1849.92|1860.53|1857.73|1852.48|1849.68|0
1643328000000|2022-01-28 00:00:00|1851.76|1848.96|1853.56|1850.76|1854.52|1851.72|1847.68|1844.88|0
1643328300000|2022-01-28 00:05:00|1853.68|1850.88|1848.27|1845.47|1854.76|1851.96|1848.27|1845.47|0
1643328600000|2022-01-28 00:10:00|1848.4|1845.6|1857.77|1854.97|1857.77|1854.97|1848.4|1845.6|0
1643328900000|2022-01-28 00:15:00|1857.29|1854.49|1852.11|1849.31|1858.73|1855.93|1851.04|1848.24|0
1643329200000|2022-01-28 00:20:00|1852.35|1849.55|1852.48|1849.68|1853.32|1850.52|1849.47|1846.67|0
1643329500000|2022-01-28 00:25:00|1851.87|1849.07|1849.47|1846.67|1854.76|1851.96|1849.47|1846.67|0
1643329800000|2022-01-28 00:30:00|1850.67|1847.87|1843.23|1840.43|1850.8|1848|1840.47|1837.67|0
1643330100000|2022-01-28 00:35:00|1842.98|1840.18|1844.9|1842.1|1846.47|1843.67|1842.98|1840.18|0
1643330400000|2022-01-28 00:40:00|1844.31|1841.51|1842.26|1839.46|1844.31|1841.51|1839.99|1837.19|0
1643330700000|2022-01-28 00:45:00|1842.02|1839.22|1846.95|1844.15|1848.27|1845.47|1839.51|1836.71|0
1643331000000|2022-01-28 00:50:00|1847.19|1844.39|1852.23|1849.43|1853.07|1850.27|1845.99|1843.19|0
1643331300000|2022-01-28 00:55:00|1851.99|1849.19|1856.08|1853.28|1859.68|1856.88|1851.99|1849.19|0
1643331600000|2022-01-28 01:00:00|1856.19|1853.39|1861.72|1858.92|1863.4|1860.6|1855.35|1852.55|0
1643331900000|2022-01-28 01:05:00|1861.36|1858.56|1856.67|1853.87|1864.25|1861.45|1856.67|1853.87|0
1643332200000|2022-01-28 01:10:00|1856.79|1853.99|1855.35|1852.55|1860.4|1857.6|1855.35|1852.55|0
1643332500000|2022-01-28 01:15:00|1855.59|1852.79|1858.96|1856.16|1859.31|1856.51|1854.39|1851.59|0
1643332800000|2022-01-28 01:20:00|1859.2|1856.4|1858.23|1855.43|1862.8|1860|1858.11|1855.31|0
1643333100000|2022-01-28 01:25:00|1858.35|1855.55|1862.08|1859.28|1863.28|1860.48|1858.23|1855.43|0
1643333400000|2022-01-28 01:30:00|1862.67|1859.87|1853.54|1850.74|1862.8|1860|1853.19|1850.39|0
1643333700000|2022-01-28 01:35:00|1853.78|1850.98|1853.54|1850.74|1856.07|1853.27|1852.22|1849.42|0
1643334000000|2022-01-28 01:40:00|1852.46|1849.66|1856.79|1853.99|1858.11|1855.31|1850.78|1847.98|0
1643334300000|2022-01-28 01:45:00|1856.9|1854.1|1850.18|1847.38|1859.31|1856.51|1849.34|1846.54|0
1643334600000|2022-01-28 01:50:00|1850.78|1847.98|1849.1|1846.3|1852.94|1850.14|1848.38|1845.58|0
1643334900000|2022-01-28 01:55:00|1849.82|1847.02|1855.46|1852.66|1856.79|1853.99|1849.82|1847.02|0
1643335200000|2022-01-28 02:00:00|1855.7|1852.9|1856.3|1853.5|1858.58|1855.78|1852.94|1850.14|0
1643335500000|2022-01-28 02:05:00|1856.66|1853.86|1856.18|1853.38|1857.26|1854.46|1854.98|1852.18|0
1643335800000|2022-01-28 02:10:00|1856.42|1853.62|1854.01|1851.21|1858.71|1855.91|1853.42|1850.62|0
1643336100000|2022-01-28 02:15:00|1854.5|1851.7|1851.74|1848.94|1855.46|1852.66|1851.74|1848.94|0
1643336400000|2022-01-28 02:20:00|1851.85|1849.05|1857.74|1854.94|1858.94|1856.14|1851.85|1849.05|0
1643336700000|2022-01-28 02:25:00|1857.5|1854.7|1862.07|1859.27|1863.75|1860.95|1857.02|1854.22|0
1643337000000|2022-01-28 02:30:00|1861.94|1859.14|1862.31|1859.51|1864.47|1861.67|1861.59|1858.79|0
1643337300000|2022-01-28 02:35:00|1861.94|1859.14|1864.71|1861.91|1865.79|1862.99|1860.62|1857.82|0
1643337600000|2022-01-28 02:40:00|1864.47|1861.67|1864.95|1862.15|1864.95|1862.15|1862.79|1859.99|0
1643337900000|2022-01-28 02:45:00|1865.07|1862.27|1869.39|1866.59|1869.39|1866.59|1864.47|1861.67|0
1643338200000|2022-01-28 02:50:00|1869.28|1866.48|1870.35|1867.55|1870.72|1867.92|1867.59|1864.79|0
1643338500000|2022-01-28 02:55:00|1870.48|1867.68|1870.05|1867.25|1871.68|1868.88|1869.33|1866.53|0
1643338800000|2022-01-28 03:00:00|1870.29|1867.49|1869.33|1866.53|1870.89|1868.09|1868.85|1866.05|0
1643339100000|2022-01-28 03:05:00|1869.57|1866.77|1869.2|1866.4|1869.57|1866.77|1866.92|1864.12|0
1643339400000|2022-01-28 03:10:00|1869.57|1866.77|1869.33|1866.53|1871.97|1869.17|1868.12|1865.32|0
1643339700000|2022-01-28 03:15:00|1869.2|1866.4|1863.55|1860.75|1869.33|1866.53|1862.47|1859.67|0
1643340000000|2022-01-28 03:20:00|1863.79|1860.99|1862.59|1859.79|1865.48|1862.68|1861.26|1858.46|0
1643340300000|2022-01-28 03:25:00|1862.46|1859.66|1860.66|1857.86|1863.07|1860.27|1860.18|1857.38|0
1643340600000|2022-01-28 03:30:00|1860.42|1857.62|1862.46|1859.66|1863.07|1860.27|1860.06|1857.26|0
1643340900000|2022-01-28 03:35:00|1862.35|1859.55|1862.35|1859.55|1863.55|1860.75|1859.7|1856.9|0
1643341200000|2022-01-28 03:40:00|1862.59|1859.79|1858.74|1855.94|1862.59|1859.79|1858.02|1855.22|0
1643341500000|2022-01-28 03:45:00|1858.5|1855.7|1859.94|1857.14|1861.86|1859.06|1857.3|1854.5|0
1643341800000|2022-01-28 03:50:00|1859.7|1856.9|1857.89|1855.09|1861.38|1858.58|1856.33|1853.53|0
1643342100000|2022-01-28 03:55:00|1857.53|1854.73|1856.81|1854.01|1858.74|1855.94|1855.85|1853.05|0
1643342400000|2022-01-28 04:00:00|1857.29|1854.49|1857.41|1854.61|1860.29|1857.49|1856.33|1853.53|0
1643342700000|2022-01-28 04:05:00|1857.17|1854.37|1856.81|1854.01|1858.49|1855.69|1855.96|1853.16|0
1643343000000|2022-01-28 04:10:00|1856.2|1853.4|1857.16|1854.36|1857.53|1854.73|1855.85|1853.05|0
1643343300000|2022-01-28 04:15:00|1857.29|1854.49|1853.68|1850.88|1857.29|1854.49|1852.72|1849.92|0
1643343600000|2022-01-28 04:20:00|1853.92|1851.12|1853.32|1850.52|1854.88|1852.08|1852|1849.2|0
1643343900000|2022-01-28 04:25:00|1853.56|1850.76|1854.88|1852.08|1856.08|1853.28|1852.72|1849.92|0
1643344200000|2022-01-28 04:30:00|1855|1852.2|1856.92|1854.12|1857.53|1854.73|1854.04|1851.24|0
1643344500000|2022-01-28 04:35:00|1857.16|1854.36|1855.84|1853.04|1857.29|1854.49|1855.36|1852.56|0
1643344800000|2022-01-28 04:40:00|1855.96|1853.16|1855.36|1852.56|1857.28|1854.48|1855.24|1852.44|0
1643345100000|2022-01-28 04:45:00|1855.12|1852.32|1852.35|1849.55|1857.04|1854.24|1852.35|1849.55|0
1643345400000|2022-01-28 04:50:00|1852.48|1849.68|1850.07|1847.27|1852.59|1849.79|1849.83|1847.03|0
1643345700000|2022-01-28 04:55:00|1849.83|1847.03|1849.7|1846.9|1850.31|1847.51|1848.5|1845.7|0
1643346000000|2022-01-28 05:00:00|1849.83|1847.03|1850.31|1847.51|1850.55|1847.75|1848.02|1845.22|0
1643346300000|2022-01-28 05:05:00|1850.07|1847.27|1849.11|1846.31|1851.75|1848.95|1849.11|1846.31|0
1643346600000|2022-01-28 05:10:00|1848.5|1845.7|1857.04|1854.24|1858.24|1855.44|1847.18|1844.38|0
1643346900000|2022-01-28 05:15:00|1856.8|1854|1862.44|1859.64|1863.05|1860.25|1856.8|1854|0
1643347200000|2022-01-28 05:20:00|1861.85|1859.05|1863.05|1860.25|1864.49|1861.69|1861.48|1858.68|0
1643347500000|2022-01-28 05:25:00|1863.4|1860.6|1864.73|1861.93|1865.93|1863.13|1862.57|1859.77|0
1643347800000|2022-01-28 05:30:00|1864.61|1861.81|1860.88|1858.08|1865.45|1862.65|1860.88|1858.08|0
1643348100000|2022-01-28 05:35:00|1860.52|1857.72|1860.16|1857.36|1861.36|1858.56|1857.03|1854.23|0
1643348400000|2022-01-28 05:40:00|1860.4|1857.6|1861.72|1858.92|1862.08|1859.28|1860.27|1857.47|0
1643348700000|2022-01-28 05:45:00|1861.84|1859.04|1860.16|1857.36|1861.84|1859.04|1858.83|1856.03|0
1643349000000|2022-01-28 05:50:00|1860.27|1857.47|1862.56|1859.76|1862.68|1859.88|1859.55|1856.75|0
1643349300000|2022-01-28 05:55:00|1862.68|1859.88|1862.68|1859.88|1864.73|1861.93|1860.88|1858.08|0
1643349600000|2022-01-28 06:00:00|1862.8|1860|1862.32|1859.52|1866.65|1863.85|1859.19|1856.39|0
1643349900000|2022-01-28 06:05:00|1862.43|1859.63|1860.15|1857.35|1862.56|1859.76|1859.91|1857.11|0
1643350200000|2022-01-28 06:10:00|1859.43|1856.63|1859.67|1856.87|1859.67|1856.87|1856.31|1853.51|0
1643350500000|2022-01-28 06:15:00|1859.55|1856.75|1860.54|1857.74|1862.32|1859.52|1859.07|1856.27|0
1643350800000|2022-01-28 06:20:00|1860.65|1857.85|1862.7|1859.9|1862.7|1859.9|1860.65|1857.85|0
1643351100000|2022-01-28 06:25:00|1862.94|1860.14|1863.18|1860.38|1863.18|1860.38|1861.74|1858.94|0
1643351400000|2022-01-28 06:30:00|1862.94|1860.14|1861.25|1858.45|1862.94|1860.14|1859.57|1856.77|0
1643351700000|2022-01-28 06:35:00|1861.01|1858.21|1863.77|1860.97|1864.25|1861.45|1861.01|1858.21|0
1643352000000|2022-01-28 06:40:00|1863.66|1860.86|1862.45|1859.65|1864.25|1861.45|1862.33|1859.53|0
1643352300000|2022-01-28 06:45:00|1862.21|1859.41|1862.93|1860.13|1863.05|1860.25|1860.65|1857.85|0
1643352600000|2022-01-28 06:50:00|1863.05|1860.25|1865.34|1862.54|1865.58|1862.78|1862.81|1860.01|0
1643352900000|2022-01-28 06:55:00|1865.45|1862.65|1860.05|1857.25|1866.3|1863.5|1859.33|1856.53|0
1643353200000|2022-01-28 07:00:00|1859.81|1857.01|1853.56|1850.76|1859.81|1857.01|1853.07|1850.27|0
1643353500000|2022-01-28 07:05:00|1852.95|1850.15|1859.92|1857.12|1860.53|1857.73|1852.59|1849.79|0
1643353800000|2022-01-28 07:10:00|1860.29|1857.49|1861.16|1858.36|1863.17|1860.37|1857.03|1854.23|0
1643354100000|2022-01-28 07:15:00|1860.56|1857.76|1860.77|1857.97|1862.46|1859.66|1857.89|1855.09|0
1643354400000|2022-01-28 07:20:00|1861.01|1858.21|1853.93|1851.13|1861.01|1858.21|1853.21|1850.41|0
1643354700000|2022-01-28 07:25:00|1854.28|1851.48|1857.77|1854.97|1859.93|1857.13|1852.97|1850.17|0
1643355000000|2022-01-28 07:30:00|1858.01|1855.21|1854.17|1851.37|1858.01|1855.21|1854.04|1851.24|0
1643355300000|2022-01-28 07:35:00|1854.28|1851.48|1857.05|1854.25|1857.16|1854.36|1853.69|1850.89|0
1643355600000|2022-01-28 07:40:00|1857.29|1854.49|1856.57|1853.77|1858.49|1855.69|1855.24|1852.44|0
1643355900000|2022-01-28 07:45:00|1856.81|1854.01|1859.93|1857.13|1860.17|1857.37|1853.68|1850.88|0
1643356200000|2022-01-28 07:50:00|1859.81|1857.01|1865.46|1862.66|1866.18|1863.38|1858.25|1855.45|0
1643356500000|2022-01-28 07:55:00|1865.22|1862.42|1861.61|1858.81|1865.46|1862.66|1859.8|1857|0
1643356800000|2022-01-28 08:00:00|1861.85|1859.05|1855.96|1853.16|1861.85|1859.05|1855.6|1852.8|0
1643357100000|2022-01-28 08:05:00|1855.28|1852.88|1851.8|1849.4|1857.08|1854.68|1850.84|1848.44|0
1643357400000|2022-01-28 08:10:00|1852.52|1850.12|1842.67|1840.27|1852.52|1850.12|1842.67|1840.27|0
1643357700000|2022-01-28 08:15:00|1842.43|1840.03|1836.43|1834.03|1843.87|1841.47|1836.43|1834.03|0
1643358000000|2022-01-28 08:20:00|1836.91|1834.51|1834.99|1832.59|1836.91|1834.51|1828.99|1826.59|0
1643358300000|2022-01-28 08:25:00|1834.27|1831.87|1834.75|1832.35|1838.7|1836.3|1832.11|1829.71|0
1643358600000|2022-01-28 08:30:00|1834.27|1831.87|1834.02|1831.62|1836.91|1834.51|1830.43|1828.03|0
1643358900000|2022-01-28 08:35:00|1834.86|1832.46|1839.78|1837.38|1839.78|1837.38|1834.02|1831.62|0
1643359200000|2022-01-28 08:40:00|1840.02|1837.62|1837.86|1835.46|1841.46|1839.06|1837.86|1835.46|0
1643359500000|2022-01-28 08:45:00|1838.1|1835.7|1841.22|1838.82|1846.38|1843.98|1835.94|1833.54|0
1643359800000|2022-01-28 08:50:00|1840.5|1838.1|1843.86|1841.46|1844.82|1842.42|1840.02|1837.62|0
1643360100000|2022-01-28 08:55:00|1844.1|1841.7|1844.58|1842.18|1845.78|1843.38|1838.1|1835.7|0
1643360400000|2022-01-28 09:00:00|1843.98|1841.58|1838.34|1835.94|1846.74|1844.34|1838.1|1835.7|0
1643360700000|2022-01-28 09:05:00|1839.3|1836.9|1836.42|1834.02|1839.78|1837.38|1833.78|1831.38|0
1643361000000|2022-01-28 09:10:00|1836.18|1833.78|1848.66|1846.26|1849.62|1847.22|1835.7|1833.3|0
1643361300000|2022-01-28 09:15:00|1848.42|1846.02|1844.58|1842.18|1850.58|1848.18|1844.34|1841.94|0
1643361600000|2022-01-28 09:20:00|1843.97|1841.57|1846.02|1843.62|1849.86|1847.46|1842.77|1840.37|0
1643361900000|2022-01-28 09:25:00|1846.13|1843.73|1841.46|1839.06|1847.7|1845.3|1841.46|1839.06|0
1643362200000|2022-01-28 09:30:00|1841.22|1838.82|1841.27|1838.87|1846.32|1843.92|1839.59|1837.19|0
1643362500000|2022-01-28 09:35:00|1841.03|1838.63|1839.59|1837.19|1842.47|1840.07|1837.67|1835.27|0
1643362800000|2022-01-28 09:40:00|1839.95|1837.55|1845.11|1842.71|1845.11|1842.71|1838.15|1835.75|0
1643363100000|2022-01-28 09:45:00|1844.99|1842.59|1838.87|1836.47|1846.43|1844.03|1837.3|1834.9|0
1643363400000|2022-01-28 09:50:00|1839.35|1836.95|1839.11|1836.71|1840.55|1838.15|1836.34|1833.94|0
1643363700000|2022-01-28 09:55:00|1839.59|1837.19|1838.26|1835.86|1841.03|1838.63|1835.27|1832.87|0
1643364000000|2022-01-28 10:00:00|1838.63|1836.23|1835.38|1832.98|1838.87|1836.47|1833.11|1830.71|0
1643364300000|2022-01-28 10:05:00|1835.27|1832.87|1828.55|1826.15|1835.51|1833.11|1828.55|1826.15|0
1643364600000|2022-01-28 10:10:00|1828.79|1826.39|1833.58|1831.18|1834.3|1831.9|1828.79|1826.39|0
1643364900000|2022-01-28 10:15:00|1833.35|1830.95|1827.11|1824.71|1833.35|1830.95|1826.5|1824.1|0
1643365200000|2022-01-28 10:20:00|1827.22|1824.82|1833.34|1830.94|1833.46|1831.06|1824.71|1822.31|0
1643365500000|2022-01-28 10:25:00|1832.86|1830.46|1829.98|1827.58|1835.98|1833.58|1829.98|1827.58|0
1643365800000|2022-01-28 10:30:00|1830.34|1827.94|1826.57|1824.17|1832.38|1829.98|1826.57|1824.17|0
1643366100000|2022-01-28 10:35:00|1827.05|1824.65|1822.25|1819.85|1827.05|1824.65|1821.89|1819.49|0
1643366400000|2022-01-28 10:40:00|1821.77|1819.37|1828.73|1826.33|1829.09|1826.69|1821.77|1819.37|0
1643366700000|2022-01-28 10:45:00|1828.85|1826.45|1828.85|1826.45|1831.61|1829.21|1827.53|1825.13|0
1643367000000|2022-01-28 10:50:00|1828.73|1826.33|1824.89|1822.49|1828.73|1826.33|1823.57|1821.17|0
1643367300000|2022-01-28 10:55:00|1824.41|1822.01|1828.01|1825.61|1828.49|1826.09|1821.53|1819.13|0
1643367600000|2022-01-28 11:00:00|1828.25|1825.85|1826.2|1823.8|1830.65|1828.25|1824.41|1822.01|0
1643367900000|2022-01-28 11:05:00|1826.09|1823.69|1823.8|1821.4|1828.01|1825.61|1822.25|1819.85|0
1643368200000|2022-01-28 11:10:00|1823.93|1821.53|1818.65|1816.25|1824.76|1822.36|1818.65|1816.25|0
1643368500000|2022-01-28 11:15:00|1818.89|1816.49|1812.04|1809.64|1820.09|1817.69|1810.97|1808.57|0
1643368800000|2022-01-28 11:20:00|1812.65|1810.25|1819.13|1816.73|1819.6|1817.2|1810.49|1808.09|0
1643369100000|2022-01-28 11:25:00|1819|1816.6|1822.36|1819.96|1822.48|1820.08|1816.73|1814.33|0
1643369400000|2022-01-28 11:30:00|1821.76|1819.36|1823.65|1821.25|1824.52|1822.12|1820.29|1817.89|0
1643369700000|2022-01-28 11:35:00|1823.89|1821.49|1819.09|1816.69|1826.4|1824|1819.09|1816.69|0
1643370000000|2022-01-28 11:40:00|1819.57|1817.17|1815.49|1813.09|1820.4|1818|1815.49|1813.09|0
1643370300000|2022-01-28 11:45:00|1815.25|1812.85|1820.05|1817.65|1821.24|1818.84|1812.85|1810.45|0
1643370600000|2022-01-28 11:50:00|1820.29|1817.89|1815.73|1813.33|1821.48|1819.08|1813.45|1811.05|0
1643370900000|2022-01-28 11:55:00|1815.97|1813.57|1820.76|1818.36|1821.72|1819.32|1812.61|1810.21|0
1643371200000|2022-01-28 12:00:00|1821.96|1819.56|1824.36|1821.96|1825.44|1823.04|1816.21|1813.81|0
1643371500000|2022-01-28 12:05:00|1823.88|1821.48|1818.12|1815.72|1824.6|1822.2|1818.12|1815.72|0
1643371800000|2022-01-28 12:10:00|1817.64|1815.24|1820.28|1817.88|1822.92|1820.52|1815.84|1813.44|0
1643372100000|2022-01-28 12:15:00|1819.56|1817.16|1815.48|1813.08|1821.96|1819.56|1814.52|1812.12|0
1643372400000|2022-01-28 12:20:00|1816.44|1814.04|1802.17|1799.77|1817.52|1815.12|1801.69|1799.29|0
1643372700000|2022-01-28 12:25:00|1802.41|1800.01|1804.57|1802.17|1806.84|1804.44|1797.62|1795.22|0
1643373000000|2022-01-28 12:30:00|1804.33|1801.93|1804.33|1801.93|1807.92|1805.52|1802.05|1799.65|0
1643373300000|2022-01-28 12:35:00|1804.09|1801.69|1795.06|1792.66|1805.52|1803.12|1795.06|1792.66|0
1643373600000|2022-01-28 12:40:00|1795.41|1793.01|1792.42|1790.02|1798.17|1795.77|1791.71|1789.31|0
1643373900000|2022-01-28 12:45:00|1792.18|1789.78|1789.19|1786.79|1793.62|1791.22|1786.68|1784.28|0
1643374200000|2022-01-28 12:50:00|1789.79|1787.39|1794.1|1791.7|1795.77|1793.37|1787.99|1785.59|0
1643374500000|2022-01-28 12:55:00|1794.69|1792.29|1796.73|1794.33|1797.68|1795.28|1790.27|1787.87|0
1643374800000|2022-01-28 13:00:00|1797.21|1794.81|1801.51|1799.11|1801.63|1799.23|1794.57|1792.17|0
1643375100000|2022-01-28 13:05:00|1801.99|1799.59|1796.96|1794.56|1802.23|1799.83|1793.61|1791.21|0
1643375400000|2022-01-28 13:10:00|1796.25|1793.85|1801.39|1798.99|1801.51|1799.11|1794.81|1792.41|0
1643375700000|2022-01-28 13:15:00|1801.51|1799.11|1804.86|1802.46|1807.26|1804.86|1801.51|1799.11|0
1643376000000|2022-01-28 13:20:00|1804.62|1802.22|1800.07|1797.67|1805.1|1802.7|1798.51|1796.11|0
1643376300000|2022-01-28 13:25:00|1799.47|1797.07|1799.47|1797.07|1801.99|1799.59|1795.76|1793.36|0
1643376600000|2022-01-28 13:30:00|1799.71|1797.31|1824.51|1822.11|1830.38|1827.98|1799.71|1797.31|0
1643376900000|2022-01-28 13:35:00|1825.22|1822.82|1832.78|1830.38|1833.49|1831.09|1822.11|1819.71|0
1643377200000|2022-01-28 13:40:00|1833.38|1830.98|1834.4|1832|1839.97|1837.57|1828.1|1825.7|0
1643377500000|2022-01-28 13:45:00|1833.68|1831.28|1826|1823.6|1835.12|1832.72|1826|1823.6|0
1643377800000|2022-01-28 13:50:00|1826.48|1824.08|1824.21|1821.81|1827.68|1825.28|1820.37|1817.97|0
1643378100000|2022-01-28 13:55:00|1823.73|1821.33|1831.28|1828.88|1831.88|1829.48|1821.44|1819.04|0
1643378400000|2022-01-28 14:00:00|1830.92|1828.52|1832.84|1830.44|1832.84|1830.44|1821.57|1819.17|0
1643378700000|2022-01-28 14:05:00|1833.2|1830.8|1836.44|1834.04|1838|1835.6|1830.2|1827.8|0
1643379000000|2022-01-28 14:10:00|1836.92|1834.52|1832|1829.6|1837.64|1835.24|1831.04|1828.64|0
1643379300000|2022-01-28 14:15:00|1832.36|1829.96|1838.36|1835.96|1838.84|1836.44|1831.16|1828.76|0
1643379600000|2022-01-28 14:20:00|1838.6|1836.2|1840.52|1838.12|1843.64|1841.24|1838.6|1836.2|0
1643379900000|2022-01-28 14:25:00|1840.88|1838.48|1847.97|1845.57|1848.93|1846.53|1840.88|1838.48|0
1643380200000|2022-01-28 14:30:00|1849.17|1846.77|1821.67|1819.27|1852.29|1849.89|1821.08|1818.68|0
1643380500000|2022-01-28 14:35:00|1823.35|1820.95|1813.89|1811.49|1823.35|1820.95|1808.37|1805.97|0
1643380800000|2022-01-28 14:40:00|1814.24|1811.84|1809.69|1807.29|1816.64|1814.24|1808.61|1806.21|0
1643381100000|2022-01-28 14:45:00|1809.81|1807.41|1809.28|1806.88|1815.98|1813.58|1803.07|1800.67|0
1643381400000|2022-01-28 14:50:00|1809.99|1807.59|1811.43|1809.03|1820.89|1818.49|1806.28|1803.88|0
1643381700000|2022-01-28 14:55:00|1811.67|1809.27|1807.84|1805.44|1815.14|1812.74|1804.48|1802.08|0
1643382000000|2022-01-28 15:00:00|1807.23|1804.83|1809.51|1807.11|1812.74|1810.34|1802.44|1800.04|0
1643382300000|2022-01-28 15:05:00|1809.99|1807.59|1818.73|1816.33|1819.21|1816.81|1807.6|1805.2|0
1643382600000|2022-01-28 15:10:00|1817.66|1815.26|1824.61|1822.21|1830.96|1828.56|1817.18|1814.78|0
1643382900000|2022-01-28 15:15:00|1825.57|1823.17|1843.43|1841.03|1843.43|1841.03|1823.65|1821.25|0
1643383200000|2022-01-28 15:20:00|1843.78|1841.38|1833.34|1830.94|1844.87|1842.47|1829.75|1827.35|0
1643383500000|2022-01-28 15:25:00|1832.26|1829.86|1826.63|1824.23|1835.5|1833.1|1822.79|1820.39|0
1643383800000|2022-01-28 15:30:00|1827.35|1824.95|1818.35|1815.95|1831.42|1829.02|1817.03|1814.63|0
1643384100000|2022-01-28 15:35:00|1818.71|1816.31|1828.42|1826.02|1835.86|1833.46|1818.47|1816.07|0
1643384400000|2022-01-28 15:40:00|1828.78|1826.38|1817.17|1814.77|1828.78|1826.38|1814.75|1812.35|0
1643384700000|2022-01-28 15:45:00|1817.29|1814.89|1842.11|1839.71|1843.2|1840.8|1815.97|1813.57|0
1643385000000|2022-01-28 15:50:00|1842.24|1839.84|1851.36|1848.96|1851.36|1848.96|1839.47|1837.07|0
1643385300000|2022-01-28 15:55:00|1850.64|1848.24|1855.08|1852.68|1855.69|1853.29|1842.48|1840.08|0
1643385600000|2022-01-28 16:00:00|1856.65|1854.25|1844.4|1842|1857.85|1855.45|1844.4|1842|0
1643385900000|2022-01-28 16:05:00|1843.68|1841.28|1852.56|1850.16|1853.76|1851.36|1843.68|1841.28|0
1643386200000|2022-01-28 16:10:00|1852.44|1850.04|1863.01|1860.61|1863.86|1861.46|1851.84|1849.44|0
1643386500000|2022-01-28 16:15:00|1862.89|1860.49|1872.21|1869.81|1876.21|1873.81|1862.89|1860.49|0
1643386800000|2022-01-28 16:20:00|1873.65|1871.25|1871.57|1869.17|1875.1|1872.7|1867.72|1865.32|0
1643387100000|2022-01-28 16:25:00|1871.21|1868.81|1871.93|1869.53|1878.66|1876.26|1869.53|1867.13|0
1643387400000|2022-01-28 16:30:00|1872.89|1870.49|1871.08|1868.68|1873.85|1871.45|1864.83|1862.43|0
1643387700000|2022-01-28 16:35:00|1871.45|1869.05|1876.98|1874.58|1882.75|1880.35|1869.77|1867.37|0
1643388000000|2022-01-28 16:40:00|1876.37|1873.97|1875.53|1873.13|1878.54|1876.14|1872.89|1870.49|0
1643388300000|2022-01-28 16:45:00|1873.73|1871.33|1873.97|1871.57|1876.26|1873.86|1872.28|1869.88|0
1643388600000|2022-01-28 16:50:00|1873.61|1871.21|1878.29|1875.89|1878.66|1876.26|1872.41|1870.01|0
1643388900000|2022-01-28 16:55:00|1878.18|1875.78|1891.39|1888.99|1892.59|1890.19|1877.46|1875.06|0
1643389200000|2022-01-28 17:00:00|1891.51|1889.11|1893.58|1891.18|1893.94|1891.54|1886.49|1884.09|0
1643389500000|2022-01-28 17:05:00|1893.46|1891.06|1894.9|1892.5|1896.35|1893.95|1890.57|1888.17|0
1643389800000|2022-01-28 17:10:00|1894.42|1892.02|1886.72|1884.32|1895.5|1893.1|1883.36|1880.96|0
1643390100000|2022-01-28 17:15:00|1886.96|1884.56|1893.94|1891.54|1896.1|1893.7|1884.8|1882.4|0
1643390400000|2022-01-28 17:20:00|1893.46|1891.06|1882.15|1879.75|1893.46|1891.06|1879.38|1876.98|0
1643390700000|2022-01-28 17:25:00|1882.39|1879.99|1878.55|1876.15|1882.39|1879.99|1875.06|1872.66|0
1643391000000|2022-01-28 17:30:00|1877.22|1874.82|1876.55|1874.15|1880.23|1877.83|1874.94|1872.54|0
1643391300000|2022-01-28 17:35:00|1877.39|1874.99|1873.66|1871.26|1881.36|1878.96|1871.74|1869.34|0
1643391600000|2022-01-28 17:40:00|1873.3|1870.9|1880.39|1877.99|1880.39|1877.99|1873.18|1870.78|0
1643391900000|2022-01-28 17:45:00|1880.28|1877.88|1874.74|1872.34|1882.08|1879.68|1871.62|1869.22|0
1643392200000|2022-01-28 17:50:00|1874.5|1872.1|1866.15|1863.75|1874.74|1872.34|1863.75|1861.35|0
1643392500000|2022-01-28 17:55:00|1865.91|1863.51|1867.86|1865.46|1872.66|1870.26|1865.19|1862.79|0
1643392800000|2022-01-28 18:00:00|1867.74|1865.34|1874.95|1872.55|1878.56|1876.16|1867.13|1864.73|0
1643393100000|2022-01-28 18:05:00|1873.03|1870.63|1884.32|1881.92|1885.77|1883.37|1873.03|1870.63|0
1643393400000|2022-01-28 18:10:00|1884.57|1882.17|1883.84|1881.44|1886.49|1884.09|1882.64|1880.24|0
1643393700000|2022-01-28 18:15:00|1884.68|1882.28|1882.4|1880|1885.53|1883.13|1879.87|1877.47|0
1643394000000|2022-01-28 18:20:00|1881.2|1878.8|1877.11|1874.71|1881.92|1879.52|1872.3|1869.9|0
1643394300000|2022-01-28 18:25:00|1876.87|1874.47|1878.3|1875.9|1879.98|1877.58|1869.41|1867.01|0
1643394600000|2022-01-28 18:30:00|1879.02|1876.62|1884.42|1882.02|1888.63|1886.23|1879.02|1876.62|0
1643394900000|2022-01-28 18:35:00|1885.51|1883.11|1884.3|1881.9|1890.32|1887.92|1881.42|1879.02|0
1643395200000|2022-01-28 18:40:00|1884.54|1882.14|1884.3|1881.9|1885.75|1883.35|1879.74|1877.34|0
1643395500000|2022-01-28 18:45:00|1883.1|1880.7|1882.86|1880.46|1888.87|1886.47|1880.7|1878.3|0
1643395800000|2022-01-28 18:50:00|1882.38|1879.98|1886.95|1884.55|1890.19|1887.79|1881.42|1879.02|0
1643396100000|2022-01-28 18:55:00|1885.74|1883.34|1884.3|1881.9|1890.43|1888.03|1884.3|1881.9|0
1643396400000|2022-01-28 19:00:00|1884.78|1882.38|1879.49|1877.09|1892.96|1890.56|1879.49|1877.09|0
1643396700000|2022-01-28 19:05:00|1879.01|1876.61|1872.04|1869.64|1879.25|1876.85|1869.88|1867.48|0
1643397000000|2022-01-28 19:10:00|1871.92|1869.52|1863.16|1860.76|1872.76|1870.36|1862.92|1860.52|0
1643397300000|2022-01-28 19:15:00|1863.27|1860.87|1858.31|1855.91|1863.27|1860.87|1857.01|1854.61|0
1643397600000|2022-01-28 19:20:00|1858.43|1856.03|1847.27|1844.87|1858.43|1856.03|1847.27|1844.87|0
1643397900000|2022-01-28 19:25:00|1848.71|1846.31|1847.99|1845.59|1853.14|1850.74|1847.27|1844.87|0
1643398200000|2022-01-28 19:30:00|1848.34|1845.94|1847.26|1844.86|1853.75|1851.35|1841.86|1839.46|0
1643398500000|2022-01-28 19:35:00|1847.98|1845.58|1851.94|1849.54|1853.74|1851.34|1847.62|1845.22|0
1643398800000|2022-01-28 19:40:00|1853.26|1850.86|1866.95|1864.55|1867.91|1865.51|1853.26|1850.86|0
1643399100000|2022-01-28 19:45:00|1868.88|1866.48|1872.72|1870.32|1873.92|1871.52|1862.98|1860.58|0
1643399400000|2022-01-28 19:50:00|1873.08|1870.68|1872.24|1869.84|1877.05|1874.65|1867.91|1865.51|0
1643399700000|2022-01-28 19:55:00|1872.59|1870.19|1881.73|1879.33|1883.78|1881.38|1872.24|1869.84|0
1643400000000|2022-01-28 20:00:00|1882.09|1879.69|1884.95|1882.55|1887.14|1884.74|1879.45|1877.05|0
1643400300000|2022-01-28 20:05:00|1884.36|1881.96|1887|1884.6|1888.69|1886.29|1883.15|1880.75|0
1643400600000|2022-01-28 20:10:00|1887.48|1885.08|1882.19|1879.79|1887.48|1885.08|1877.73|1875.33|0
1643400900000|2022-01-28 20:15:00|1883.75|1881.35|1886.76|1884.36|1889.41|1887.01|1880.86|1878.46|0
1643401200000|2022-01-28 20:20:00|1886.87|1884.47|1896.62|1894.22|1897.35|1894.95|1884.35|1881.95|0
1643401500000|2022-01-28 20:25:00|1896.87|1894.47|1893.37|1890.97|1899.07|1896.67|1889.52|1887.12|0
1643401800000|2022-01-28 20:30:00|1892.89|1890.49|1901.89|1899.49|1904.06|1901.66|1881.09|1878.69|0
1643402100000|2022-01-28 20:35:00|1901.17|1898.77|1903.09|1900.69|1904.06|1901.66|1898.52|1896.12|0
1643402400000|2022-01-28 20:40:00|1902.85|1900.45|1909.84|1907.44|1911.04|1908.64|1902.49|1900.09|0
1643402700000|2022-01-28 20:45:00|1909.6|1907.2|1918.75|1916.35|1919.24|1916.84|1905.98|1903.58|0
1643403000000|2022-01-28 20:50:00|1919.24|1916.84|1927.19|1924.79|1927.91|1925.51|1918.99|1916.59|0
1643403300000|2022-01-28 20:55:00|1926.71|1924.31|1938.7|1936.3|1938.94|1936.54|1925.14|1922.74|0
1643403600000|2022-01-28 21:00:00|1939.42|1937.02|1937.85|1935.45|1940.63|1938.23|1932.67|1930.27|0
1643403900000|2022-01-28 21:05:00|1938.46|1936.06|1936.53|1934.13|1940.14|1937.74|1936.16|1933.76|0
1643404200000|2022-01-28 21:10:00|1936.88|1934.48|1928.09|1925.69|1936.88|1934.48|1928.09|1925.69|0
1643616300000|2022-01-31 08:05:00|1933.3|1930.9|1935.95|1933.55|1936.19|1933.79|1932.33|1929.93|0
1643616600000|2022-01-31 08:10:00|1936.43|1934.03|1936.67|1934.27|1940.4|1938|1935.95|1933.55|0
1643616900000|2022-01-31 08:15:00|1936.91|1934.51|1932.93|1930.53|1942.22|1939.82|1932.93|1930.53|0
1643617200000|2022-01-31 08:20:00|1933.17|1930.77|1934.98|1932.58|1939.08|1936.68|1930.4|1928|0
1643617500000|2022-01-31 08:25:00|1934.61|1932.21|1936.67|1934.27|1939.08|1936.68|1934.02|1931.62|0
1643617800000|2022-01-31 08:30:00|1936.43|1934.03|1938.11|1935.71|1938.71|1936.31|1935.22|1932.82|0
1643618100000|2022-01-31 08:35:00|1938.35|1935.95|1941.25|1938.85|1941.25|1938.85|1937.99|1935.59|0
1643618400000|2022-01-31 08:40:00|1941.36|1938.96|1942.93|1940.53|1942.93|1940.53|1939.32|1936.92|0
1643618700000|2022-01-31 08:45:00|1942.69|1940.29|1944.14|1941.74|1944.14|1941.74|1941.73|1939.33|0
1643619000000|2022-01-31 08:50:00|1943.9|1941.5|1946.79|1944.39|1947.51|1945.11|1942.21|1939.81|0
1643619300000|2022-01-31 08:55:00|1947.03|1944.63|1947.27|1944.87|1947.75|1945.35|1945.34|1942.94|0
1643619600000|2022-01-31 09:00:00|1947.51|1945.11|1949.2|1946.8|1949.92|1947.52|1945.82|1943.42|0
1643619900000|2022-01-31 09:05:00|1948.48|1946.08|1947.75|1945.35|1949.2|1946.8|1945.34|1942.94|0
1643620200000|2022-01-31 09:10:00|1947.99|1945.59|1949.68|1947.28|1949.68|1947.28|1946.31|1943.91|0
1643620500000|2022-01-31 09:15:00|1949.44|1947.04|1947.75|1945.35|1949.68|1947.28|1945.1|1942.7|0
1643620800000|2022-01-31 09:20:00|1947.51|1945.11|1946.3|1943.9|1948.47|1946.07|1944.86|1942.46|0
1643621100000|2022-01-31 09:25:00|1945.94|1943.54|1946.54|1944.14|1947.38|1944.98|1944.86|1942.46|0
1643621400000|2022-01-31 09:30:00|1946.78|1944.38|1946.18|1943.78|1947.62|1945.22|1943.89|1941.49|0
1643621700000|2022-01-31 09:35:00|1946.3|1943.9|1947.75|1945.35|1949.2|1946.8|1946.18|1943.78|0
1643622000000|2022-01-31 09:40:00|1947.51|1945.11|1944.37|1941.97|1949.19|1946.79|1944.37|1941.97|0
1643622300000|2022-01-31 09:45:00|1944.61|1942.21|1945.21|1942.81|1947.5|1945.1|1944.37|1941.97|0
1643622600000|2022-01-31 09:50:00|1945.09|1942.69|1939.54|1937.14|1945.57|1943.17|1938.34|1935.94|0
1643622900000|2022-01-31 09:55:00|1939.42|1937.02|1942.68|1940.28|1942.68|1940.28|1937.37|1934.97|0
1643623200000|2022-01-31 10:00:00|1942.92|1940.52|1943.52|1941.12|1943.64|1941.24|1940.27|1937.87|0
1643623500000|2022-01-31 10:05:00|1943.88|1941.48|1940.27|1937.87|1943.88|1941.48|1938.82|1936.42|0
1643623800000|2022-01-31 10:10:00|1940.02|1937.62|1939.06|1936.66|1940.14|1937.74|1935.2|1932.8|0
1643624100000|2022-01-31 10:15:00|1938.93|1936.53|1940.02|1937.62|1942.19|1939.79|1938.82|1936.42|0
1643624400000|2022-01-31 10:20:00|1939.66|1937.26|1937.97|1935.57|1940.99|1938.59|1935.2|1932.8|0
1643624700000|2022-01-31 10:25:00|1937.48|1935.08|1937.37|1934.97|1940.5|1938.1|1937.13|1934.73|0
1643625000000|2022-01-31 10:30:00|1937.13|1934.73|1936.88|1934.48|1938.21|1935.81|1933.75|1931.35|0
1643625300000|2022-01-31 10:35:00|1936.64|1934.24|1932.06|1929.66|1936.64|1934.24|1931.82|1929.42|0
1643625600000|2022-01-31 10:40:00|1931.94|1929.54|1935.68|1933.28|1937.37|1934.97|1930.86|1928.46|0
1643625900000|2022-01-31 10:45:00|1935.92|1933.52|1935.59|1933.19|1938.33|1935.93|1933.99|1931.59|0
1643626200000|2022-01-31 10:50:00|1935.23|1932.83|1934.99|1932.59|1937.4|1935|1933.3|1930.9|0
1643626500000|2022-01-31 10:55:00|1934.75|1932.35|1935.71|1933.31|1936.19|1933.79|1932.93|1930.53|0
1643626800000|2022-01-31 11:00:00|1934.26|1931.86|1932.09|1929.69|1938.12|1935.72|1931.13|1928.73|0
1643627100000|2022-01-31 11:05:00|1932.33|1929.93|1935.22|1932.82|1936.43|1934.03|1931.13|1928.73|0
1643627400000|2022-01-31 11:10:00|1934.98|1932.58|1929.92|1927.52|1936.79|1934.39|1929.68|1927.28|0
1643627700000|2022-01-31 11:15:00|1930.16|1927.76|1933.05|1930.65|1934.02|1931.62|1929.92|1927.52|0
1643628000000|2022-01-31 11:20:00|1931.85|1929.45|1930.4|1928|1934.74|1932.34|1930.4|1928|0
1643628300000|2022-01-31 11:25:00|1928.72|1926.32|1929.44|1927.04|1931.13|1928.73|1926.31|1923.91|0
1643628600000|2022-01-31 11:30:00|1928.96|1926.56|1930.88|1928.48|1931.24|1928.84|1927.51|1925.11|0
1643628900000|2022-01-31 11:35:00|1930.52|1928.12|1928.71|1926.31|1931.6|1929.2|1928.47|1926.07|0
1643629200000|2022-01-31 11:40:00|1929.44|1927.04|1927.03|1924.63|1931|1928.6|1927.03|1924.63|0
1643629500000|2022-01-31 11:45:00|1927.27|1924.87|1929.07|1926.67|1930.16|1927.76|1926.79|1924.39|0
1643629800000|2022-01-31 11:50:00|1928.83|1926.43|1929.43|1927.03|1931.96|1929.56|1928.71|1926.31|0
1643630100000|2022-01-31 11:55:00|1929.55|1927.15|1930.88|1928.48|1932.81|1930.41|1929.19|1926.79|0
1643630400000|2022-01-31 12:00:00|1930.64|1928.24|1924.85|1922.45|1932.56|1930.16|1924.85|1922.45|0
1643630700000|2022-01-31 12:05:00|1924.13|1921.73|1921|1918.6|1925.58|1923.18|1918.83|1916.43|0
1643631000000|2022-01-31 12:10:00|1920.87|1918.47|1919.31|1916.91|1924.13|1921.73|1919.19|1916.79|0
1643631300000|2022-01-31 12:15:00|1919.19|1916.79|1919.55|1917.15|1920.28|1917.88|1917.39|1914.99|0
1643631600000|2022-01-31 12:20:00|1920.52|1918.12|1914.74|1912.34|1920.52|1918.12|1911.96|1909.56|0
1643631900000|2022-01-31 12:25:00|1914.5|1912.1|1917.38|1914.98|1919.31|1916.91|1914.5|1912.1|0
1643632200000|2022-01-31 12:30:00|1916.9|1914.5|1921.24|1918.84|1921.72|1919.32|1915.94|1913.54|0
1643632500000|2022-01-31 12:35:00|1921.48|1919.08|1920.03|1917.63|1923.16|1920.76|1919.79|1917.39|0
1643632800000|2022-01-31 12:40:00|1919.91|1917.51|1920.99|1918.59|1920.99|1918.59|1916.78|1914.38|0
1643633100000|2022-01-31 12:45:00|1920.87|1918.47|1923.88|1921.48|1925.33|1922.93|1920.03|1917.63|0
1643633400000|2022-01-31 12:50:00|1923.16|1920.76|1922.92|1920.52|1925.57|1923.17|1921.71|1919.31|0
1643633700000|2022-01-31 12:55:00|1923.16|1920.76|1926.53|1924.13|1926.53|1924.13|1922.2|1919.8|0
1643634000000|2022-01-31 13:00:00|1927.49|1925.09|1921.71|1919.31|1927.98|1925.58|1921.71|1919.31|0
1643634300000|2022-01-31 13:05:00|1921.47|1919.07|1919.78|1917.38|1921.47|1919.07|1917.38|1914.98|0
1643634600000|2022-01-31 13:10:00|1920.51|1918.11|1924.84|1922.44|1925.08|1922.68|1920.51|1918.11|0
1643634900000|2022-01-31 13:15:00|1925.08|1922.68|1921.1|1918.7|1926.29|1923.89|1921.1|1918.7|0
1643635200000|2022-01-31 13:20:00|1920.99|1918.59|1921.71|1919.31|1923.64|1921.24|1920.51|1918.11|0
1643635500000|2022-01-31 13:25:00|1921.95|1919.55|1922.67|1920.27|1922.67|1920.27|1920.14|1917.74|0
1643635800000|2022-01-31 13:30:00|1923.39|1920.99|1931.34|1928.94|1932.07|1929.67|1921.95|1919.55|0
1643636100000|2022-01-31 13:35:00|1930.86|1928.46|1930.14|1927.74|1933.03|1930.63|1929.29|1926.89|0
1643636400000|2022-01-31 13:40:00|1930.38|1927.98|1928.93|1926.53|1932.31|1929.91|1927.73|1925.33|0
1643636700000|2022-01-31 13:45:00|1929.17|1926.77|1928.93|1926.53|1930.62|1928.22|1925.32|1922.92|0
1643637000000|2022-01-31 13:50:00|1929.17|1926.77|1929.04|1926.64|1931.82|1929.42|1928.69|1926.29|0
1643637300000|2022-01-31 13:55:00|1929.41|1927.01|1929.41|1927.01|1932.3|1929.9|1928.21|1925.81|0
1643637600000|2022-01-31 14:00:00|1929.89|1927.49|1930.37|1927.97|1930.61|1928.21|1926.52|1924.12|0
1643637900000|2022-01-31 14:05:00|1930.61|1928.21|1932.3|1929.9|1933.5|1931.1|1930.13|1927.73|0
1643638200000|2022-01-31 14:10:00|1931.82|1929.42|1928.68|1926.28|1932.3|1929.9|1928.68|1926.28|0
1643638500000|2022-01-31 14:15:00|1928.44|1926.04|1927.48|1925.08|1930.37|1927.97|1927.48|1925.08|0
1643638800000|2022-01-31 14:20:00|1927.24|1924.84|1927|1924.6|1928.44|1926.04|1924.83|1922.43|0
1643639100000|2022-01-31 14:25:00|1927.24|1924.84|1931.45|1929.05|1931.81|1929.41|1927.24|1924.84|0
1643639400000|2022-01-31 14:30:00|1929.4|1927|1935.67|1933.27|1935.67|1933.27|1919.29|1916.89|0
1643639700000|2022-01-31 14:35:00|1935.91|1933.51|1939.28|1936.88|1940.49|1938.09|1934.22|1931.82|0
1643640000000|2022-01-31 14:40:00|1939.52|1937.12|1940.73|1938.33|1944.1|1941.7|1939.28|1936.88|0
1643640300000|2022-01-31 14:45:00|1941.09|1938.69|1936.02|1933.62|1943.14|1940.74|1935.43|1933.03|0
1643640600000|2022-01-31 14:50:00|1936.39|1933.99|1947.51|1945.11|1949.17|1946.77|1935.42|1933.02|0
1643640900000|2022-01-31 14:55:00|1947.99|1945.59|1953.26|1950.86|1953.26|1950.86|1945.79|1943.39|0
1643641200000|2022-01-31 15:00:00|1953.02|1950.62|1958.99|1956.59|1961.71|1959.31|1952.78|1950.38|0
1643641500000|2022-01-31 15:05:00|1958.87|1956.47|1967.68|1965.28|1967.68|1965.28|1955.85|1953.45|0
1643641800000|2022-01-31 15:10:00|1968.17|1965.77|1965.99|1963.59|1969.13|1966.73|1963.34|1960.94|0
1643642100000|2022-01-31 15:15:00|1966.23|1963.83|1966.11|1963.71|1971.55|1969.15|1964.54|1962.14|0
1643642400000|2022-01-31 15:20:00|1966.59|1964.19|1973.57|1971.17|1976.4|1974|1965.51|1963.11|0
1643642700000|2022-01-31 15:25:00|1973.81|1971.41|1963.8|1961.4|1974.77|1972.37|1963.56|1961.16|0
1643643000000|2022-01-31 15:30:00|1963.56|1961.16|1967.53|1965.13|1969.1|1966.7|1961.14|1958.74|0
1643643300000|2022-01-31 15:35:00|1967.66|1965.26|1963.7|1961.3|1970.79|1968.39|1963.33|1960.93|0
1643643600000|2022-01-31 15:40:00|1963.45|1961.05|1966.59|1964.19|1966.83|1964.43|1959.83|1957.43|0
1643643900000|2022-01-31 15:45:00|1965.87|1963.47|1963.09|1960.69|1965.87|1963.47|1958.63|1956.23|0
1643644200000|2022-01-31 15:50:00|1962.97|1960.57|1970.93|1968.53|1973.11|1970.71|1962.49|1960.09|0
1643644500000|2022-01-31 15:55:00|1971.42|1969.02|1970.76|1968.36|1972.26|1969.86|1964.73|1962.33|0
1643644800000|2022-01-31 16:00:00|1970.28|1967.88|1971.84|1969.44|1973.9|1971.5|1970.28|1967.88|0
1643645100000|2022-01-31 16:05:00|1972.45|1970.05|1967.38|1964.98|1972.69|1970.29|1967.38|1964.98|0
1643645400000|2022-01-31 16:10:00|1966.9|1964.5|1968.1|1965.7|1969.07|1966.67|1961.1|1958.7|0
1643645700000|2022-01-31 16:15:00|1967.62|1965.22|1963.03|1960.63|1968.83|1966.43|1962.31|1959.91|0
1643646000000|2022-01-31 16:20:00|1963.15|1960.75|1960.72|1958.32|1966.41|1964.01|1959.27|1956.87|0
1643646300000|2022-01-31 16:25:00|1960.47|1958.07|1961.22|1958.82|1964.85|1962.45|1959.29|1956.89|0
1643646600000|2022-01-31 16:30:00|1960.98|1958.58|1970.88|1968.48|1972.33|1969.93|1958.81|1956.41|0
1643646900000|2022-01-31 16:35:00|1970.64|1968.24|1968.22|1965.82|1972.33|1969.93|1967.02|1964.62|0
1643647200000|2022-01-31 16:40:00|1969.43|1967.03|1972.33|1969.93|1972.44|1970.04|1967.13|1964.73|0
1643647500000|2022-01-31 16:45:00|1971.12|1968.72|1976.67|1974.27|1976.91|1974.51|1969.67|1967.27|0
1643647800000|2022-01-31 16:50:00|1976.19|1973.79|1985.37|1982.97|1985.37|1982.97|1975.71|1973.31|0
1643648100000|2022-01-31 16:55:00|1985.13|1982.73|1985.61|1983.21|1986.34|1983.94|1984.64|1982.24|0
1643648400000|2022-01-31 17:00:00|1985.85|1983.45|1983.68|1981.28|1986.09|1983.69|1981.26|1978.86|0
1643648700000|2022-01-31 17:05:00|1984.16|1981.76|1979.09|1976.69|1985.61|1983.21|1979.09|1976.69|0
1643649000000|2022-01-31 17:10:00|1979.57|1977.17|1979.57|1977.17|1982.95|1980.55|1978.36|1975.96|0
1643649300000|2022-01-31 17:15:00|1979.81|1977.41|1986.54|1984.14|1987.86|1985.46|1978.84|1976.44|0
1643649600000|2022-01-31 17:20:00|1985.81|1983.41|1978.92|1976.52|1986.05|1983.65|1976.87|1974.47|0
1643649900000|2022-01-31 17:25:00|1978.8|1976.4|1981.7|1979.3|1982.67|1980.27|1975.91|1973.51|0
1643650200000|2022-01-31 17:30:00|1982.19|1979.79|1979.53|1977.13|1984.36|1981.96|1978.44|1976.04|0
1643650500000|2022-01-31 17:35:00|1979.77|1977.37|1983.88|1981.48|1984.12|1981.72|1978.56|1976.16|0
1643650800000|2022-01-31 17:40:00|1983.99|1981.59|1983.63|1981.23|1986.05|1983.65|1982.18|1979.78|0
1643651100000|2022-01-31 17:45:00|1984.12|1981.72|1990.88|1988.48|1990.88|1988.48|1984.12|1981.72|0
1643651400000|2022-01-31 17:50:00|1990.64|1988.24|1991.61|1989.21|1991.85|1989.45|1987.98|1985.58|0
1643651700000|2022-01-31 17:55:00|1991.85|1989.45|1992.33|1989.93|1994.27|1991.87|1991.36|1988.96|0
1643652000000|2022-01-31 18:00:00|1992.09|1989.69|1989.19|1986.79|1992.09|1989.69|1987.26|1984.86|0
1643652300000|2022-01-31 18:05:00|1988.95|1986.55|1990.15|1987.75|1991.36|1988.96|1987.74|1985.34|0
1643652600000|2022-01-31 18:10:00|1989.91|1987.51|1990.4|1988|1990.75|1988.35|1985.8|1983.4|0
1643652900000|2022-01-31 18:15:00|1990.64|1988.24|1992.57|1990.17|1992.81|1990.41|1987.25|1984.85|0
1643653200000|2022-01-31 18:20:00|1993.05|1990.65|1993.29|1990.89|1994.26|1991.86|1991.36|1988.96|0
1643653500000|2022-01-31 18:25:00|1993.54|1991.14|1987.73|1985.33|1994.99|1992.59|1987.73|1985.33|0
1643653800000|2022-01-31 18:30:00|1988.09|1985.69|1986.52|1984.12|1989.67|1987.27|1985.32|1982.92|0
1643654100000|2022-01-31 18:35:00|1987.12|1984.72|1990.87|1988.47|1993.53|1991.13|1984.83|1982.43|0
1643654400000|2022-01-31 18:40:00|1990.63|1988.23|1988.21|1985.81|1994.74|1992.34|1988.21|1985.81|0
1643654700000|2022-01-31 18:45:00|1987.97|1985.57|1991.36|1988.96|1991.84|1989.44|1987.97|1985.57|0
1643655000000|2022-01-31 18:50:00|1991.23|1988.83|1989.9|1987.5|1992.32|1989.92|1988.7|1986.3|0
1643655300000|2022-01-31 18:55:00|1990.15|1987.75|1992.08|1989.68|1992.32|1989.92|1989.42|1987.02|0
1643655600000|2022-01-31 19:00:00|1992.8|1990.4|1993.05|1990.65|1994.25|1991.85|1991.11|1988.71|0
1643655900000|2022-01-31 19:05:00|1992.32|1989.92|1998.24|1995.84|2000.06|1997.66|1992.32|1989.92|0
1643656200000|2022-01-31 19:10:00|1998.12|1995.72|1997.53|1995.13|2000.23|1997.83|1996.56|1994.16|0
1643656500000|2022-01-31 19:15:00|1997.05|1994.65|1998.98|1996.58|1999.95|1997.55|1996.56|1994.16|0
1643656800000|2022-01-31 19:20:00|1998.5|1996.1|2000.67|1998.27|2001.88|1999.48|1996.32|1993.92|0
1643657100000|2022-01-31 19:25:00|2000.43|1998.03|2002.36|1999.96|2002.61|2000.21|1998.98|1996.58|0
1643657400000|2022-01-31 19:30:00|2002.61|2000.21|2001.64|1999.24|2002.61|2000.21|1999.46|1997.06|0
1643657700000|2022-01-31 19:35:00|2001.88|1999.48|2000.67|1998.27|2002.61|2000.21|1999.94|1997.54|0
1643658000000|2022-01-31 19:40:00|2001.15|1998.75|2001.64|1999.24|2001.88|1999.48|1999.94|1997.54|0
1643658300000|2022-01-31 19:45:00|2001.88|1999.48|1998.98|1996.58|2002.36|1999.96|1997.77|1995.37|0
1643658600000|2022-01-31 19:50:00|1999.22|1996.82|1998.01|1995.61|2000.43|1998.03|1997.04|1994.64|0
1643658900000|2022-01-31 19:55:00|1998.25|1995.85|1999.7|1997.3|2001.63|1999.23|1998.25|1995.85|0
1643659200000|2022-01-31 20:00:00|1999.57|1997.17|2000.42|1998.02|2001.63|1999.23|1998.49|1996.09|0
1643659500000|2022-01-31 20:05:00|2000.18|1997.78|1991.24|1988.84|2001.15|1998.75|1991.24|1988.84|0
1643659800000|2022-01-31 20:10:00|1991.96|1989.56|1981.33|1978.93|1993.17|1990.77|1979.88|1977.48|0
1643660100000|2022-01-31 20:15:00|1980.6|1978.2|1979.39|1976.99|1985.19|1982.79|1976.98|1974.58|0
1643660400000|2022-01-31 20:20:00|1978.91|1976.51|1991.53|1989.13|1992.74|1990.34|1978.91|1976.51|0
1643660700000|2022-01-31 20:25:00|1991.29|1988.89|1991.16|1988.76|1994.91|1992.51|1988.74|1986.34|0
1643661000000|2022-01-31 20:30:00|1991.4|1989|2003.13|2000.73|2003.37|2000.97|1986.93|1984.53|0
1643661300000|2022-01-31 20:35:00|2002.65|2000.25|1999.71|1997.31|2003.86|2001.46|1996.59|1994.19|0
1643661600000|2022-01-31 20:40:00|1999.47|1997.07|2000.43|1998.03|2002.37|1999.97|1996.81|1994.41|0
1643661900000|2022-01-31 20:45:00|2001.16|1998.76|2008.65|2006.25|2008.65|2006.25|1999.23|1996.83|0
1643662200000|2022-01-31 20:50:00|2008.41|2006.01|2018.81|2016.41|2020.02|2017.62|2008.41|2006.01|0
1643662500000|2022-01-31 20:55:00|2019.06|2016.66|2017.06|2014.66|2020.81|2018.41|2014.28|2011.88|0
1643662800000|2022-01-31 21:00:00|2015|2012.6|2007.99|2005.59|2015|2012.6|2006.05|2003.65|0
1643663100000|2022-01-31 21:05:00|2007.75|2005.35|2011.62|2009.22|2012.1|2009.7|2007.5|2005.1|0
1643663400000|2022-01-31 21:10:00|2011.86|2009.46|2005.33|2002.93|2012.34|2009.94|2004.6|2002.2|0
1643663700000|2022-01-31 21:15:00|2005.77|2002.97|2006.61|2003.81|2007.7|2004.9|2005.53|2002.73|0
1643664000000|2022-01-31 21:20:00|2006.73|2003.93|2006.98|2004.18|2007.7|2004.9|2005.77|2002.97|0
1643664300000|2022-01-31 21:25:00|2007.22|2004.42|2007.46|2004.66|2007.94|2005.14|2006.49|2003.69|0
1643664600000|2022-01-31 21:30:00|2007.33|2004.53|2006.73|2003.93|2007.7|2004.9|2006.49|2003.69|0
1643664900000|2022-01-31 21:35:00|2006.61|2003.81|2006.01|2003.21|2008.91|2006.11|2005.76|2002.96|0
1643665200000|2022-01-31 21:40:00|2005.76|2002.96|2006|2003.2|2006.97|2004.17|2005.52|2002.72|0
1643665500000|2022-01-31 21:45:00|2006.25|2003.45|2005.52|2002.72|2006.73|2003.93|2005.04|2002.24|0
1643665800000|2022-01-31 21:50:00|2005.39|2002.59|2004.55|2001.75|2005.52|2002.72|2004.55|2001.75|0
1643666100000|2022-01-31 21:55:00|2004.79|2001.99|2006.05|2003.25|2006.12|2003.32|2004.55|2001.75|0
1643666400000|2022-01-31 22:00:00|2005.43|2002.63|2005.4|2002.6|2006.51|2003.71|2005.37|2002.57|0
1643666700000|2022-01-31 22:05:00|2005.27|2002.47|2005.16|2002.36|2005.4|2002.6|2004.98|2002.18|0
1643667000000|2022-01-31 22:10:00|2005.08|2002.28|2005.33|2002.53|2005.72|2002.92|2004.91|2002.11|0
1643667300000|2022-01-31 22:15:00|2005.37|2002.57|2005.57|2002.77|2005.57|2002.77|2005.37|2002.57|0
1643667600000|2022-01-31 22:20:00|2005.68|2002.88|2005.86|2003.06|2006.1|2003.3|2005.54|2002.74|0
1643667900000|2022-01-31 22:25:00|2005.48|2002.68|2006.03|2003.23|2006.03|2003.23|2005.44|2002.64|0
1643668200000|2022-01-31 22:30:00|2006.13|2003.33|2006.45|2003.65|2006.81|2004.01|2005.72|2002.92|0
1643668500000|2022-01-31 22:35:00|2006.84|2004.04|2008.11|2005.31|2008.11|2005.31|2006.6|2003.8|0
1643668800000|2022-01-31 22:40:00|2008.33|2005.53|2007.87|2005.07|2008.33|2005.53|2007.3|2004.5|0
1643669100000|2022-01-31 22:45:00|2007.76|2004.96|2007.79|2004.99|2008.36|2005.56|2007.66|2004.86|0
1643669400000|2022-01-31 22:50:00|2007.83|2005.03|2007.29|2004.49|2008.04|2005.24|2007.29|2004.49|0
1643669700000|2022-01-31 22:55:00|2007.22|2004.42|2006.84|2004.04|2007.29|2004.49|2006.74|2003.94|0
1643670000000|2022-01-31 23:00:00|2007.32|2004.52|2007.07|2004.27|2010.34|2007.54|2006.59|2003.79|0
1643670300000|2022-01-31 23:05:00|2006.96|2004.16|2010.1|2007.3|2010.59|2007.79|2005.62|2002.82|0
1643670600000|2022-01-31 23:10:00|2010.34|2007.54|2005.75|2002.95|2010.83|2008.03|2005.51|2002.71|0
1643670900000|2022-01-31 23:15:00|2005.99|2003.19|2006.35|2003.55|2007.92|2005.12|2005.99|2003.19|0
1643671200000|2022-01-31 23:20:00|2006.47|2003.67|2007.92|2005.12|2009.13|2006.33|2006.47|2003.67|0
1643671500000|2022-01-31 23:25:00|2008.16|2005.36|2006.23|2003.43|2009.61|2006.81|2005.5|2002.7|0
1643671800000|2022-01-31 23:30:00|2006.34|2003.54|2005.02|2002.22|2007.44|2004.64|2003.33|2000.53|0
1643672100000|2022-01-31 23:35:00|2004.41|2001.61|2006.95|2004.15|2007.19|2004.39|2004.29|2001.49|0
1643672400000|2022-01-31 23:40:00|2007.44|2004.64|2007.68|2004.88|2007.68|2004.88|2005.5|2002.7|0
1643672700000|2022-01-31 23:45:00|2007.43|2004.63|2007.43|2004.63|2007.68|2004.88|2006.95|2004.15|0
1643673000000|2022-01-31 23:50:00|2007.31|2004.51|2007.19|2004.39|2008.4|2005.6|2006.71|2003.91|0
1643673300000|2022-01-31 23:55:00|2007.31|2004.51|2007.43|2004.63|2007.92|2005.12|2006.47|2003.67|0
1643673600000|2022-02-01 00:00:00|2007.67|2004.87|2007.06|2004.26|2008.16|2005.36|2006.95|2004.15|0
1643673900000|2022-02-01 00:05:00|2007.19|2004.39|2006.22|2003.42|2008.16|2005.36|2005.98|2003.18|0
1643674200000|2022-02-01 00:10:00|2006.46|2003.66|2006.7|2003.9|2007.43|2004.63|2005.74|2002.94|0
1643674500000|2022-02-01 00:15:00|2006.46|2003.66|2006.7|2003.9|2008.4|2005.6|2006.46|2003.66|0
1643674800000|2022-02-01 00:20:00|2006.82|2004.02|2007.91|2005.11|2007.91|2005.11|2006.22|2003.42|0
1643675100000|2022-02-01 00:25:00|2007.67|2004.87|2007.67|2004.87|2008.15|2005.35|2007.19|2004.39|0
1643675400000|2022-02-01 00:30:00|2007.54|2004.74|2007.06|2004.26|2007.91|2005.11|2006.46|2003.66|0
1643675700000|2022-02-01 00:35:00|2007.18|2004.38|2007.18|2004.38|2007.91|2005.11|2006.46|2003.66|0
1643676000000|2022-02-01 00:40:00|2007.06|2004.26|2006.7|2003.9|2007.54|2004.74|2006.46|2003.66|0
1643676300000|2022-02-01 00:45:00|2006.94|2004.14|2008.99|2006.19|2009.6|2006.8|2006.94|2004.14|0
1643676600000|2022-02-01 00:50:00|2009.12|2006.32|2007.91|2005.11|2010.33|2007.53|2007.91|2005.11|0
1643676900000|2022-02-01 00:55:00|2008.39|2005.59|2008.63|2005.83|2009.12|2006.32|2008.15|2005.35|0
1643677200000|2022-02-01 01:00:00|2008.51|2005.71|2007.66|2004.86|2008.87|2006.07|2006.45|2003.65|0
1643677500000|2022-02-01 01:05:00|2007.78|2004.98|2005.97|2003.17|2007.9|2005.1|2005.97|2003.17|0
1643677800000|2022-02-01 01:10:00|2006.21|2003.41|2007.29|2004.49|2007.78|2004.98|2005.97|2003.17|0
1643678100000|2022-02-01 01:15:00|2007.18|2004.38|2007.66|2004.86|2008.14|2005.34|2006.93|2004.13|0
1643678400000|2022-02-01 01:20:00|2007.53|2004.73|2004.76|2001.96|2007.9|2005.1|2004.03|2001.23|0
1643678700000|2022-02-01 01:25:00|2004.52|2001.72|2003.55|2000.75|2004.76|2001.96|2001.61|1998.81|0
1643679000000|2022-02-01 01:30:00|2003.79|2000.99|2003.42|2000.62|2004.03|2001.23|2000.89|1998.09|0
1643679300000|2022-02-01 01:35:00|2003.79|2000.99|2003.55|2000.75|2004.03|2001.23|2002.34|1999.54|0
1643679600000|2022-02-01 01:40:00|2003.18|2000.38|2001.37|1998.57|2004.03|2001.23|2001.37|1998.57|0
1643679900000|2022-02-01 01:45:00|2001.48|1998.68|1999.92|1997.12|2002.09|1999.29|1997.98|1995.18|0
1643680200000|2022-02-01 01:50:00|1999.68|1996.88|1994.84|1992.04|1999.92|1997.12|1994.84|1992.04|0
1643680500000|2022-02-01 01:55:00|1994.6|1991.8|1996.29|1993.49|1996.53|1993.73|1994.6|1991.8|0
1643680800000|2022-02-01 02:00:00|1996.05|1993.25|1995.81|1993.01|1997.74|1994.94|1995.56|1992.76|0
1643681100000|2022-02-01 02:05:00|1996.05|1993.25|1995.56|1992.76|1996.29|1993.49|1993.87|1991.07|0
1643681400000|2022-02-01 02:10:00|1995.44|1992.64|1997.5|1994.7|1997.5|1994.7|1995.32|1992.52|0
1643681700000|2022-02-01 02:15:00|1997.25|1994.45|1998.46|1995.66|1999.43|1996.63|1997.25|1994.45|0
1643682000000|2022-02-01 02:20:00|1998.22|1995.42|1998.94|1996.14|1998.94|1996.14|1997.49|1994.69|0
1643682300000|2022-02-01 02:25:00|1999.06|1996.26|1999.19|1996.39|2000.27|1997.47|1998.94|1996.14|0
1643682600000|2022-02-01 02:30:00|1998.94|1996.14|1997.98|1995.18|1999.43|1996.63|1997.25|1994.45|0
1643682900000|2022-02-01 02:35:00|1997.73|1994.93|2000.02|1997.22|2000.27|1997.47|1995.56|1992.76|0
1643683200000|2022-02-01 02:40:00|1999.91|1997.11|1998.82|1996.02|2000.15|1997.35|1997.73|1994.93|0
1643683500000|2022-02-01 02:45:00|1998.46|1995.66|1999.67|1996.87|1999.67|1996.87|1997.61|1994.81|0
1643683800000|2022-02-01 02:50:00|1999.42|1996.62|1997.49|1994.69|1999.42|1996.62|1997.25|1994.45|0
1643684100000|2022-02-01 02:55:00|1997.25|1994.45|1998.45|1995.65|1998.45|1995.65|1997.01|1994.21|0
1643684400000|2022-02-01 03:00:00|1998.7|1995.9|1997.73|1994.93|1998.94|1996.14|1997.25|1994.45|0
1643684700000|2022-02-01 03:05:00|1997.84|1995.04|1997.73|1994.93|1999.18|1996.38|1997.49|1994.69|0
1643685000000|2022-02-01 03:10:00|1997.97|1995.17|1998.21|1995.41|1998.94|1996.14|1997.24|1994.44|0
1643685300000|2022-02-01 03:15:00|1998.45|1995.65|1999.42|1996.62|1999.42|1996.62|1997.97|1995.17|0
1643685600000|2022-02-01 03:20:00|2001.11|1998.31|2003.77|2000.97|2004.25|2001.45|2000.87|1998.07|0
1643685900000|2022-02-01 03:25:00|2003.53|2000.73|2001.83|1999.03|2005.22|2002.42|2000.63|1997.83|0
1643686200000|2022-02-01 03:30:00|2001.95|1999.15|2001.22|1998.42|2003.28|2000.48|2000.74|1997.94|0
1643686500000|2022-02-01 03:35:00|2001.35|1998.55|2001.83|1999.03|2002.56|1999.76|1999.17|1996.37|0
1643686800000|2022-02-01 03:40:00|2002.07|1999.27|2001.83|1999.03|2002.32|1999.52|2000.86|1998.06|0
1643687100000|2022-02-01 03:45:00|2001.95|1999.15|2002.31|1999.51|2002.67|1999.87|2001.71|1998.91|0
1643687400000|2022-02-01 03:50:00|2002.43|1999.63|2004.73|2001.93|2005.09|2002.29|2002.31|1999.51|0
1643687700000|2022-02-01 03:55:00|2004.97|2002.17|2005.7|2002.9|2006.18|2003.38|2004.49|2001.69|0
1643688000000|2022-02-01 04:00:00|2005.94|2003.14|2004.73|2001.93|2006.18|2003.38|2004.73|2001.93|0
1643688300000|2022-02-01 04:05:00|2004.49|2001.69|2003.04|2000.24|2005.45|2002.65|2002.79|1999.99|0
1643688600000|2022-02-01 04:10:00|2002.91|2000.11|2003.52|2000.72|2004.49|2001.69|2002.55|1999.75|0
1643688900000|2022-02-01 04:15:00|2003.63|2000.83|2005.33|2002.53|2005.69|2002.89|2003.52|2000.72|0
1643689200000|2022-02-01 04:20:00|2005.21|2002.41|2006.66|2003.86|2006.9|2004.1|2005.21|2002.41|0
1643689500000|2022-02-01 04:25:00|2006.9|2004.1|2006.05|2003.25|2006.9|2004.1|2005.45|2002.65|0
1643689800000|2022-02-01 04:30:00|2005.93|2003.13|2004.97|2002.17|2006.66|2003.86|2004.97|2002.17|0
1643690100000|2022-02-01 04:35:00|2004.72|2001.92|2005.21|2002.41|2005.93|2003.13|2004.48|2001.68|0
1643690400000|2022-02-01 04:40:00|2004.97|2002.17|2004.72|2001.92|2005.21|2002.41|2004|2001.2|0
1643690700000|2022-02-01 04:45:00|2004.6|2001.8|2003.27|2000.47|2004.72|2001.92|2003.27|2000.47|0
1643691000000|2022-02-01 04:50:00|2003.63|2000.83|2005.08|2002.28|2005.45|2002.65|2003.03|2000.23|0
1643691300000|2022-02-01 04:55:00|2005.2|2002.4|2005.08|2002.28|2006.43|2003.63|2003.87|2001.07|0
1643691600000|2022-02-01 05:00:00|2004.84|2002.04|2005.32|2002.52|2006.66|2003.86|2004.6|2001.8|0
1643691900000|2022-02-01 05:05:00|2005.44|2002.64|2003.02|2000.22|2005.44|2002.64|2003.02|2000.22|0
1643692200000|2022-02-01 05:10:00|2003.26|2000.46|2004.72|2001.92|2004.83|2002.03|2003.02|2000.22|0
1643692500000|2022-02-01 05:15:00|2004.47|2001.67|2003.99|2001.19|2004.83|2002.03|2003.99|2001.19|0
1643692800000|2022-02-01 05:20:00|2004.23|2001.43|2004.59|2001.79|2005.44|2002.64|2004.23|2001.43|0
1643693100000|2022-02-01 05:25:00|2004.71|2001.91|2004.1|2001.3|2004.71|2001.91|2003.99|2001.19|0
1643693400000|2022-02-01 05:30:00|2003.99|2001.19|2005.2|2002.4|2005.44|2002.64|2003.74|2000.94|0
1643693700000|2022-02-01 05:35:00|2005.44|2002.64|2005.2|2002.4|2005.44|2002.64|2004.23|2001.43|0
1643694000000|2022-02-01 05:40:00|2004.95|2002.15|2004.71|2001.91|2005.2|2002.4|2004.23|2001.43|0
1643694300000|2022-02-01 05:45:00|2004.47|2001.67|2004.58|2001.78|2005.44|2002.64|2004.47|2001.67|0
1643694600000|2022-02-01 05:50:00|2004.71|2001.91|2005.92|2003.12|2006.41|2003.61|2004.71|2001.91|0
1643694900000|2022-02-01 05:55:00|2005.68|2002.88|2007.13|2004.33|2007.86|2005.06|2005.68|2002.88|0
1643695200000|2022-02-01 06:00:00|2006.16|2003.36|2007.73|2004.93|2009.8|2007|2006.16|2003.36|0
1643695500000|2022-02-01 06:05:00|2007.86|2005.06|2007.37|2004.57|2008.1|2005.3|2007.13|2004.33|0
1643695800000|2022-02-01 06:10:00|2007.13|2004.33|2004.71|2001.91|2007.37|2004.57|2003.74|2000.94|0
1643696100000|2022-02-01 06:15:00|2004.95|2002.15|2003.98|2001.18|2005.19|2002.39|2002.88|2000.08|0
1643696400000|2022-02-01 06:20:00|2004.09|2001.29|2003.74|2000.94|2004.71|2001.91|2003.13|2000.33|0
1643696700000|2022-02-01 06:25:00|2003.85|2001.05|2003.49|2000.69|2004.95|2002.15|2003.49|2000.69|0
1643697000000|2022-02-01 06:30:00|2003.73|2000.93|2003.01|2000.21|2004.22|2001.42|2002.52|1999.72|0
1643697300000|2022-02-01 06:35:00|2003.25|2000.45|2005.19|2002.39|2005.19|2002.39|2002.76|1999.96|0
1643697600000|2022-02-01 06:40:00|2005.3|2002.5|2005.19|2002.39|2005.43|2002.63|2004.46|2001.66|0
1643697900000|2022-02-01 06:45:00|2005.06|2002.26|2004.7|2001.9|2005.54|2002.74|2004.46|2001.66|0
1643698200000|2022-02-01 06:50:00|2004.82|2002.02|2006.27|2003.47|2006.4|2003.6|2004.46|2001.66|0
1643698500000|2022-02-01 06:55:00|2006.4|2003.6|2006.64|2003.84|2006.88|2004.08|2005.18|2002.38|0
1643698800000|2022-02-01 07:00:00|2007.12|2004.32|2008.33|2005.53|2010.27|2007.47|2005.43|2002.63|0
1643699100000|2022-02-01 07:05:00|2008.09|2005.29|2011.11|2008.31|2011.24|2008.44|2008.09|2005.29|0
1643699400000|2022-02-01 07:10:00|2011.24|2008.44|2015.6|2012.8|2016.81|2014.01|2011.24|2008.44|0
1643699700000|2022-02-01 07:15:00|2015.36|2012.56|2016.57|2013.77|2017.05|2014.25|2014.87|2012.07|0
1643700000000|2022-02-01 07:20:00|2016.33|2013.53|2016.93|2014.13|2017.17|2014.37|2014.87|2012.07|0
1643700300000|2022-02-01 07:25:00|2016.57|2013.77|2016.08|2013.28|2017.65|2014.85|2015.6|2012.8|0
1643700600000|2022-02-01 07:30:00|2015.96|2013.16|2015.35|2012.55|2016.57|2013.77|2014.87|2012.07|0
1643700900000|2022-02-01 07:35:00|2015.6|2012.8|2015.35|2012.55|2015.96|2013.16|2014.87|2012.07|0
1643701200000|2022-02-01 07:40:00|2015.6|2012.8|2014.63|2011.83|2016.08|2013.28|2014.38|2011.58|0
1643701500000|2022-02-01 07:45:00|2014.87|2012.07|2016.08|2013.28|2017.17|2014.37|2012.44|2009.64|0
1643701800000|2022-02-01 07:50:00|2016.32|2013.52|2010.38|2007.58|2016.32|2013.52|2009.54|2006.74|0
1643702100000|2022-02-01 07:55:00|2010.62|2007.82|2011.96|2009.16|2012.2|2009.4|2010.26|2007.46|0
1643702400000|2022-02-01 08:00:00|2011.23|2008.43|2015.59|2012.79|2016.08|2013.28|2008.57|2005.77|0
1643702700000|2022-02-01 08:05:00|2015.63|2013.23|2022.05|2019.65|2022.18|2019.78|2014.3|2011.9|0
1643703000000|2022-02-01 08:10:00|2022.18|2019.78|2023.78|2021.38|2025|2022.6|2022.05|2019.65|0
1643703300000|2022-02-01 08:15:00|2023.9|2021.5|2021.15|2018.75|2024.75|2022.35|2018.97|2016.57|0
1643703600000|2022-02-01 08:20:00|2021.39|2018.99|2022.36|2019.96|2025.51|2023.11|2021.39|2018.99|0
1643703900000|2022-02-01 08:25:00|2022.12|2019.72|2021.88|2019.48|2023.82|2021.42|2019.45|2017.05|0
1643704200000|2022-02-01 08:30:00|2022.12|2019.72|2022.12|2019.72|2024.3|2021.9|2020.42|2018.02|0
1643704500000|2022-02-01 08:35:00|2021.51|2019.11|2019.45|2017.05|2022.6|2020.2|2018.96|2016.56|0
1643704800000|2022-02-01 08:40:00|2019.32|2016.92|2021.99|2019.59|2023.57|2021.17|2017.75|2015.35|0
1643705100000|2022-02-01 08:45:00|2022.12|2019.72|2020.66|2018.26|2022.47|2020.07|2019.93|2017.53|0
1643705400000|2022-02-01 08:50:00|2020.9|2018.5|2018.23|2015.83|2021.14|2018.74|2017.02|2014.62|0
1643705700000|2022-02-01 08:55:00|2019.2|2016.8|2020.66|2018.26|2021.74|2019.34|2017.26|2014.86|0
1643706000000|2022-02-01 09:00:00|2020.9|2018.5|2018.83|2016.43|2022.11|2019.71|2017.02|2014.62|0
1643706300000|2022-02-01 09:05:00|2018.96|2016.56|2016.17|2013.77|2019.2|2016.8|2015.44|2013.04|0
1643706600000|2022-02-01 09:10:00|2016.54|2014.14|2015.2|2012.8|2018.96|2016.56|2014.71|2012.31|0
1643706900000|2022-02-01 09:15:00|2014.95|2012.55|2014.95|2012.55|2017.26|2014.86|2014.11|2011.71|0
1643707200000|2022-02-01 09:20:00|2015.08|2012.68|2010.47|2008.07|2016.05|2013.65|2009.5|2007.1|0
1643707500000|2022-02-01 09:25:00|2009.86|2007.46|2001.75|1999.35|2011.68|2009.28|2001.75|1999.35|0
1643707800000|2022-02-01 09:30:00|2001.87|1999.47|2001.75|1999.35|2004.05|2001.65|2000.65|1998.25|0
1643708100000|2022-02-01 09:35:00|2002.23|1999.83|2003.93|2001.53|2007.08|2004.68|2001.99|1999.59|0
1643708400000|2022-02-01 09:40:00|2003.2|2000.8|2002.23|1999.83|2004.9|2002.5|1998.36|1995.96|0
1643708700000|2022-02-01 09:45:00|2002.35|1999.95|1997.63|1995.23|2003.93|2001.53|1995.81|1993.41|0
1643709000000|2022-02-01 09:50:00|1997.5|1995.1|1999.32|1996.92|2000.78|1998.38|1995.21|1992.81|0
1643709300000|2022-02-01 09:55:00|1999.08|1996.68|2003.93|2001.53|2005.74|2003.34|1999.08|1996.68|0
1643709600000|2022-02-01 10:00:00|2003.56|2001.16|2008.16|2005.76|2008.29|2005.89|2002.47|2000.07|0
1643709900000|2022-02-01 10:05:00|2008.04|2005.64|2008.77|2006.37|2009.98|2007.58|2007.32|2004.92|0
1643710200000|2022-02-01 10:10:00|2008.53|2006.13|2007.07|2004.67|2009.74|2007.34|2005.13|2002.73|0
1643710500000|2022-02-01 10:15:00|2007.31|2004.91|2004.89|2002.49|2009.01|2006.61|2003.92|2001.52|0
1643710800000|2022-02-01 10:20:00|2005.13|2002.73|2003.92|2001.52|2005.98|2003.58|2002.83|2000.43|0
1643711100000|2022-02-01 10:25:00|2004.28|2001.88|2005.86|2003.46|2006.83|2004.43|2004.28|2001.88|0
1643711400000|2022-02-01 10:30:00|2005.37|2002.97|2007.31|2004.91|2007.8|2005.4|2002.83|2000.43|0
1643711700000|2022-02-01 10:35:00|2007.19|2004.79|2010.7|2008.3|2010.95|2008.55|2006.46|2004.06|0
1643712000000|2022-02-01 10:40:00|2010.22|2007.82|2006.21|2003.81|2010.95|2008.55|2006.21|2003.81|0
1643712300000|2022-02-01 10:45:00|2006.58|2004.18|2004.89|2002.49|2007.31|2004.91|2004.89|2002.49|0
1643712600000|2022-02-01 10:50:00|2005.13|2002.73|2001.98|1999.58|2006.58|2004.18|2001.85|1999.45|0
1643712900000|2022-02-01 10:55:00|2002.22|1999.82|2002.7|2000.3|2004.52|2002.12|2000.04|1997.64|0
1643713200000|2022-02-01 11:00:00|2002.58|2000.18|2008.03|2005.63|2009.25|2006.85|2001.49|1999.09|0
1643713500000|2022-02-01 11:05:00|2008.28|2005.88|2012.88|2010.48|2013.24|2010.84|2008.28|2005.88|0
1643713800000|2022-02-01 11:10:00|2012.75|2010.35|2009.73|2007.33|2013.61|2011.21|2009.49|2007.09|0
1643714100000|2022-02-01 11:15:00|2010.7|2008.3|2006.09|2003.69|2011.91|2009.51|2005.85|2003.45|0
1643714400000|2022-02-01 11:20:00|2006.82|2004.42|2007.55|2005.15|2008.27|2005.87|2005.97|2003.57|0
1643714700000|2022-02-01 11:25:00|2007.3|2004.9|2005.61|2003.21|2007.55|2005.15|2003.43|2001.03|0
1643715000000|2022-02-01 11:30:00|2005.48|2003.08|2008.27|2005.87|2008.51|2006.11|2005.12|2002.72|0
1643715300000|2022-02-01 11:35:00|2008.51|2006.11|2005.96|2003.56|2009.36|2006.96|2005.96|2003.56|0
1643715600000|2022-02-01 11:40:00|2006.09|2003.69|2003.67|2001.27|2008.39|2005.99|2003.54|2001.14|0
1643715900000|2022-02-01 11:45:00|2004.15|2001.75|2005.85|2003.45|2006.33|2003.93|2002.94|2000.54|0
1643716200000|2022-02-01 11:50:00|2006.09|2003.69|2005.12|2002.72|2007.42|2005.02|2004.88|2002.48|0
1643716500000|2022-02-01 11:55:00|2005.36|2002.96|2004.39|2001.99|2006.57|2004.17|2003.78|2001.38|0
1643716800000|2022-02-01 12:00:00|2003.91|2001.51|2003.9|2001.5|2005.84|2003.44|2002.94|2000.54|0
1643717100000|2022-02-01 12:05:00|2004.15|2001.75|2005.36|2002.96|2006.57|2004.17|2003.18|2000.78|0
1643717400000|2022-02-01 12:10:00|2005.12|2002.72|2004.87|2002.47|2007.54|2005.14|2004.39|2001.99|0
1643717700000|2022-02-01 12:15:00|2004.99|2002.59|2004.63|2002.23|2006.81|2004.41|2002.93|2000.53|0
1643718000000|2022-02-01 12:20:00|2005.36|2002.96|2007.05|2004.65|2008.14|2005.74|2005.36|2002.96|0
1643718300000|2022-02-01 12:25:00|2006.57|2004.17|2009.72|2007.32|2009.72|2007.32|2006.08|2003.68|0
1643718600000|2022-02-01 12:30:00|2009.96|2007.56|2012.14|2009.74|2012.62|2010.22|2008.99|2006.59|0
1643718900000|2022-02-01 12:35:00|2012.38|2009.98|2012.38|2009.98|2013.59|2011.19|2010.68|2008.28|0
1643719200000|2022-02-01 12:40:00|2012.87|2010.47|2012.86|2010.46|2013.47|2011.07|2010.93|2008.53|0
1643719500000|2022-02-01 12:45:00|2012.62|2010.22|2013.35|2010.95|2013.83|2011.43|2010.44|2008.04|0
1643719800000|2022-02-01 12:50:00|2013.11|2010.71|2012.62|2010.22|2013.83|2011.43|2012.14|2009.74|0
1643720100000|2022-02-01 12:55:00|2012.86|2010.46|2011.65|2009.25|2014.68|2012.28|2010.8|2008.4|0
1643720400000|2022-02-01 13:00:00|2012.13|2009.73|2014.32|2011.92|2014.32|2011.92|2010.92|2008.52|0
1643720700000|2022-02-01 13:05:00|2014.56|2012.16|2015.04|2012.64|2016.01|2013.61|2012.62|2010.22|0
1643721000000|2022-02-01 13:10:00|2015.53|2013.13|2017.22|2014.82|2018.19|2015.79|2014.8|2012.4|0
1643721300000|2022-02-01 13:15:00|2016.98|2014.58|2017.95|2015.55|2018.68|2016.28|2016.98|2014.58|0
1643721600000|2022-02-01 13:20:00|2017.71|2015.31|2019.65|2017.25|2020.62|2018.22|2017.46|2015.06|0
1643721900000|2022-02-01 13:25:00|2019.4|2017|2018.31|2015.91|2020.37|2017.97|2017.22|2014.82|0
1643722200000|2022-02-01 13:30:00|2018.43|2016.03|2013.7|2011.3|2018.92|2016.52|2013.34|2010.94|0
1643722500000|2022-02-01 13:35:00|2013.83|2011.43|2016.25|2013.85|2016.49|2014.09|2012.37|2009.97|0
1643722800000|2022-02-01 13:40:00|2016.01|2013.61|2017.95|2015.55|2020.13|2017.73|2016.01|2013.61|0
1643723100000|2022-02-01 13:45:00|2018.19|2015.79|2018.19|2015.79|2019.16|2016.76|2016.49|2014.09|0
1643723400000|2022-02-01 13:50:00|2018.43|2016.03|2019.4|2017|2020.48|2018.08|2018.19|2015.79|0
1643723700000|2022-02-01 13:55:00|2019.27|2016.87|2021.09|2018.69|2021.58|2019.18|2018.19|2015.79|0
1643724000000|2022-02-01 14:00:00|2021.45|2019.05|2020.61|2018.21|2023.28|2020.88|2019.88|2017.48|0
1643724300000|2022-02-01 14:05:00|2020.73|2018.33|2020.12|2017.72|2021.09|2018.69|2019.88|2017.48|0
1643724600000|2022-02-01 14:10:00|2020.37|2017.97|2019.39|2016.99|2021.34|2018.94|2019.15|2016.75|0
1643724900000|2022-02-01 14:15:00|2019.64|2017.24|2018.42|2016.02|2019.64|2017.24|2017.21|2014.81|0
1643725200000|2022-02-01 14:20:00|2018.67|2016.27|2020.12|2017.72|2020.61|2018.21|2017.94|2015.54|0
1643725500000|2022-02-01 14:25:00|2020.36|2017.96|2023.51|2021.11|2024|2021.6|2020.36|2017.96|0
1643725800000|2022-02-01 14:30:00|2023.27|2020.87|2022.54|2020.14|2024.97|2022.57|2011.63|2009.23|0
1643726100000|2022-02-01 14:35:00|2020.85|2018.45|2021.09|2018.69|2025.7|2023.3|2017.08|2014.68|0
1643726400000|2022-02-01 14:40:00|2020.6|2018.2|2008.11|2005.71|2023.76|2021.36|2005.33|2002.93|0
1643726700000|2022-02-01 14:45:00|2008|2005.6|2011.39|2008.99|2013.09|2010.69|2003.39|2000.99|0
1643727000000|2022-02-01 14:50:00|2013.09|2010.69|2011.39|2008.99|2017.21|2014.81|2011.39|2008.99|0
1643727300000|2022-02-01 14:55:00|2010.9|2008.5|2013.69|2011.29|2015.27|2012.87|2007.75|2005.35|0
1643727600000|2022-02-01 15:00:00|2015.02|2012.62|1993.22|1990.82|2015.02|2012.62|1993.22|1990.82|0
1643727900000|2022-02-01 15:05:00|1993.82|1991.42|1996.66|1994.26|2000.05|1997.65|1986.92|1984.52|0
1643728200000|2022-02-01 15:10:00|1998.36|1995.96|2007.32|2004.92|2007.44|2005.04|1994.97|1992.57|0
1643728500000|2022-02-01 15:15:00|2007.44|2005.04|1999.33|1996.93|2007.68|2005.28|1999.33|1996.93|0
1643728800000|2022-02-01 15:20:00|2000.54|1998.14|2013.01|2010.61|2013.98|2011.58|2000.54|1998.14|0
1643729100000|2022-02-01 15:25:00|2013.49|2011.09|2004.53|2002.13|2016.76|2014.36|2004.53|2002.13|0
1643729400000|2022-02-01 15:30:00|2005.01|2002.61|2004.53|2002.13|2013.49|2011.09|2002.35|1999.95|0
1643729700000|2022-02-01 15:35:00|2005.25|2002.85|2006.22|2003.82|2011.31|2008.91|2000.41|1998.01|0
1643730000000|2022-02-01 15:40:00|2006.1|2003.7|2001.13|1998.73|2011.55|2009.15|1997.5|1995.1|0
1643730300000|2022-02-01 15:45:00|2000.17|1997.77|2000.17|1997.77|2001.49|1999.09|1996.41|1994.01|0
1643730600000|2022-02-01 15:50:00|2000.41|1998.01|2008.4|2006|2009.37|2006.97|1998.95|1996.55|0
1643730900000|2022-02-01 15:55:00|2009.73|2007.33|2016.64|2014.24|2016.88|2014.48|2009.73|2007.33|0
1643731200000|2022-02-01 16:00:00|2016.88|2014.48|2013.61|2011.21|2020.28|2017.88|2011.91|2009.51|0
1643731500000|2022-02-01 16:05:00|2013.85|2011.45|2020.39|2017.99|2020.64|2018.24|2012.15|2009.75|0
1643731800000|2022-02-01 16:10:00|2020.15|2017.75|2023.79|2021.39|2024.52|2022.12|2017.73|2015.33|0
1643732100000|2022-02-01 16:15:00|2024.52|2022.12|2020.88|2018.48|2024.52|2022.12|2019.67|2017.27|0
1643732400000|2022-02-01 16:20:00|2021.36|2018.96|2013.24|2010.84|2022.09|2019.69|2012.27|2009.87|0
1643732700000|2022-02-01 16:25:00|2013.72|2011.32|2015.42|2013.02|2017.6|2015.2|2011.3|2008.9|0
1643733000000|2022-02-01 16:30:00|2015.18|2012.78|2018.57|2016.17|2019.06|2016.66|2007.18|2004.78|0
1643733300000|2022-02-01 16:35:00|2018.69|2016.29|2016.15|2013.75|2020.51|2018.11|2013.97|2011.57|0
1643733600000|2022-02-01 16:40:00|2015.9|2013.5|2017.6|2015.2|2020.75|2018.35|2015.78|2013.38|0
1643733900000|2022-02-01 16:45:00|2017.84|2015.44|2020.02|2017.62|2023.91|2021.51|2017.6|2015.2|0
1643734200000|2022-02-01 16:50:00|2020.51|2018.11|2020.51|2018.11|2021.96|2019.56|2018.08|2015.68|0
1643734500000|2022-02-01 16:55:00|2021.48|2019.08|2023.42|2021.02|2026.33|2023.93|2020.02|2017.62|0
1643734800000|2022-02-01 17:00:00|2023.05|2020.65|2020.02|2017.62|2025.12|2022.72|2019.29|2016.89|0
1643735100000|2022-02-01 17:05:00|2020.75|2018.35|2019.29|2016.89|2022.2|2019.8|2018.32|2015.92|0
1643735400000|2022-02-01 17:10:00|2019.54|2017.14|2015.9|2013.5|2020.02|2017.62|2012.99|2010.59|0
1643735700000|2022-02-01 17:15:00|2016.14|2013.74|2019.05|2016.65|2020.26|2017.86|2015.9|2013.5|0
1643736000000|2022-02-01 17:20:00|2019.53|2017.13|2019.41|2017.01|2020.86|2018.46|2015.41|2013.01|0
1643736300000|2022-02-01 17:25:00|2019.29|2016.89|2017.59|2015.19|2020.02|2017.62|2012.5|2010.1|0
1643736600000|2022-02-01 17:30:00|2017.35|2014.95|2007.65|2005.25|2017.71|2015.31|2006.93|2004.53|0
1643736900000|2022-02-01 17:35:00|2008.62|2006.22|2011.77|2009.37|2013.96|2011.56|2008.38|2005.98|0
1643737200000|2022-02-01 17:40:00|2012.02|2009.62|2012.37|2009.97|2015.89|2013.49|2010.32|2007.92|0
1643737500000|2022-02-01 17:45:00|2012.26|2009.86|2010.32|2007.92|2013.95|2011.55|2008.38|2005.98|0
1643737800000|2022-02-01 17:50:00|2011.04|2008.64|2013.23|2010.83|2013.71|2011.31|2010.56|2008.16|0
1643738100000|2022-02-01 17:55:00|2013.71|2011.31|2020.74|2018.34|2020.98|2018.58|2013.71|2011.31|0
1643738400000|2022-02-01 18:00:00|2020.5|2018.1|2014.68|2012.28|2020.98|2018.58|2014.44|2012.04|0
1643738700000|2022-02-01 18:05:00|2015.16|2012.76|2013.22|2010.82|2015.89|2013.49|2012.25|2009.85|0
1643739000000|2022-02-01 18:10:00|2012.98|2010.58|2013.95|2011.55|2016.25|2013.85|2012.98|2010.58|0
1643739300000|2022-02-01 18:15:00|2013.46|2011.06|2015.28|2012.88|2016.62|2014.22|2012.74|2010.34|0
1643739600000|2022-02-01 18:20:00|2015.76|2013.36|2016.37|2013.97|2016.37|2013.97|2014.55|2012.15|0
1643739900000|2022-02-01 18:25:00|2016.13|2013.73|2019.77|2017.37|2020.01|2017.61|2015.4|2013|0
1643740200000|2022-02-01 18:30:00|2019.52|2017.12|2017.21|2014.81|2019.77|2017.37|2016.61|2014.21|0
1643740500000|2022-02-01 18:35:00|2017.46|2015.06|2019.28|2016.88|2020.01|2017.61|2013.22|2010.82|0
1643740800000|2022-02-01 18:40:00|2019.4|2017|2021.7|2019.3|2022.43|2020.03|2019.28|2016.88|0
1643741100000|2022-02-01 18:45:00|2021.22|2018.82|2021.46|2019.06|2022.92|2020.52|2020.01|2017.61|0
1643741400000|2022-02-01 18:50:00|2021.7|2019.3|2020.85|2018.45|2022.06|2019.66|2018.79|2016.39|0
1643741700000|2022-02-01 18:55:00|2020.49|2018.09|2020.49|2018.09|2020.49|2018.09|2015.4|2013|0
1643742000000|2022-02-01 19:00:00|2020.25|2017.85|2020.98|2018.58|2023.16|2020.76|2018.55|2016.15|0
1643742300000|2022-02-01 19:05:00|2020.73|2018.33|2021.33|2018.93|2021.82|2019.42|2019.52|2017.12|0
1643742600000|2022-02-01 19:10:00|2021.46|2019.06|2018.31|2015.91|2024.37|2021.97|2015.64|2013.24|0
1643742900000|2022-02-01 19:15:00|2019.03|2016.63|2017.33|2014.93|2021.09|2018.69|2016.85|2014.45|0
1643743200000|2022-02-01 19:20:00|2017.58|2015.18|2015.75|2013.35|2017.58|2015.18|2011.76|2009.36|0
1643743500000|2022-02-01 19:25:00|2015.64|2013.24|2017.45|2015.05|2017.82|2015.42|2013.08|2010.68|0
1643743800000|2022-02-01 19:30:00|2019.52|2017.12|2019.51|2017.11|2020.73|2018.33|2017.82|2015.42|0
1643744100000|2022-02-01 19:35:00|2020|2017.6|2018.06|2015.66|2020.49|2018.09|2014.78|2012.38|0
1643744400000|2022-02-01 19:40:00|2018.54|2016.14|2019.51|2017.11|2020|2017.6|2016.12|2013.72|0
1643744700000|2022-02-01 19:45:00|2019.76|2017.36|2019.14|2016.74|2021.94|2019.54|2017.81|2015.41|0
1643745000000|2022-02-01 19:50:00|2018.9|2016.5|2018.66|2016.26|2019.76|2017.36|2015.15|2012.75|0
1643745300000|2022-02-01 19:55:00|2018.78|2016.38|2020.48|2018.08|2021.21|2018.81|2016.84|2014.44|0
1643745600000|2022-02-01 20:00:00|2020|2017.6|2031.4|2029|2031.88|2029.48|2018.78|2016.38|0
1643745900000|2022-02-01 20:05:00|2030.43|2028.03|2034.33|2031.93|2034.58|2032.18|2028.73|2026.33|0
1643746200000|2022-02-01 20:10:00|2034.09|2031.69|2032.15|2029.75|2034.09|2031.69|2030.45|2028.05|0
1643746500000|2022-02-01 20:15:00|2032.39|2029.99|2032.63|2030.23|2033.12|2030.72|2029.72|2027.32|0
1643746800000|2022-02-01 20:20:00|2032.88|2030.48|2037|2034.6|2037|2034.6|2032.51|2030.11|0
1643747100000|2022-02-01 20:25:00|2036.76|2034.36|2038.94|2036.54|2040.27|2037.87|2033.85|2031.45|0
1643747400000|2022-02-01 20:30:00|2039.19|2036.79|2042.1|2039.7|2044.04|2041.64|2039.19|2036.79|0
1643747700000|2022-02-01 20:35:00|2041.86|2039.46|2035.06|2032.66|2043.31|2040.91|2034.57|2032.17|0
1643748000000|2022-02-01 20:40:00|2035.79|2033.39|2041.61|2039.21|2043.07|2040.67|2034.81|2032.41|0
1643748300000|2022-02-01 20:45:00|2042.34|2039.94|2047.92|2045.52|2048.17|2045.77|2041.13|2038.73|0
1643748600000|2022-02-01 20:50:00|2049.25|2046.85|2049.91|2047.51|2051.25|2048.85|2045.88|2043.48|0
1643748900000|2022-02-01 20:55:00|2050.04|2047.64|2044.94|2042.54|2050.77|2048.37|2044.94|2042.54|0
1643749200000|2022-02-01 21:00:00|2043.72|2041.32|2047.12|2044.72|2048.82|2046.42|2043.72|2041.32|0
1643749500000|2022-02-01 21:05:00|2047.37|2044.97|2048.34|2045.94|2050.52|2048.12|2046.15|2043.75|0
1643749800000|2022-02-01 21:10:00|2049.31|2046.91|2050.78|2048.38|2051.75|2049.35|2049.07|2046.67|0
1643750100000|2022-02-01 21:15:00|2051.71|2048.91|2053.89|2051.09|2054.86|2052.06|2051.71|2048.91|0
1643750400000|2022-02-01 21:20:00|2054.13|2051.33|2056.92|2054.12|2057.29|2054.49|2053.89|2051.09|0
1643750700000|2022-02-01 21:25:00|2056.81|2054.01|2059.72|2056.92|2059.72|2056.92|2056.44|2053.64|0
1643751000000|2022-02-01 21:30:00|2059.48|2056.68|2062.64|2059.84|2062.88|2060.08|2059.48|2056.68|0
1643751300000|2022-02-01 21:35:00|2062.88|2060.08|2063.13|2060.33|2064.58|2061.78|2062.64|2059.84|0
1643751600000|2022-02-01 21:40:00|2063.12|2060.32|2060.69|2057.89|2063.61|2060.81|2060.45|2057.65|0
1643751900000|2022-02-01 21:45:00|2060.94|2058.14|2059.72|2056.92|2060.94|2058.14|2059.72|2056.92|0
1643752200000|2022-02-01 21:50:00|2059.96|2057.16|2062.88|2060.08|2063.73|2060.93|2059.96|2057.16|0
1643752500000|2022-02-01 21:55:00|2063.12|2060.32|2059.84|2057.04|2063.37|2060.57|2059.84|2057.04|0
1643752800000|2022-02-01 22:00:00|2059.96|2057.16|2056.71|2053.91|2059.96|2057.16|2056.71|2053.91|0
1643753100000|2022-02-01 22:05:00|2056.52|2053.72|2057.96|2055.16|2057.96|2055.16|2056.52|2053.72|0
1643753400000|2022-02-01 22:10:00|2058|2055.2|2057.43|2054.63|2058.42|2055.62|2057.07|2054.27|0
1643753700000|2022-02-01 22:15:00|2057.25|2054.45|2056.41|2053.61|2057.25|2054.45|2056.37|2053.57|0
1643754000000|2022-02-01 22:20:00|2056.37|2053.57|2055.85|2053.05|2056.37|2053.57|2055.78|2052.98|0
1643754300000|2022-02-01 22:25:00|2056.21|2053.41|2056.31|2053.51|2056.45|2053.65|2056.21|2053.41|0
1643754600000|2022-02-01 22:30:00|2056.37|2053.57|2056.03|2053.23|2056.37|2053.57|2055.88|2053.08|0
1643754900000|2022-02-01 22:35:00|2055.92|2053.12|2056.55|2053.75|2056.62|2053.82|2055.92|2053.12|0
1643755200000|2022-02-01 22:40:00|2056.66|2053.86|2056.97|2054.17|2057.5|2054.7|2056.55|2053.75|0
1643755500000|2022-02-01 22:45:00|2056.93|2054.13|2057.92|2055.12|2057.92|2055.12|2056.93|2054.13|0
1643755800000|2022-02-01 22:50:00|2057.56|2054.76|2058.61|2055.81|2058.76|2055.96|2057.28|2054.48|0
1643756100000|2022-02-01 22:55:00|2058.69|2055.89|2060.6|2057.8|2061.14|2058.34|2058.69|2055.89|0
1643756400000|2022-02-01 23:00:00|2062.01|2059.21|2059.22|2056.42|2062.01|2059.21|2057.52|2054.72|0
1643756700000|2022-02-01 23:05:00|2058.98|2056.18|2058.74|2055.94|2061.41|2058.61|2057.52|2054.72|0
1643757000000|2022-02-01 23:10:00|2058.98|2056.18|2058.85|2056.05|2060.44|2057.64|2057.28|2054.48|0
1643757300000|2022-02-01 23:15:00|2058.74|2055.94|2059.71|2056.91|2060.44|2057.64|2058.73|2055.93|0
1643757600000|2022-02-01 23:20:00|2059.82|2057.02|2060.44|2057.64|2061.41|2058.61|2059.71|2056.91|0
1643757900000|2022-02-01 23:25:00|2060.31|2057.51|2061.89|2059.09|2062.14|2059.34|2060.19|2057.39|0
1643758200000|2022-02-01 23:30:00|2061.65|2058.85|2059.95|2057.15|2061.65|2058.85|2058.73|2055.93|0
1643758500000|2022-02-01 23:35:00|2059.82|2057.02|2061.16|2058.36|2061.41|2058.61|2058.98|2056.18|0
1643758800000|2022-02-01 23:40:00|2061.28|2058.48|2062.13|2059.33|2062.13|2059.33|2060.68|2057.88|0
1643759100000|2022-02-01 23:45:00|2061.89|2059.09|2060.67|2057.87|2061.89|2059.09|2060.43|2057.63|0
1643759400000|2022-02-01 23:50:00|2060.79|2057.99|2060.19|2057.39|2060.92|2058.12|2059.82|2057.02|0
1643759700000|2022-02-01 23:55:00|2060.06|2057.26|2061.16|2058.36|2061.4|2058.6|2059.94|2057.14|0
1643760000000|2022-02-02 00:00:00|2061.03|2058.23|2063.95|2061.15|2064.32|2061.52|2060.92|2058.12|0
1643760300000|2022-02-02 00:05:00|2063.83|2061.03|2064.32|2061.52|2064.32|2061.52|2062.98|2060.18|0
1643760600000|2022-02-02 00:10:00|2064.56|2061.76|2063.22|2060.42|2064.56|2061.76|2062.62|2059.82|0
1643760900000|2022-02-02 00:15:00|2062.86|2060.06|2065.53|2062.73|2066.26|2063.46|2062.37|2059.57|0
1643761200000|2022-02-02 00:20:00|2065.29|2062.49|2065.05|2062.25|2065.77|2062.97|2064.8|2062|0
1643761500000|2022-02-02 00:25:00|2065.16|2062.36|2066.26|2063.46|2066.26|2063.46|2064.32|2061.52|0
1643761800000|2022-02-02 00:30:00|2066.02|2063.22|2065.65|2062.85|2066.5|2063.7|2065.04|2062.24|0
1643762100000|2022-02-02 00:35:00|2065.53|2062.73|2064.8|2062|2065.77|2062.97|2064.8|2062|0
1643762400000|2022-02-02 00:40:00|2065.04|2062.24|2064.31|2061.51|2065.04|2062.24|2064.31|2061.51|0
1643762700000|2022-02-02 00:45:00|2064.56|2061.76|2065.28|2062.48|2065.77|2062.97|2064.56|2061.76|0
1643763000000|2022-02-02 00:50:00|2065.04|2062.24|2066.01|2063.21|2066.26|2063.46|2065.04|2062.24|0
1643763300000|2022-02-02 00:55:00|2065.77|2062.97|2065.77|2062.97|2066.26|2063.46|2065.28|2062.48|0
1643763600000|2022-02-02 01:00:00|2065.53|2062.73|2064.8|2062|2066.26|2063.46|2063.34|2060.54|0
1643763900000|2022-02-02 01:05:00|2065.04|2062.24|2067.1|2064.3|2067.71|2064.91|2065.04|2062.24|0
1643764200000|2022-02-02 01:10:00|2066.98|2064.18|2067.47|2064.67|2067.47|2064.67|2066.25|2063.45|0
1643764500000|2022-02-02 01:15:00|2066.74|2063.94|2065.28|2062.48|2066.74|2063.94|2063.82|2061.02|0
1643764800000|2022-02-02 01:20:00|2065.52|2062.72|2065.64|2062.84|2067.47|2064.67|2065.04|2062.24|0
1643765100000|2022-02-02 01:25:00|2065.52|2062.72|2065.04|2062.24|2065.77|2062.97|2064.79|2061.99|0
1643765400000|2022-02-02 01:30:00|2065.4|2062.6|2066.01|2063.21|2066.25|2063.45|2064.55|2061.75|0
1643765700000|2022-02-02 01:35:00|2066.25|2063.45|2065.52|2062.72|2066.49|2063.69|2064.79|2061.99|0
1643766000000|2022-02-02 01:40:00|2065.28|2062.48|2066.14|2063.34|2066.14|2063.34|2064.43|2061.63|0
1643766300000|2022-02-02 01:45:00|2065.89|2063.09|2065.16|2062.36|2066.14|2063.34|2064.92|2062.12|0
1643766600000|2022-02-02 01:50:00|2065.41|2062.61|2065.16|2062.36|2065.76|2062.96|2064.92|2062.12|0
1643766900000|2022-02-02 01:55:00|2065.4|2062.6|2065.65|2062.85|2065.89|2063.09|2064.92|2062.12|0
1643767200000|2022-02-02 02:00:00|2065.4|2062.6|2065.89|2063.09|2066.13|2063.33|2065.4|2062.6|0
1643767500000|2022-02-02 02:05:00|2066.01|2063.21|2066.01|2063.21|2066.13|2063.33|2065.16|2062.36|0
1643767800000|2022-02-02 02:10:00|2066.13|2063.33|2065.89|2063.09|2066.62|2063.82|2065.89|2063.09|0
1643768100000|2022-02-02 02:15:00|2066|2063.2|2065.64|2062.84|2066.86|2064.06|2065.4|2062.6|0
1643768400000|2022-02-02 02:20:00|2065.4|2062.6|2063.21|2060.41|2065.64|2062.84|2063.21|2060.41|0
1643768700000|2022-02-02 02:25:00|2063.46|2060.66|2064.43|2061.63|2064.67|2061.87|2063.21|2060.41|0
1643769000000|2022-02-02 02:30:00|2064.67|2061.87|2063.7|2060.9|2064.67|2061.87|2063.45|2060.65|0
1643769300000|2022-02-02 02:35:00|2063.57|2060.77|2063.45|2060.65|2063.94|2061.14|2063.21|2060.41|0
1643769600000|2022-02-02 02:40:00|2064.67|2061.87|2063.94|2061.14|2064.79|2061.99|2063.45|2060.65|0
1643769900000|2022-02-02 02:45:00|2063.81|2061.01|2063.45|2060.65|2063.94|2061.14|2063.21|2060.41|0
1643770200000|2022-02-02 02:50:00|2063.69|2060.89|2064.18|2061.38|2064.18|2061.38|2063.69|2060.89|0
1643770500000|2022-02-02 02:55:00|2063.94|2061.14|2064.18|2061.38|2064.18|2061.38|2063.69|2060.89|0
1643770800000|2022-02-02 03:00:00|2064.05|2061.25|2063.94|2061.14|2064.05|2061.25|2063.21|2060.41|0
1643771100000|2022-02-02 03:05:00|2064.18|2061.38|2063.93|2061.13|2064.18|2061.38|2063.69|2060.89|0
1643771400000|2022-02-02 03:10:00|2063.81|2061.01|2064.18|2061.38|2064.66|2061.86|2063.69|2060.89|0
1643771700000|2022-02-02 03:15:00|2064.42|2061.62|2063.69|2060.89|2064.66|2061.86|2063.45|2060.65|0
1643772000000|2022-02-02 03:20:00|2063.56|2060.76|2064.91|2062.11|2064.91|2062.11|2063.45|2060.65|0
1643772300000|2022-02-02 03:25:00|2064.66|2061.86|2064.66|2061.86|2065.15|2062.35|2064.66|2061.86|0
1643772600000|2022-02-02 03:30:00|2064.42|2061.62|2065.63|2062.83|2065.63|2062.83|2064.42|2061.62|0
1643772900000|2022-02-02 03:35:00|2065.39|2062.59|2065.15|2062.35|2065.99|2063.19|2065.15|2062.35|0
1643773200000|2022-02-02 03:40:00|2065.39|2062.59|2065.39|2062.59|2065.63|2062.83|2065.15|2062.35|0
1643773500000|2022-02-02 03:45:00|2065.26|2062.46|2064.66|2061.86|2065.63|2062.83|2064.42|2061.62|0
1643773800000|2022-02-02 03:50:00|2064.77|2061.97|2064.9|2062.1|2064.9|2062.1|2064.66|2061.86|0
1643774100000|2022-02-02 03:55:00|2064.77|2061.97|2065.63|2062.83|2065.63|2062.83|2064.66|2061.86|0
1643774400000|2022-02-02 04:00:00|2065.39|2062.59|2066.11|2063.31|2066.11|2063.31|2065.14|2062.34|0
1643774700000|2022-02-02 04:05:00|2065.99|2063.19|2066.11|2063.31|2066.36|2063.56|2065.87|2063.07|0
1643775000000|2022-02-02 04:10:00|2066.23|2063.43|2066.6|2063.8|2066.84|2064.04|2066.23|2063.43|0
1643775300000|2022-02-02 04:15:00|2066.84|2064.04|2066.96|2064.16|2067.33|2064.53|2066.84|2064.04|0
1643775600000|2022-02-02 04:20:00|2066.84|2064.04|2066.36|2063.56|2066.84|2064.04|2066.11|2063.31|0
1643775900000|2022-02-02 04:25:00|2066.47|2063.67|2066.11|2063.31|2066.6|2063.8|2066.11|2063.31|0
1643776200000|2022-02-02 04:30:00|2066.35|2063.55|2066.35|2063.55|2066.6|2063.8|2066.11|2063.31|0
1643776500000|2022-02-02 04:35:00|2066.6|2063.8|2066.35|2063.55|2067.33|2064.53|2066.35|2063.55|0
1643776800000|2022-02-02 04:40:00|2066.11|2063.31|2066.11|2063.31|2066.6|2063.8|2066.11|2063.31|0
1643777100000|2022-02-02 04:45:00|2066.35|2063.55|2066.11|2063.31|2066.35|2063.55|2065.38|2062.58|0
1643777400000|2022-02-02 04:50:00|2066.35|2063.55|2067.08|2064.28|2067.2|2064.4|2066.11|2063.31|0
1643777700000|2022-02-02 04:55:00|2067.32|2064.52|2067.08|2064.28|2067.57|2064.77|2066.84|2064.04|0
1643778000000|2022-02-02 05:00:00|2067.2|2064.4|2068.78|2065.98|2068.78|2065.98|2066.84|2064.04|0
1643778300000|2022-02-02 05:05:00|2068.54|2065.74|2068.29|2065.49|2069.02|2066.22|2067.81|2065.01|0
1643778600000|2022-02-02 05:10:00|2068.54|2065.74|2068.29|2065.49|2068.78|2065.98|2068.29|2065.49|0
1643778900000|2022-02-02 05:15:00|2068.17|2065.37|2068.29|2065.49|2068.29|2065.49|2067.56|2064.76|0
1643779200000|2022-02-02 05:20:00|2068.05|2065.25|2068.53|2065.73|2068.78|2065.98|2068.05|2065.25|0
1643779500000|2022-02-02 05:25:00|2068.78|2065.98|2069.02|2066.22|2069.26|2066.46|2068.65|2065.85|0
1643779800000|2022-02-02 05:30:00|2069.26|2066.46|2069.02|2066.22|2069.26|2066.46|2068.78|2065.98|0
1643780100000|2022-02-02 05:35:00|2068.89|2066.09|2069.26|2066.46|2069.26|2066.46|2068.78|2065.98|0
1643780400000|2022-02-02 05:40:00|2069.02|2066.22|2069.75|2066.95|2074.61|2071.81|2069.02|2066.22|0
1643780700000|2022-02-02 05:45:00|2069.99|2067.19|2070.72|2067.92|2070.72|2067.92|2069.86|2067.06|0
1643781000000|2022-02-02 05:50:00|2070.48|2067.68|2070.48|2067.68|2070.72|2067.92|2069.75|2066.95|0
1643781300000|2022-02-02 05:55:00|2070.72|2067.92|2071.08|2068.28|2071.45|2068.65|2070.48|2067.68|0
1643781600000|2022-02-02 06:00:00|2071.21|2068.41|2072.91|2070.11|2072.91|2070.11|2070.96|2068.16|0
1643781900000|2022-02-02 06:05:00|2073.39|2070.59|2072.91|2070.11|2074.37|2071.57|2072.91|2070.11|0
1643782200000|2022-02-02 06:10:00|2073.02|2070.22|2073.88|2071.08|2073.88|2071.08|2072.91|2070.11|0
1643782500000|2022-02-02 06:15:00|2073.64|2070.84|2073.63|2070.83|2073.75|2070.95|2073.15|2070.35|0
1643782800000|2022-02-02 06:20:00|2073.88|2071.08|2074.72|2071.92|2074.72|2071.92|2073.39|2070.59|0
1643783100000|2022-02-02 06:25:00|2074.48|2071.68|2075.09|2072.29|2075.09|2072.29|2074.12|2071.32|0
1643783400000|2022-02-02 06:30:00|2075.34|2072.54|2074.85|2072.05|2077.28|2074.48|2074.85|2072.05|0
1643783700000|2022-02-02 06:35:00|2074.61|2071.81|2073.51|2070.71|2074.61|2071.81|2072.9|2070.1|0
1643784000000|2022-02-02 06:40:00|2073.39|2070.59|2069.98|2067.18|2073.63|2070.83|2069.74|2066.94|0
1643784300000|2022-02-02 06:45:00|2069.74|2066.94|2069.5|2066.7|2069.98|2067.18|2069.01|2066.21|0
1643784600000|2022-02-02 06:50:00|2069.25|2066.45|2069.49|2066.69|2070.47|2067.67|2069.13|2066.33|0
1643784900000|2022-02-02 06:55:00|2069.25|2066.45|2070.34|2067.54|2070.47|2067.67|2068.03|2065.23|0
1643785200000|2022-02-02 07:00:00|2069.98|2067.18|2068.52|2065.72|2069.98|2067.18|2067.55|2064.75|0
1643785500000|2022-02-02 07:05:00|2068.03|2065.23|2068.76|2065.96|2070.47|2067.67|2067.79|2064.99|0
1643785800000|2022-02-02 07:10:00|2068.52|2065.72|2069.98|2067.18|2070.22|2067.42|2068.03|2065.23|0
1643786100000|2022-02-02 07:15:00|2070.09|2067.29|2071.19|2068.39|2071.19|2068.39|2069.73|2066.93|0
1643786400000|2022-02-02 07:20:00|2071.44|2068.64|2070.95|2068.15|2071.68|2068.88|2070.22|2067.42|0
1643786700000|2022-02-02 07:25:00|2071.07|2068.27|2072.65|2069.85|2073.14|2070.34|2070.22|2067.42|0
1643787000000|2022-02-02 07:30:00|2072.41|2069.61|2072.65|2069.85|2074.6|2071.8|2072.04|2069.24|0
1643787300000|2022-02-02 07:35:00|2072.89|2070.09|2069.73|2066.93|2072.89|2070.09|2069.36|2066.56|0
1643787600000|2022-02-02 07:40:00|2069.85|2067.05|2072.65|2069.85|2072.65|2069.85|2069.49|2066.69|0
1643787900000|2022-02-02 07:45:00|2072.16|2069.36|2068.51|2065.71|2072.16|2069.36|2068.14|2065.34|0
1643788200000|2022-02-02 07:50:00|2068.76|2065.96|2068.87|2066.07|2069.49|2066.69|2068.14|2065.34|0
1643788500000|2022-02-02 07:55:00|2069|2066.2|2068.75|2065.95|2069.48|2066.68|2068.51|2065.71|0
1643788800000|2022-02-02 08:00:00|2069|2066.2|2067.3|2064.5|2070.22|2067.42|2066.08|2063.28|0
1643789100000|2022-02-02 08:05:00|2066.37|2063.97|2069.29|2066.89|2070.5|2068.1|2065.64|2063.24|0
1643789400000|2022-02-02 08:10:00|2069.4|2067|2069.29|2066.89|2070.75|2068.35|2067.58|2065.18|0
1643789700000|2022-02-02 08:15:00|2069.04|2066.64|2066.37|2063.97|2069.53|2067.13|2065.88|2063.48|0
1643790000000|2022-02-02 08:20:00|2066.61|2064.21|2069.04|2066.64|2070.5|2068.1|2066.37|2063.97|0
1643790300000|2022-02-02 08:25:00|2068.92|2066.52|2067.7|2065.3|2070.74|2068.34|2067.58|2065.18|0
1643790600000|2022-02-02 08:30:00|2067.1|2064.7|2066.48|2064.08|2069.04|2066.64|2066.37|2063.97|0
1643790900000|2022-02-02 08:35:00|2066.61|2064.21|2064.78|2062.38|2068.31|2065.91|2064.78|2062.38|0
1643791200000|2022-02-02 08:40:00|2064.66|2062.26|2065.39|2062.99|2066.61|2064.21|2064.18|2061.78|0
1643791500000|2022-02-02 08:45:00|2065.63|2063.23|2062.96|2060.56|2066.36|2063.96|2062.96|2060.56|0
1643791800000|2022-02-02 08:50:00|2062.47|2060.07|2065.15|2062.75|2067.58|2065.18|2061.5|2059.1|0
1643792100000|2022-02-02 08:55:00|2063.56|2061.16|2064.9|2062.5|2065.15|2062.75|2063.32|2060.92|0
1643792400000|2022-02-02 09:00:00|2064.66|2062.26|2069.64|2067.24|2069.77|2067.37|2064.17|2061.77|0
1643792700000|2022-02-02 09:05:00|2069.77|2067.37|2071.58|2069.18|2073.41|2071.01|2069.64|2067.24|0
1643793000000|2022-02-02 09:10:00|2071.71|2069.31|2076.09|2073.69|2076.33|2073.93|2071.22|2068.82|0
1643793300000|2022-02-02 09:15:00|2075.84|2073.44|2073.9|2071.5|2076.82|2074.42|2073.9|2071.5|0
1643793600000|2022-02-02 09:20:00|2074.26|2071.86|2075.84|2073.44|2076.09|2073.69|2074.01|2071.61|0
1643793900000|2022-02-02 09:25:00|2075.96|2073.56|2073.17|2070.77|2076.57|2074.17|2072.44|2070.04|0
1643794200000|2022-02-02 09:30:00|2073.28|2070.88|2073.41|2071.01|2075.11|2072.71|2072.92|2070.52|0
1643794500000|2022-02-02 09:35:00|2073.17|2070.77|2075.35|2072.95|2075.6|2073.2|2071.95|2069.55|0
1643794800000|2022-02-02 09:40:00|2075.11|2072.71|2079|2076.6|2079|2076.6|2074.87|2072.47|0
1643795100000|2022-02-02 09:45:00|2078.76|2076.36|2081.19|2078.79|2081.19|2078.79|2077.3|2074.9|0
1643795400000|2022-02-02 09:50:00|2081.68|2079.28|2082.65|2080.25|2082.65|2080.25|2080.95|2078.55|0
1643795700000|2022-02-02 09:55:00|2082.52|2080.12|2082.77|2080.37|2084.11|2081.71|2082.16|2079.76|0
1643796000000|2022-02-02 10:00:00|2082.89|2080.49|2081.43|2079.03|2082.89|2080.49|2080.7|2078.3|0
1643796300000|2022-02-02 10:05:00|2082.65|2080.25|2079.24|2076.84|2082.89|2080.49|2079|2076.6|0
1643796600000|2022-02-02 10:10:00|2079|2076.6|2081.19|2078.79|2081.19|2078.79|2078.75|2076.35|0
1643796900000|2022-02-02 10:15:00|2081.43|2079.03|2080.46|2078.06|2082.16|2079.76|2079.73|2077.33|0
1643797200000|2022-02-02 10:20:00|2080.21|2077.81|2080.46|2078.06|2080.7|2078.3|2078.51|2076.11|0
1643797500000|2022-02-02 10:25:00|2079.97|2077.57|2080.21|2077.81|2080.94|2078.54|2079.24|2076.84|0
1643797800000|2022-02-02 10:30:00|2080.08|2077.68|2081.18|2078.78|2082.16|2079.76|2079.72|2077.32|0
1643798100000|2022-02-02 10:35:00|2080.94|2078.54|2081.67|2079.27|2082.64|2080.24|2079.48|2077.08|0
1643798400000|2022-02-02 10:40:00|2081.18|2078.78|2079.97|2077.57|2082.4|2080|2079.24|2076.84|0
1643798700000|2022-02-02 10:45:00|2080.21|2077.81|2078.02|2075.62|2080.21|2077.81|2077.65|2075.25|0
1643799000000|2022-02-02 10:50:00|2078.26|2075.86|2078.75|2076.35|2079.96|2077.56|2078.26|2075.86|0
1643799300000|2022-02-02 10:55:00|2078.5|2076.1|2078.26|2075.86|2078.99|2076.59|2077.04|2074.64|0
1643799600000|2022-02-02 11:00:00|2078.75|2076.35|2076.56|2074.16|2078.99|2076.59|2075.83|2073.43|0
1643799900000|2022-02-02 11:05:00|2076.31|2073.91|2075.58|2073.18|2076.56|2074.16|2074.12|2071.72|0
1643800200000|2022-02-02 11:10:00|2075.34|2072.94|2074.61|2072.21|2075.58|2073.18|2073.75|2071.35|0
1643800500000|2022-02-02 11:15:00|2074.85|2072.45|2074.37|2071.97|2075.34|2072.94|2073.64|2071.24|0
1643800800000|2022-02-02 11:20:00|2074.12|2071.72|2076.31|2073.91|2077.04|2074.64|2074.12|2071.72|0
1643801100000|2022-02-02 11:25:00|2076.07|2073.67|2076.07|2073.67|2076.8|2074.4|2075.34|2072.94|0
1643801400000|2022-02-02 11:30:00|2075.82|2073.42|2077.28|2074.88|2077.28|2074.88|2075.82|2073.42|0
1643801700000|2022-02-02 11:35:00|2077.04|2074.64|2076.8|2074.4|2077.77|2075.37|2076.55|2074.15|0
1643802000000|2022-02-02 11:40:00|2077.04|2074.64|2076.55|2074.15|2078.01|2075.61|2075.58|2073.18|0
1643802300000|2022-02-02 11:45:00|2076.79|2074.39|2078.13|2075.73|2078.74|2076.34|2076.79|2074.39|0
1643802600000|2022-02-02 11:50:00|2078.01|2075.61|2079.71|2077.31|2079.96|2077.56|2077.77|2075.37|0
1643802900000|2022-02-02 11:55:00|2079.47|2077.07|2079.22|2076.82|2079.71|2077.31|2078.5|2076.1|0
1643803200000|2022-02-02 12:00:00|2078.98|2076.58|2078.25|2075.85|2078.98|2076.58|2076.79|2074.39|0
1643803500000|2022-02-02 12:05:00|2078.01|2075.61|2079.47|2077.07|2079.71|2077.31|2077.03|2074.63|0
1643803800000|2022-02-02 12:10:00|2079.71|2077.31|2081.9|2079.5|2084.33|2081.93|2079.71|2077.31|0
1643804100000|2022-02-02 12:15:00|2082.14|2079.74|2083.84|2081.44|2084.57|2082.17|2081.9|2079.5|0
1643804400000|2022-02-02 12:20:00|2084.09|2081.69|2083.11|2080.71|2084.09|2081.69|2082.14|2079.74|0
1643804700000|2022-02-02 12:25:00|2083.36|2080.96|2083.79|2081.39|2085|2082.6|2082.14|2079.74|0
1643805000000|2022-02-02 12:30:00|2083.54|2081.14|2082.33|2079.93|2083.54|2081.14|2082.33|2079.93|0
1643805300000|2022-02-02 12:35:00|2082.08|2079.68|2080.87|2078.47|2083.3|2080.9|2080.87|2078.47|0
1643805600000|2022-02-02 12:40:00|2080.62|2078.22|2082.81|2080.41|2082.81|2080.41|2080.01|2077.61|0
1643805900000|2022-02-02 12:45:00|2082.57|2080.17|2084.03|2081.63|2084.76|2082.36|2082.33|2079.93|0
1643806200000|2022-02-02 12:50:00|2084.27|2081.87|2085.82|2083.42|2086.07|2083.67|2084.03|2081.63|0
1643806500000|2022-02-02 12:55:00|2085.58|2083.18|2088.25|2085.85|2089.23|2086.83|2085.58|2083.18|0
1643806800000|2022-02-02 13:00:00|2087.4|2085|2086.07|2083.67|2088.01|2085.61|2084.37|2081.97|0
1643807100000|2022-02-02 13:05:00|2086.31|2083.91|2085.58|2083.18|2087.04|2084.64|2084.85|2082.45|0
1643807400000|2022-02-02 13:10:00|2085.82|2083.42|2084.63|2082.23|2085.82|2083.42|2083.88|2081.48|0
1643807700000|2022-02-02 13:15:00|2084.14|2081.74|2082.2|2079.8|2085.36|2082.96|2082.2|2079.8|0
1643808000000|2022-02-02 13:20:00|2081.96|2079.56|2078.8|2076.4|2082.44|2080.04|2078.55|2076.15|0
1643808300000|2022-02-02 13:25:00|2078.55|2076.15|2079.52|2077.12|2079.77|2077.37|2077.7|2075.3|0
1643808600000|2022-02-02 13:30:00|2080.25|2077.85|2080.13|2077.73|2080.5|2078.1|2078.79|2076.39|0
1643808900000|2022-02-02 13:35:00|2080.01|2077.61|2079.64|2077.24|2082.56|2080.16|2079.04|2076.64|0
1643809200000|2022-02-02 13:40:00|2079.52|2077.12|2079.15|2076.75|2081.95|2079.55|2079.04|2076.64|0
1643809500000|2022-02-02 13:45:00|2079.28|2076.88|2081.22|2078.82|2081.58|2079.18|2079.04|2076.64|0
1643809800000|2022-02-02 13:50:00|2080.74|2078.34|2075.39|2072.99|2080.74|2078.34|2074.9|2072.5|0
1643810100000|2022-02-02 13:55:00|2075.15|2072.75|2073.93|2071.53|2075.39|2072.99|2072.96|2070.56|0
1643810400000|2022-02-02 14:00:00|2073.45|2071.05|2074.66|2072.26|2075.15|2072.75|2072.23|2069.83|0
1643810700000|2022-02-02 14:05:00|2074.78|2072.38|2074.42|2072.02|2075.39|2072.99|2072.83|2070.43|0
1643811000000|2022-02-02 14:10:00|2074.66|2072.26|2070.88|2068.48|2074.66|2072.26|2070.88|2068.48|0
1643811300000|2022-02-02 14:15:00|2071.35|2068.95|2070.98|2068.58|2073.78|2071.38|2068.68|2066.28|0
1643811600000|2022-02-02 14:20:00|2069.89|2067.49|2072.32|2069.92|2072.32|2069.92|2069.16|2066.76|0
1643811900000|2022-02-02 14:25:00|2072.08|2069.68|2069.76|2067.36|2073.78|2071.38|2068.92|2066.52|0
1643812200000|2022-02-02 14:30:00|2070.13|2067.73|2069.28|2066.88|2070.62|2068.22|2065.76|2063.36|0
1643812500000|2022-02-02 14:35:00|2069.89|2067.49|2075.96|2073.56|2078.64|2076.24|2069.16|2066.76|0
1643812800000|2022-02-02 14:40:00|2076.21|2073.81|2065.03|2062.63|2077.42|2075.02|2061.14|2058.74|0
1643813100000|2022-02-02 14:45:00|2066|2063.6|2057.25|2054.85|2066.97|2064.57|2057.25|2054.85|0
1643813400000|2022-02-02 14:50:00|2056.28|2053.88|2061.91|2059.51|2065.07|2062.67|2056.28|2053.88|0
1643813700000|2022-02-02 14:55:00|2062.64|2060.24|2061.65|2059.25|2065.07|2062.67|2055.84|2053.44|0
1643814000000|2022-02-02 15:00:00|2062.37|2059.97|2070.86|2068.46|2074.51|2072.11|2062.37|2059.97|0
1643814300000|2022-02-02 15:05:00|2070.37|2067.97|2072.3|2069.9|2074.49|2072.09|2067.94|2065.54|0
1643814600000|2022-02-02 15:10:00|2072.06|2069.66|2063.55|2061.15|2075.7|2073.3|2063.31|2060.91|0
1643814900000|2022-02-02 15:15:00|2064.28|2061.88|2064.21|2061.81|2066.71|2064.31|2058.7|2056.3|0
1643815200000|2022-02-02 15:20:00|2063.96|2061.56|2057.64|2055.24|2067.24|2064.84|2057.64|2055.24|0
1643815500000|2022-02-02 15:25:00|2057.89|2055.49|2056.18|2053.78|2060.56|2058.16|2053.76|2051.36|0
1643815800000|2022-02-02 15:30:00|2056.67|2054.27|2054|2051.6|2060.8|2058.4|2053.51|2051.11|0
1643816100000|2022-02-02 15:35:00|2054.24|2051.84|2063.22|2060.82|2063.95|2061.55|2049.38|2046.98|0
1643816400000|2022-02-02 15:40:00|2064.43|2062.03|2067.59|2065.19|2068.56|2066.16|2057.63|2055.23|0
1643816700000|2022-02-02 15:45:00|2067.71|2065.31|2069.05|2066.65|2072.45|2070.05|2064.19|2061.79|0
1643817000000|2022-02-02 15:50:00|2069.29|2066.89|2062|2059.6|2070.14|2067.74|2058.11|2055.71|0
1643817300000|2022-02-02 15:55:00|2061.51|2059.11|2065.89|2063.49|2066.62|2064.22|2061.27|2058.87|0
1643817600000|2022-02-02 16:00:00|2065.4|2063|2060.05|2057.65|2067.35|2064.95|2057.62|2055.22|0
1643817900000|2022-02-02 16:05:00|2059.57|2057.17|2053.74|2051.34|2062|2059.6|2053.25|2050.85|0
1643818200000|2022-02-02 16:10:00|2053.61|2051.21|2047.89|2045.49|2056.88|2054.48|2047.89|2045.49|0
1643818500000|2022-02-02 16:15:00|2048.37|2045.97|2052.26|2049.86|2054.2|2051.8|2046.19|2043.79|0
1643818800000|2022-02-02 16:20:00|2052.5|2050.1|2055.66|2053.26|2058.33|2055.93|2052.5|2050.1|0
1643819100000|2022-02-02 16:25:00|2056.75|2054.35|2057.84|2055.44|2060.52|2058.12|2055.66|2053.26|0
1643819400000|2022-02-02 16:30:00|2056.39|2053.99|2054.44|2052.04|2056.87|2054.47|2051.77|2049.37|0
1643819700000|2022-02-02 16:35:00|2054.2|2051.8|2049.1|2046.7|2056.14|2053.74|2047.4|2045|0
1643820000000|2022-02-02 16:40:00|2049.83|2047.43|2054.68|2052.28|2056.26|2053.86|2048.61|2046.21|0
1643820300000|2022-02-02 16:45:00|2054.2|2051.8|2056.14|2053.74|2060.76|2058.36|2052.13|2049.73|0
1643820600000|2022-02-02 16:50:00|2056.26|2053.86|2060.03|2057.63|2061.73|2059.33|2055.65|2053.25|0
1643820900000|2022-02-02 16:55:00|2059.54|2057.14|2062.7|2060.3|2062.7|2060.3|2058.08|2055.68|0
1643821200000|2022-02-02 17:00:00|2062.46|2060.06|2060.76|2058.36|2063.19|2060.79|2058.57|2056.17|0
1643821500000|2022-02-02 17:05:00|2061.48|2059.08|2071.45|2069.05|2072.18|2069.78|2061.48|2059.08|0
1643821800000|2022-02-02 17:10:00|2071.69|2069.29|2071.57|2069.17|2072.42|2070.02|2068.77|2066.37|0
1643822100000|2022-02-02 17:15:00|2071.69|2069.29|2066.7|2064.3|2074.61|2072.21|2064.4|2062|0
1643822400000|2022-02-02 17:20:00|2066.83|2064.43|2066.83|2064.43|2069.5|2067.1|2066.1|2063.7|0
1643822700000|2022-02-02 17:25:00|2066.1|2063.7|2066.34|2063.94|2068.77|2066.37|2065.61|2063.21|0
1643823000000|2022-02-02 17:30:00|2066.1|2063.7|2068.04|2065.64|2068.29|2065.89|2062.94|2060.54|0
1643823300000|2022-02-02 17:35:00|2067.8|2065.4|2071.69|2069.29|2071.69|2069.29|2066.58|2064.18|0
1643823600000|2022-02-02 17:40:00|2070.96|2068.56|2072.66|2070.26|2072.66|2070.26|2069.26|2066.86|0
1643823900000|2022-02-02 17:45:00|2072.42|2070.02|2077.04|2074.64|2079.95|2077.55|2072.42|2070.02|0
1643824200000|2022-02-02 17:50:00|2077.15|2074.75|2077.76|2075.36|2078.01|2075.61|2075.33|2072.93|0
1643824500000|2022-02-02 17:55:00|2078.01|2075.61|2082.87|2080.47|2082.87|2080.47|2076.31|2073.91|0
1643824800000|2022-02-02 18:00:00|2082.39|2079.99|2078.49|2076.09|2082.87|2080.47|2078.49|2076.09|0
1643825100000|2022-02-02 18:05:00|2078.98|2076.58|2076.3|2073.9|2080.19|2077.79|2076.3|2073.9|0
1643825400000|2022-02-02 18:10:00|2076.79|2074.39|2076.3|2073.9|2077.03|2074.63|2073.39|2070.99|0
1643825700000|2022-02-02 18:15:00|2076.55|2074.15|2075.69|2073.29|2079.95|2077.55|2074.36|2071.96|0
1643826000000|2022-02-02 18:20:00|2076.06|2073.66|2072.65|2070.25|2077.03|2074.63|2071.92|2069.52|0
1643826300000|2022-02-02 18:25:00|2072.9|2070.5|2071.44|2069.04|2074.36|2071.96|2067.55|2065.15|0
1643826600000|2022-02-02 18:30:00|2070.82|2068.42|2074.71|2072.31|2075.08|2072.68|2070.46|2068.06|0
1643826900000|2022-02-02 18:35:00|2074.6|2072.2|2078.6|2076.2|2078.97|2076.57|2074.6|2072.2|0
1643827200000|2022-02-02 18:40:00|2078.49|2076.09|2078.49|2076.09|2080.92|2078.52|2076.05|2073.65|0
1643827500000|2022-02-02 18:45:00|2078|2075.6|2073.87|2071.47|2079.95|2077.55|2073.87|2071.47|0
1643827800000|2022-02-02 18:50:00|2074.6|2072.2|2075.32|2072.92|2076.41|2074.01|2072.52|2070.12|0
1643828100000|2022-02-02 18:55:00|2076.05|2073.65|2077.03|2074.63|2078.24|2075.84|2074.59|2072.19|0
1643828400000|2022-02-02 19:00:00|2077.27|2074.87|2081.65|2079.25|2082.38|2079.98|2076.3|2073.9|0
1643828700000|2022-02-02 19:05:00|2081.89|2079.49|2078.97|2076.57|2082.38|2079.98|2077.02|2074.62|0
1643829000000|2022-02-02 19:10:00|2079.21|2076.81|2075.32|2072.92|2081.52|2079.12|2074.59|2072.19|0
1643829300000|2022-02-02 19:15:00|2076.05|2073.65|2078|2075.6|2079.45|2077.05|2071.43|2069.03|0
1643829600000|2022-02-02 19:20:00|2077.75|2075.35|2073.25|2070.85|2078|2075.6|2072.64|2070.24|0
1643829900000|2022-02-02 19:25:00|2073.62|2071.22|2077.42|2075.02|2078.4|2076|2069.97|2067.57|0
1643830200000|2022-02-02 19:30:00|2077.91|2075.51|2084.96|2082.56|2085.45|2083.05|2077.18|2074.78|0
1643830500000|2022-02-02 19:35:00|2084.72|2082.32|2082.28|2079.88|2085.93|2083.53|2079.85|2077.45|0
1643830800000|2022-02-02 19:40:00|2082.77|2080.37|2086.66|2084.26|2088.85|2086.45|2082.77|2080.37|0
1643831100000|2022-02-02 19:45:00|2086.9|2084.5|2089.34|2086.94|2090.55|2088.15|2084.47|2082.07|0
1643831400000|2022-02-02 19:50:00|2089.58|2087.18|2090.06|2087.66|2091.52|2089.12|2087.39|2084.99|0
1643831700000|2022-02-02 19:55:00|2089.82|2087.42|2084.71|2082.31|2089.82|2087.42|2084.47|2082.07|0
1643832000000|2022-02-02 20:00:00|2084.96|2082.56|2088.6|2086.2|2090.31|2087.91|2080.82|2078.42|0
1643832300000|2022-02-02 20:05:00|2088.36|2085.96|2085.2|2082.8|2088.85|2086.45|2084.47|2082.07|0
1643832600000|2022-02-02 20:10:00|2085.31|2082.91|2085.2|2082.8|2087.39|2084.99|2083.25|2080.85|0
1643832900000|2022-02-02 20:15:00|2085.31|2082.91|2093.47|2091.07|2094.2|2091.8|2084.47|2082.07|0
1643833200000|2022-02-02 20:20:00|2093.95|2091.55|2091.03|2088.63|2094.44|2092.04|2089.93|2087.53|0
1643833500000|2022-02-02 20:25:00|2091.15|2088.75|2088.36|2085.96|2093.95|2091.55|2085.19|2082.79|0
1643833800000|2022-02-02 20:30:00|2088.47|2086.07|2091.52|2089.12|2091.52|2089.12|2085.8|2083.4|0
1643834100000|2022-02-02 20:35:00|2091.76|2089.36|2088.6|2086.2|2092.73|2090.33|2086.65|2084.25|0
1643834400000|2022-02-02 20:40:00|2088.47|2086.07|2091.52|2089.12|2091.52|2089.12|2087.62|2085.22|0
1643834700000|2022-02-02 20:45:00|2091.15|2088.75|2092.73|2090.33|2094.19|2091.79|2089.81|2087.41|0
1643835000000|2022-02-02 20:50:00|2092.97|2090.57|2091.27|2088.87|2092.97|2090.57|2083.49|2081.09|0
1643835300000|2022-02-02 20:55:00|2091.03|2088.63|2086.65|2084.25|2095.16|2092.76|2086.16|2083.76|0
1643835600000|2022-02-02 21:00:00|2086.16|2083.76|2082.76|2080.36|2089.32|2086.92|2082.51|2080.11|0
1643835900000|2022-02-02 21:05:00|2083|2080.6|2061.75|2059.35|2083.97|2081.57|2060.66|2058.26|0
1643836200000|2022-02-02 21:10:00|2059.21|2056.81|2056.29|2053.89|2060.18|2057.78|2052.41|2050.01|0
1643836500000|2022-02-02 21:15:00|2057.09|2054.29|2055.39|2052.59|2060.38|2057.58|2054.31|2051.51|0
1643836800000|2022-02-02 21:20:00|2054.79|2051.99|2054.3|2051.5|2055.52|2052.72|2051.15|2048.35|0
1643837100000|2022-02-02 21:25:00|2054.06|2051.26|2055.76|2052.96|2056.49|2053.69|2053.33|2050.53|0
1643837400000|2022-02-02 21:30:00|2055.63|2052.83|2056.25|2053.45|2058.43|2055.63|2054.42|2051.62|0
1643837700000|2022-02-02 21:35:00|2056.49|2053.69|2056.36|2053.56|2058.92|2056.12|2055.76|2052.96|0
1643838000000|2022-02-02 21:40:00|2056.49|2053.69|2058.19|2055.39|2058.19|2055.39|2055.52|2052.72|0
1643838300000|2022-02-02 21:45:00|2057.82|2055.02|2055.51|2052.71|2057.94|2055.14|2055.03|2052.23|0
1643838600000|2022-02-02 21:50:00|2055.76|2052.96|2057.21|2054.41|2058.67|2055.87|2055.03|2052.23|0
1643838900000|2022-02-02 21:55:00|2056.97|2054.17|2059.27|2056.47|2059.52|2056.72|2056.97|2054.17|0
1643839200000|2022-02-02 22:00:00|2059.05|2056.25|2057.91|2055.11|2059.58|2056.78|2057.91|2055.11|0
1643839500000|2022-02-02 22:05:00|2057.87|2055.07|2058.58|2055.78|2058.77|2055.97|2057.87|2055.07|0
1643839800000|2022-02-02 22:10:00|2058.45|2055.65|2057.98|2055.18|2058.98|2056.18|2057.98|2055.18|0
1643840100000|2022-02-02 22:15:00|2057.95|2055.15|2056.18|2053.38|2057.98|2055.18|2056.18|2053.38|0
1643840400000|2022-02-02 22:20:00|2056.22|2053.42|2056.22|2053.42|2056.42|2053.62|2056.03|2053.23|0
1643840700000|2022-02-02 22:25:00|2056.29|2053.49|2057.38|2054.58|2057.76|2054.96|2056.25|2053.45|0
1643841000000|2022-02-02 22:30:00|2057.1|2054.3|2057.59|2054.79|2057.59|2054.79|2057.1|2054.3|0
1643841300000|2022-02-02 22:35:00|2057.56|2054.76|2056.37|2053.57|2057.59|2054.79|2056.34|2053.54|0
1643841600000|2022-02-02 22:40:00|2056.34|2053.54|2056.34|2053.54|2056.37|2053.57|2056.34|2053.54|0
1643841900000|2022-02-02 22:45:00|2056.37|2053.57|2055.76|2052.96|2056.55|2053.75|2055.76|2052.96|0
1643842200000|2022-02-02 22:50:00|2056|2053.2|2054.94|2052.14|2056|2053.2|2054.77|2051.97|0
1643842500000|2022-02-02 22:55:00|2054.97|2052.17|2055.08|2052.28|2055.54|2052.74|2054.05|2051.25|0
1643842800000|2022-02-02 23:00:00|2055.62|2052.82|2055.5|2052.7|2058.66|2055.86|2055.26|2052.46|0
1643843100000|2022-02-02 23:05:00|2055.75|2052.95|2053.32|2050.52|2056.72|2053.92|2053.32|2050.52|0
1643843400000|2022-02-02 23:10:00|2053.56|2050.76|2052.34|2049.54|2053.8|2051|2052.1|2049.3|0
1643843700000|2022-02-02 23:15:00|2052.59|2049.79|2051.62|2048.82|2054.29|2051.49|2051.62|2048.82|0
1643844000000|2022-02-02 23:20:00|2051.86|2049.06|2052.34|2049.54|2052.83|2050.03|2051.13|2048.33|0
1643844300000|2022-02-02 23:25:00|2052.1|2049.3|2051.37|2048.57|2052.1|2049.3|2051.13|2048.33|0
1643844600000|2022-02-02 23:30:00|2051.61|2048.81|2049.19|2046.39|2051.61|2048.81|2048.46|2045.66|0
1643844900000|2022-02-02 23:35:00|2049.43|2046.63|2045.54|2042.74|2049.91|2047.11|2045.54|2042.74|0
1643845200000|2022-02-02 23:40:00|2045.79|2042.99|2043.11|2040.31|2045.79|2042.99|2042.87|2040.07|0
1643845500000|2022-02-02 23:45:00|2042.87|2040.07|2041.77|2038.97|2043.96|2041.16|2041.66|2038.86|0
1643845800000|2022-02-02 23:50:00|2041.66|2038.86|2043.11|2040.31|2043.36|2040.56|2041.41|2038.61|0
1643846100000|2022-02-02 23:55:00|2042.87|2040.07|2042.26|2039.46|2043.84|2041.04|2041.41|2038.61|0
1643846400000|2022-02-03 00:00:00|2042.14|2039.34|2045.54|2042.74|2046.02|2043.22|2041.9|2039.1|0
1643846700000|2022-02-03 00:05:00|2045.41|2042.61|2041.9|2039.1|2045.66|2042.86|2041.41|2038.61|0
1643847000000|2022-02-03 00:10:00|2042.14|2039.34|2045.29|2042.49|2045.54|2042.74|2042.01|2039.21|0
1643847300000|2022-02-03 00:15:00|2045.78|2042.98|2046.14|2043.34|2048.94|2046.14|2045.29|2042.49|0
1643847600000|2022-02-03 00:20:00|2046.26|2043.46|2047.72|2044.92|2047.72|2044.92|2046.02|2043.22|0
1643847900000|2022-02-03 00:25:00|2047.59|2044.79|2046.38|2043.58|2047.59|2044.79|2045.05|2042.25|0
1643848200000|2022-02-03 00:30:00|2046.26|2043.46|2044.56|2041.76|2047.84|2045.04|2044.56|2041.76|0
1643848500000|2022-02-03 00:35:00|2043.95|2041.15|2043.83|2041.03|2046.99|2044.19|2043.11|2040.31|0
1643848800000|2022-02-03 00:40:00|2044.08|2041.28|2045.05|2042.25|2046.26|2043.46|2044.08|2041.28|0
1643849100000|2022-02-03 00:45:00|2045.29|2042.49|2044.56|2041.76|2046.5|2043.7|2043.83|2041.03|0
1643849400000|2022-02-03 00:50:00|2044.08|2041.28|2045.29|2042.49|2045.77|2042.97|2044.08|2041.28|0
1643849700000|2022-02-03 00:55:00|2045.4|2042.6|2043.1|2040.3|2045.77|2042.97|2042.62|2039.82|0
1643850000000|2022-02-03 01:00:00|2043.35|2040.55|2045.53|2042.73|2046.5|2043.7|2042.86|2040.06|0
1643850300000|2022-02-03 01:05:00|2045.77|2042.97|2041.4|2038.6|2046.37|2043.57|2041.4|2038.6|0
1643850600000|2022-02-03 01:10:00|2041.89|2039.09|2043.1|2040.3|2044.8|2042|2041.89|2039.09|0
1643850900000|2022-02-03 01:15:00|2042.86|2040.06|2040.92|2038.12|2044.07|2041.27|2040.55|2037.75|0
1643851200000|2022-02-03 01:20:00|2040.67|2037.87|2041.89|2039.09|2043.34|2040.54|2040.67|2037.87|0
1643851500000|2022-02-03 01:25:00|2042.13|2039.33|2042.13|2039.33|2043.1|2040.3|2041.27|2038.47|0
1643851800000|2022-02-03 01:30:00|2042|2039.2|2042.24|2039.44|2042.85|2040.05|2041.88|2039.08|0
1643852100000|2022-02-03 01:35:00|2042.36|2039.56|2044.67|2041.87|2044.91|2042.11|2042|2039.2|0
1643852400000|2022-02-03 01:40:00|2044.43|2041.63|2044.91|2042.11|2045.16|2042.36|2043.57|2040.77|0
1643852700000|2022-02-03 01:45:00|2044.79|2041.99|2042.24|2039.44|2044.91|2042.11|2041.76|2038.96|0
1643853000000|2022-02-03 01:50:00|2042.36|2039.56|2041.76|2038.96|2042.84|2040.04|2041.76|2038.96|0
1643853300000|2022-02-03 01:55:00|2041.87|2039.07|2040.54|2037.74|2042|2039.2|2039.81|2037.01|0
1643853600000|2022-02-03 02:00:00|2040.3|2037.5|2039.57|2036.77|2040.66|2037.86|2039.57|2036.77|0
1643853900000|2022-02-03 02:05:00|2039.81|2037.01|2040.3|2037.5|2040.3|2037.5|2038.11|2035.31|0
1643854200000|2022-02-03 02:10:00|2040.54|2037.74|2039.93|2037.13|2041.27|2038.47|2039.57|2036.77|0
1643854500000|2022-02-03 02:15:00|2040.05|2037.25|2040.05|2037.25|2040.78|2037.98|2039.81|2037.01|0
1643854800000|2022-02-03 02:20:00|2040.17|2037.37|2040.05|2037.25|2040.3|2037.5|2039.32|2036.52|0
1643855100000|2022-02-03 02:25:00|2039.81|2037.01|2041.02|2038.22|2041.75|2038.95|2039.81|2037.01|0
1643855400000|2022-02-03 02:30:00|2041.26|2038.46|2040.29|2037.49|2041.26|2038.46|2040.29|2037.49|0
1643855700000|2022-02-03 02:35:00|2040.54|2037.74|2041.26|2038.46|2041.26|2038.46|2040.05|2037.25|0
1643856000000|2022-02-03 02:40:00|2041.51|2038.71|2042.48|2039.68|2042.48|2039.68|2041.26|2038.46|0
1643856300000|2022-02-03 02:45:00|2042.72|2039.92|2043.93|2041.13|2044.29|2041.49|2042.72|2039.92|0
1643856600000|2022-02-03 02:50:00|2043.69|2040.89|2043.69|2040.89|2044.17|2041.37|2043.45|2040.65|0
1643856900000|2022-02-03 02:55:00|2043.8|2041|2043.44|2040.64|2044.17|2041.37|2043.44|2040.64|0
1643857200000|2022-02-03 03:00:00|2043.69|2040.89|2043.93|2041.13|2044.17|2041.37|2043.44|2040.64|0
1643857500000|2022-02-03 03:05:00|2044.17|2041.37|2046.84|2044.04|2046.84|2044.04|2044.17|2041.37|0
1643857800000|2022-02-03 03:10:00|2047.08|2044.28|2045.38|2042.58|2047.08|2044.28|2045.38|2042.58|0
1643858100000|2022-02-03 03:15:00|2045.5|2042.7|2045.38|2042.58|2045.87|2043.07|2044.9|2042.1|0
1643858400000|2022-02-03 03:20:00|2045.5|2042.7|2045.14|2042.34|2045.87|2043.07|2044.65|2041.85|0
1643858700000|2022-02-03 03:25:00|2044.9|2042.1|2045.38|2042.58|2045.87|2043.07|2044.9|2042.1|0
1643859000000|2022-02-03 03:30:00|2045.26|2042.46|2043.68|2040.88|2045.26|2042.46|2043.44|2040.64|0
1643859300000|2022-02-03 03:35:00|2043.44|2040.64|2044.41|2041.61|2044.41|2041.61|2043.44|2040.64|0
1643859600000|2022-02-03 03:40:00|2044.65|2041.85|2042.95|2040.15|2044.65|2041.85|2042.95|2040.15|0
1643859900000|2022-02-03 03:45:00|2043.07|2040.27|2043.55|2040.75|2043.8|2041|2042.95|2040.15|0
1643860200000|2022-02-03 03:50:00|2043.68|2040.88|2044.89|2042.09|2045.13|2042.33|2042.95|2040.15|0
1643860500000|2022-02-03 03:55:00|2045.13|2042.33|2046.83|2044.03|2047.56|2044.76|2043.92|2041.12|0
1643860800000|2022-02-03 04:00:00|2046.59|2043.79|2046.35|2043.55|2047.56|2044.76|2046.35|2043.55|0
1643861100000|2022-02-03 04:05:00|2046.59|2043.79|2046.35|2043.55|2046.59|2043.79|2046.35|2043.55|0
1643861400000|2022-02-03 04:10:00|2046.59|2043.79|2046.95|2044.15|2047.07|2044.27|2046.35|2043.55|0
1643861700000|2022-02-03 04:15:00|2047.07|2044.27|2046.83|2044.03|2047.32|2044.52|2046.34|2043.54|0
1643862000000|2022-02-03 04:20:00|2046.59|2043.79|2046.34|2043.54|2046.59|2043.79|2046.34|2043.54|0
1643862300000|2022-02-03 04:25:00|2046.46|2043.66|2045.86|2043.06|2046.83|2044.03|2045.86|2043.06|0
1643862600000|2022-02-03 04:30:00|2046.34|2043.54|2046.1|2043.3|2046.34|2043.54|2045.86|2043.06|0
1643862900000|2022-02-03 04:35:00|2045.86|2043.06|2046.58|2043.78|2046.58|2043.78|2045.86|2043.06|0
1643863200000|2022-02-03 04:40:00|2046.34|2043.54|2047.55|2044.75|2047.8|2045|2046.34|2043.54|0
1643863500000|2022-02-03 04:45:00|2047.8|2045|2046.82|2044.02|2047.8|2045|2046.82|2044.02|0
1643863800000|2022-02-03 04:50:00|2047.07|2044.27|2047.31|2044.51|2047.55|2044.75|2046.82|2044.02|0
1643864100000|2022-02-03 04:55:00|2047.07|2044.27|2046.82|2044.02|2047.31|2044.51|2046.82|2044.02|0
1643864400000|2022-02-03 05:00:00|2046.58|2043.78|2046.58|2043.78|2046.58|2043.78|2046.58|2043.78|0
1643864700000|2022-02-03 05:05:00|2046.7|2043.9|2047.06|2044.26|2047.31|2044.51|2046.58|2043.78|0
1643865000000|2022-02-03 05:10:00|2047.31|2044.51|2047.06|2044.26|2048.28|2045.48|2046.82|2044.02|0
1643865300000|2022-02-03 05:15:00|2046.94|2044.14|2047.31|2044.51|2047.55|2044.75|2046.82|2044.02|0
1643865600000|2022-02-03 05:20:00|2047.55|2044.75|2048.15|2045.35|2048.28|2045.48|2047.31|2044.51|0
1643865900000|2022-02-03 05:25:00|2048.03|2045.23|2047.3|2044.5|2048.28|2045.48|2047.3|2044.5|0
1643866200000|2022-02-03 05:30:00|2047.55|2044.75|2047.3|2044.5|2047.79|2044.99|2047.3|2044.5|0
1643866500000|2022-02-03 05:35:00|2047.55|2044.75|2047.79|2044.99|2048.03|2045.23|2047.3|2044.5|0
1643866800000|2022-02-03 05:40:00|2047.55|2044.75|2047.3|2044.5|2047.79|2044.99|2047.3|2044.5|0
1643867100000|2022-02-03 05:45:00|2047.54|2044.74|2047.54|2044.74|2047.79|2044.99|2047.3|2044.5|0
1643867400000|2022-02-03 05:50:00|2047.3|2044.5|2047.3|2044.5|2047.54|2044.74|2046.82|2044.02|0
1643867700000|2022-02-03 05:55:00|2047.06|2044.26|2046.57|2043.77|2047.06|2044.26|2045.36|2042.56|0
1643868000000|2022-02-03 06:00:00|2046.33|2043.53|2045.6|2042.8|2046.81|2044.01|2044.87|2042.07|0
1643868300000|2022-02-03 06:05:00|2045.84|2043.04|2045.6|2042.8|2045.84|2043.04|2044.39|2041.59|0
1643868600000|2022-02-03 06:10:00|2045.84|2043.04|2046.08|2043.28|2046.33|2043.53|2045.6|2042.8|0
1643868900000|2022-02-03 06:15:00|2046.33|2043.53|2045.11|2042.31|2046.33|2043.53|2045.11|2042.31|0
1643869200000|2022-02-03 06:20:00|2045.23|2042.43|2044.87|2042.07|2045.23|2042.43|2044.14|2041.34|0
1643869500000|2022-02-03 06:25:00|2044.5|2041.7|2044.14|2041.34|2044.87|2042.07|2043.65|2040.85|0
1643869800000|2022-02-03 06:30:00|2044.38|2041.58|2045.11|2042.31|2045.84|2043.04|2043.65|2040.85|0
1643870100000|2022-02-03 06:35:00|2044.87|2042.07|2043.89|2041.09|2044.87|2042.07|2043.04|2040.24|0
1643870400000|2022-02-03 06:40:00|2044.14|2041.34|2044.14|2041.34|2044.74|2041.94|2043.89|2041.09|0
1643870700000|2022-02-03 06:45:00|2044.25|2041.45|2043.77|2040.97|2044.5|2041.7|2043.17|2040.37|0
1643871000000|2022-02-03 06:50:00|2043.65|2040.85|2044.98|2042.18|2045.11|2042.31|2043.65|2040.85|0
1643871300000|2022-02-03 06:55:00|2045.11|2042.31|2043.89|2041.09|2045.59|2042.79|2043.89|2041.09|0
1643871600000|2022-02-03 07:00:00|2044.13|2041.33|2046.32|2043.52|2046.56|2043.76|2042.92|2040.12|0
1643871900000|2022-02-03 07:05:00|2046.43|2043.63|2046.19|2043.39|2047.53|2044.73|2046.07|2043.27|0
1643872200000|2022-02-03 07:10:00|2045.83|2043.03|2048.26|2045.46|2049.23|2046.43|2045.83|2043.03|0
1643872500000|2022-02-03 07:15:00|2048.5|2045.7|2048.26|2045.46|2049.35|2046.55|2048.01|2045.21|0
1643872800000|2022-02-03 07:20:00|2048.5|2045.7|2046.18|2043.38|2048.74|2045.94|2046.18|2043.38|0
1643873100000|2022-02-03 07:25:00|2046.31|2043.51|2046.06|2043.26|2047.52|2044.72|2045.82|2043.02|0
1643873400000|2022-02-03 07:30:00|2046.42|2043.62|2046.79|2043.99|2047.28|2044.48|2045.58|2042.78|0
1643873700000|2022-02-03 07:35:00|2047.28|2044.48|2048|2045.2|2048.73|2045.93|2046.79|2043.99|0
1643874000000|2022-02-03 07:40:00|2048.12|2045.32|2049.33|2046.53|2049.33|2046.53|2046.79|2043.99|0
1643874300000|2022-02-03 07:45:00|2049.22|2046.42|2050.19|2047.39|2051.4|2048.6|2049.22|2046.42|0
1643874600000|2022-02-03 07:50:00|2050.43|2047.63|2051.64|2048.84|2051.64|2048.84|2049.22|2046.42|0
1643874900000|2022-02-03 07:55:00|2052.37|2049.57|2052.86|2050.06|2053.58|2050.78|2052.37|2049.57|0
1643875200000|2022-02-03 08:00:00|2053.1|2050.3|2052.97|2050.17|2054.56|2051.76|2050.3|2047.5|0
1643875500000|2022-02-03 08:05:00|2052.66|2050.26|2049.74|2047.34|2054.11|2051.71|2049.37|2046.97|0
1643875800000|2022-02-03 08:10:00|2049.5|2047.1|2049.98|2047.58|2051.2|2048.8|2048.53|2046.13|0
1643876100000|2022-02-03 08:15:00|2049.74|2047.34|2050.71|2048.31|2054.84|2052.44|2049.01|2046.61|0
1643876400000|2022-02-03 08:20:00|2050.34|2047.94|2048.98|2046.58|2053.35|2050.95|2047.16|2044.76|0
1643876700000|2022-02-03 08:25:00|2049.47|2047.07|2048.01|2045.61|2051.17|2048.77|2047.28|2044.88|0
1643877000000|2022-02-03 08:30:00|2047.77|2045.37|2049.47|2047.07|2050.68|2048.28|2047.77|2045.37|0
1643877300000|2022-02-03 08:35:00|2049.34|2046.94|2049.1|2046.7|2049.71|2047.31|2047.52|2045.12|0
1643877600000|2022-02-03 08:40:00|2049.22|2046.82|2048.74|2046.34|2050.68|2048.28|2047.77|2045.37|0
1643877900000|2022-02-03 08:45:00|2048.49|2046.09|2048.71|2046.31|2050.65|2048.25|2048.49|2046.09|0
1643878200000|2022-02-03 08:50:00|2048.83|2046.43|2049.2|2046.8|2050.04|2047.64|2048.71|2046.31|0
1643878500000|2022-02-03 08:55:00|2049.31|2046.91|2050.41|2048.01|2051.14|2048.74|2048.95|2046.55|0
1643878800000|2022-02-03 09:00:00|2050.04|2047.64|2047.61|2045.21|2051.38|2048.98|2047.01|2044.61|0
1643879100000|2022-02-03 09:05:00|2047.74|2045.34|2046.64|2044.24|2047.98|2045.58|2045.79|2043.39|0
1643879400000|2022-02-03 09:10:00|2046.77|2044.37|2048.46|2046.06|2048.95|2046.55|2045.79|2043.39|0
1643879700000|2022-02-03 09:15:00|2048.34|2045.94|2050.16|2047.76|2050.65|2048.25|2047.49|2045.09|0
1643880000000|2022-02-03 09:20:00|2050.41|2048.01|2049.92|2047.52|2050.89|2048.49|2048.22|2045.82|0
1643880300000|2022-02-03 09:25:00|2050.16|2047.76|2046.76|2044.36|2050.16|2047.76|2046.52|2044.12|0
1643880600000|2022-02-03 09:30:00|2046.64|2044.24|2046.76|2044.36|2047.73|2045.33|2046.64|2044.24|0
1643880900000|2022-02-03 09:35:00|2046.52|2044.12|2044.82|2042.42|2046.52|2044.12|2043.85|2041.45|0
1643881200000|2022-02-03 09:40:00|2044.57|2042.17|2040.69|2038.29|2044.57|2042.17|2038.75|2036.35|0
1643881500000|2022-02-03 09:45:00|2040.45|2038.05|2042.99|2040.59|2044.09|2041.69|2040.45|2038.05|0
1643881800000|2022-02-03 09:50:00|2042.87|2040.47|2039.47|2037.07|2044.09|2041.69|2039.47|2037.07|0
1643882100000|2022-02-03 09:55:00|2038.99|2036.59|2037.53|2035.13|2039.96|2037.56|2036.08|2033.68|0
1643882400000|2022-02-03 10:00:00|2037.29|2034.89|2038.99|2036.59|2038.99|2036.59|2036.07|2033.67|0
1643882700000|2022-02-03 10:05:00|2038.74|2036.34|2040.93|2038.53|2041.9|2039.5|2038.26|2035.86|0
1643883000000|2022-02-03 10:10:00|2041.17|2038.77|2040.44|2038.04|2042.87|2040.47|2039.71|2037.31|0
1643883300000|2022-02-03 10:15:00|2040.68|2038.28|2042.63|2040.23|2042.87|2040.47|2040.56|2038.16|0
1643883600000|2022-02-03 10:20:00|2042.87|2040.47|2038.98|2036.58|2043.35|2040.95|2038.74|2036.34|0
1643883900000|2022-02-03 10:25:00|2038.74|2036.34|2039.47|2037.07|2041.65|2039.25|2038.26|2035.86|0
1643884200000|2022-02-03 10:30:00|2039.23|2036.83|2040.68|2038.28|2041.17|2038.77|2039.23|2036.83|0
1643884500000|2022-02-03 10:35:00|2041.04|2038.64|2039.22|2036.82|2041.04|2038.64|2038.01|2035.61|0
1643884800000|2022-02-03 10:40:00|2038.98|2036.58|2039.47|2037.07|2039.95|2037.55|2038.25|2035.85|0
1643885100000|2022-02-03 10:45:00|2039.58|2037.18|2038.25|2035.85|2040.19|2037.79|2038.01|2035.61|0
1643885400000|2022-02-03 10:50:00|2038.13|2035.73|2036.79|2034.39|2038.49|2036.09|2036.55|2034.15|0
1643885700000|2022-02-03 10:55:00|2036.55|2034.15|2036.79|2034.39|2037.28|2034.88|2034.61|2032.21|0
1643886000000|2022-02-03 11:00:00|2037.04|2034.64|2037.28|2034.88|2038.74|2036.34|2034.37|2031.97|0
1643886300000|2022-02-03 11:05:00|2037.39|2034.99|2040.43|2038.03|2041.89|2039.49|2037.28|2034.88|0
1643886600000|2022-02-03 11:10:00|2040.79|2038.39|2037.03|2034.63|2040.79|2038.39|2037.03|2034.63|0
1643886900000|2022-02-03 11:15:00|2036.79|2034.39|2034.95|2032.55|2037.28|2034.88|2033.86|2031.46|0
1643887200000|2022-02-03 11:20:00|2035.2|2032.8|2033.5|2031.1|2035.2|2032.8|2033.26|2030.86|0
1643887500000|2022-02-03 11:25:00|2033.62|2031.22|2034.71|2032.31|2035.44|2033.04|2032.53|2030.13|0
1643887800000|2022-02-03 11:30:00|2034.83|2032.43|2033.26|2030.86|2035.2|2032.8|2032.53|2030.13|0
1643888100000|2022-02-03 11:35:00|2033.01|2030.61|2033.5|2031.1|2034.71|2032.31|2032.77|2030.37|0
1643888400000|2022-02-03 11:40:00|2033.61|2031.21|2036.41|2034.01|2036.65|2034.25|2033.5|2031.1|0
1643888700000|2022-02-03 11:45:00|2036.65|2034.25|2037.62|2035.22|2037.86|2035.46|2035.68|2033.28|0
1643889000000|2022-02-03 11:50:00|2037.49|2035.09|2038.83|2036.43|2039.31|2036.91|2037.13|2034.73|0
1643889300000|2022-02-03 11:55:00|2038.7|2036.3|2041.01|2038.61|2041.25|2038.85|2038.59|2036.19|0
1643889600000|2022-02-03 12:00:00|2040.52|2038.12|2035.43|2033.03|2041.49|2039.09|2035.43|2033.03|0
1643889900000|2022-02-03 12:05:00|2035.31|2032.91|2037.86|2035.46|2038.1|2035.7|2034.95|2032.55|0
1643890200000|2022-02-03 12:10:00|2037.61|2035.21|2040.52|2038.12|2040.77|2038.37|2037.49|2035.09|0
1643890500000|2022-02-03 12:15:00|2039.8|2037.4|2042.71|2040.31|2042.95|2040.55|2038.34|2035.94|0
1643890800000|2022-02-03 12:20:00|2042.58|2040.18|2041.01|2038.61|2042.95|2040.55|2040.77|2038.37|0
1643891100000|2022-02-03 12:25:00|2040.77|2038.37|2041.74|2039.34|2041.98|2039.58|2038.58|2036.18|0
1643891400000|2022-02-03 12:30:00|2041.85|2039.45|2041.24|2038.84|2041.97|2039.57|2038.81|2036.41|0
1643891700000|2022-02-03 12:35:00|2041.12|2038.72|2049.01|2046.61|2049.5|2047.1|2040.39|2037.99|0
1643892000000|2022-02-03 12:40:00|2049.61|2047.21|2046.1|2043.7|2050.1|2047.7|2045.61|2043.21|0
1643892300000|2022-02-03 12:45:00|2046.21|2043.81|2046.1|2043.7|2048.4|2046|2045.37|2042.97|0
1643892600000|2022-02-03 12:50:00|2045.61|2043.21|2049.25|2046.85|2051.19|2048.79|2045.61|2043.21|0
1643892900000|2022-02-03 12:55:00|2048.52|2046.12|2046.58|2044.18|2048.52|2046.12|2045.37|2042.97|0
1643893200000|2022-02-03 13:00:00|2045.85|2043.45|2044.64|2042.24|2046.34|2043.94|2040.99|2038.59|0
1643893500000|2022-02-03 13:05:00|2044.88|2042.48|2042.58|2040.18|2045.72|2043.32|2042.21|2039.81|0
1643893800000|2022-02-03 13:10:00|2042.09|2039.69|2039.9|2037.5|2043.06|2040.66|2038.45|2036.05|0
1643894100000|2022-02-03 13:15:00|2040.15|2037.75|2042.82|2040.42|2043.55|2041.15|2039.9|2037.5|0
1643894400000|2022-02-03 13:20:00|2042.09|2039.69|2041.72|2039.32|2043.55|2041.15|2040.15|2037.75|0
1643894700000|2022-02-03 13:25:00|2041.6|2039.2|2040.02|2037.62|2043.18|2040.78|2039.78|2037.38|0
1643895000000|2022-02-03 13:30:00|2040.99|2038.59|2041.12|2038.72|2044.15|2041.75|2039.9|2037.5|0
1643895300000|2022-02-03 13:35:00|2040.99|2038.59|2038.56|2036.16|2042.33|2039.93|2036.99|2034.59|0
1643895600000|2022-02-03 13:40:00|2038.32|2035.92|2030.68|2028.28|2040.63|2038.23|2030.19|2027.79|0
1643895900000|2022-02-03 13:45:00|2030.92|2028.52|2026.55|2024.15|2032.86|2030.46|2026.31|2023.91|0
1643896200000|2022-02-03 13:50:00|2026.42|2024.02|2025.09|2022.69|2027.52|2025.12|2023.88|2021.48|0
1643896500000|2022-02-03 13:55:00|2025.58|2023.18|2022.64|2020.24|2026.79|2024.39|2022.64|2020.24|0
1643896800000|2022-02-03 14:00:00|2022.4|2020|2020.7|2018.3|2023.37|2020.97|2019|2016.6|0
1643897100000|2022-02-03 14:05:00|2020.94|2018.54|2027.36|2024.96|2028.33|2025.93|2019.73|2017.33|0
1643897400000|2022-02-03 14:10:00|2027.48|2025.08|2026.63|2024.23|2028.33|2025.93|2025.42|2023.02|0
1643897700000|2022-02-03 14:15:00|2026.15|2023.75|2024.69|2022.29|2027.36|2024.96|2024.56|2022.16|0
1643898000000|2022-02-03 14:20:00|2024.93|2022.53|2025.53|2023.13|2027.36|2024.96|2023.48|2021.08|0
1643898300000|2022-02-03 14:25:00|2025.66|2023.26|2025.05|2022.65|2027.72|2025.32|2022.62|2020.22|0
1643898600000|2022-02-03 14:30:00|2025.66|2023.26|2019.84|2017.44|2029.79|2027.39|2016.68|2014.28|0
1643898900000|2022-02-03 14:35:00|2021.29|2018.89|2037.21|2034.81|2037.21|2034.81|2020.08|2017.68|0
1643899200000|2022-02-03 14:40:00|2036.6|2034.2|2029.21|2026.81|2038.06|2035.66|2027.27|2024.87|0
1643899500000|2022-02-03 14:45:00|2029.08|2026.68|2019.99|2017.59|2029.08|2026.68|2019.99|2017.59|0
1643899800000|2022-02-03 14:50:00|2020.47|2018.07|2018.01|2015.61|2027.02|2024.62|2016.31|2013.91|0
1643900100000|2022-02-03 14:55:00|2017.76|2015.36|2018.61|2016.21|2023.59|2021.19|2016.31|2013.91|0
1643900400000|2022-02-03 15:00:00|2018.73|2016.33|2023.46|2021.06|2028.2|2025.8|2016.79|2014.39|0
1643900700000|2022-02-03 15:05:00|2023.59|2021.19|2025.53|2023.13|2031.59|2029.19|2019.09|2016.69|0
1643901000000|2022-02-03 15:10:00|2027.71|2025.31|2032.44|2030.04|2032.81|2030.41|2023.1|2020.7|0
1643901300000|2022-02-03 15:15:00|2032.2|2029.8|2036.49|2034.09|2037.46|2035.06|2030.87|2028.47|0
1643901600000|2022-02-03 15:20:00|2036.97|2034.57|2032.84|2030.44|2042.8|2040.4|2032.36|2029.96|0
1643901900000|2022-02-03 15:25:00|2033.57|2031.17|2040.13|2037.73|2040.13|2037.73|2032.72|2030.32|0
1643902200000|2022-02-03 15:30:00|2039.64|2037.24|2037.7|2035.3|2043.77|2041.37|2035.03|2032.63|0
1643902500000|2022-02-03 15:35:00|2038.3|2035.9|2039.15|2036.75|2040.61|2038.21|2035.14|2032.74|0
1643902800000|2022-02-03 15:40:00|2038.43|2036.03|2038.67|2036.27|2043.04|2040.64|2037.7|2035.3|0
1643903100000|2022-02-03 15:45:00|2039.64|2037.24|2031.26|2028.86|2040.61|2038.21|2030.53|2028.13|0
1643903400000|2022-02-03 15:50:00|2031.87|2029.47|2036.97|2034.57|2037.69|2035.29|2031.87|2029.47|0
1643903700000|2022-02-03 15:55:00|2037.08|2034.68|2033.84|2031.44|2040.12|2037.72|2031.9|2029.5|0
1643904000000|2022-02-03 16:00:00|2034.09|2031.69|2031.9|2029.5|2034.57|2032.17|2027.53|2025.13|0
1643904300000|2022-02-03 16:05:00|2032.02|2029.62|2037.12|2034.72|2039.67|2037.27|2031.66|2029.26|0
1643904600000|2022-02-03 16:10:00|2036.27|2033.87|2042.07|2039.67|2044.01|2041.61|2035.3|2032.9|0
1643904900000|2022-02-03 16:15:00|2042.31|2039.91|2040.12|2037.72|2042.79|2040.39|2038.91|2036.51|0
1643905200000|2022-02-03 16:20:00|2040.61|2038.21|2031.37|2028.97|2040.61|2038.21|2030.52|2028.12|0
1643905500000|2022-02-03 16:25:00|2031.62|2029.22|2029.67|2027.27|2034.05|2031.65|2026.27|2023.87|0
1643905800000|2022-02-03 16:30:00|2030.16|2027.76|2026.27|2023.87|2031.86|2029.46|2025.54|2023.14|0
1643906100000|2022-02-03 16:35:00|2026.03|2023.63|2026.09|2023.69|2029.67|2027.27|2025.6|2023.2|0
1643906400000|2022-02-03 16:40:00|2026.33|2023.93|2026.82|2024.42|2027.66|2025.26|2023.42|2021.02|0
1643906700000|2022-02-03 16:45:00|2026.57|2024.17|2024.86|2022.46|2028.52|2026.12|2023.89|2021.49|0
1643907000000|2022-02-03 16:50:00|2024.98|2022.58|2023.39|2020.99|2028.61|2026.21|2022.18|2019.78|0
1643907300000|2022-02-03 16:55:00|2023.51|2021.11|2017.33|2014.93|2026.06|2023.66|2017.33|2014.93|0
1643907600000|2022-02-03 17:00:00|2017.69|2015.29|2011.56|2009.16|2021.26|2018.86|2010.83|2008.43|0
1643907900000|2022-02-03 17:05:00|2011.8|2009.4|2015.44|2013.04|2015.68|2013.28|2011.07|2008.67|0
1643908200000|2022-02-03 17:10:00|2014.47|2012.07|2019.31|2016.91|2019.55|2017.15|2012.88|2010.48|0
1643908500000|2022-02-03 17:15:00|2019.07|2016.67|2009.85|2007.45|2019.07|2016.67|2009.85|2007.45|0
1643908800000|2022-02-03 17:20:00|2008.39|2005.99|2016.64|2014.24|2017.37|2014.97|2008.39|2005.99|0
1643909100000|2022-02-03 17:25:00|2016.88|2014.48|2016.88|2014.48|2019.07|2016.67|2015.43|2013.03|0
1643909400000|2022-02-03 17:30:00|2016.16|2013.76|2015.43|2013.03|2018.82|2016.42|2011.79|2009.39|0
1643909700000|2022-02-03 17:35:00|2015.79|2013.39|2018.82|2016.42|2021.25|2018.85|2015.43|2013.03|0
1643910000000|2022-02-03 17:40:00|2019.07|2016.67|2013.97|2011.57|2020.88|2018.48|2013.97|2011.57|0
1643910300000|2022-02-03 17:45:00|2013|2010.6|2010.57|2008.17|2015.54|2013.14|2008.15|2005.75|0
1643910600000|2022-02-03 17:50:00|2011.06|2008.66|2011.42|2009.02|2013.84|2011.44|2010.33|2007.93|0
1643910900000|2022-02-03 17:55:00|2011.17|2008.77|2015.18|2012.78|2015.91|2013.51|2009.6|2007.2|0
1643911200000|2022-02-03 18:00:00|2014.69|2012.29|2009.84|2007.44|2014.69|2012.29|2008.87|2006.47|0
1643911500000|2022-02-03 18:05:00|2009.6|2007.2|2008.39|2005.99|2013|2010.6|2008.14|2005.74|0
1643911800000|2022-02-03 18:10:00|2006.93|2004.53|2011.27|2008.87|2011.63|2009.23|2006.45|2004.05|0
1643912100000|2022-02-03 18:15:00|2011.63|2009.23|2012.6|2010.2|2015.03|2012.63|2010.78|2008.38|0
1643912400000|2022-02-03 18:20:00|2012.48|2010.08|2018.18|2015.78|2019.51|2017.11|2011.75|2009.35|0
1643912700000|2022-02-03 18:25:00|2018.43|2016.03|2015.76|2013.36|2018.91|2016.51|2014.66|2012.26|0
1643913000000|2022-02-03 18:30:00|2016|2013.6|2019.4|2017|2022.07|2019.67|2015.27|2012.87|0
1643913300000|2022-02-03 18:35:00|2019.15|2016.75|2015.27|2012.87|2019.27|2016.87|2013.09|2010.69|0
1643913600000|2022-02-03 18:40:00|2015.76|2013.36|2015.03|2012.63|2017.21|2014.81|2014.41|2012.01|0
1643913900000|2022-02-03 18:45:00|2016|2013.6|2017.69|2015.29|2018.91|2016.51|2015.03|2012.63|0
1643914200000|2022-02-03 18:50:00|2017.57|2015.17|2014.05|2011.65|2017.94|2015.54|2013.08|2010.68|0
1643914500000|2022-02-03 18:55:00|2014.54|2012.14|2015.02|2012.62|2016.48|2014.08|2012.6|2010.2|0
1643914800000|2022-02-03 19:00:00|2014.78|2012.38|2018.42|2016.02|2019.88|2017.48|2013.08|2010.68|0
1643915100000|2022-02-03 19:05:00|2018.29|2015.89|2018.54|2016.14|2020.85|2018.45|2016.96|2014.56|0
1643915400000|2022-02-03 19:10:00|2018.42|2016.02|2015.14|2012.74|2019.63|2017.23|2014.54|2012.14|0
1643915700000|2022-02-03 19:15:00|2015.75|2013.35|2017.2|2014.8|2018.54|2016.14|2015.62|2013.22|0
1643916000000|2022-02-03 19:20:00|2016.96|2014.56|2015.75|2013.35|2018.66|2016.26|2014.78|2012.38|0
1643916300000|2022-02-03 19:25:00|2015.51|2013.11|2010.89|2008.49|2016.48|2014.08|2008.47|2006.07|0
1643916600000|2022-02-03 19:30:00|2010.77|2008.37|2009.68|2007.28|2011.14|2008.74|2006.28|2003.88|0
1643916900000|2022-02-03 19:35:00|2010.65|2008.25|2003.13|2000.73|2011.13|2008.73|2002.16|1999.76|0
1643917200000|2022-02-03 19:40:00|2002.88|2000.48|1995.13|1992.73|2002.88|2000.48|1994.64|1992.24|0
1643917500000|2022-02-03 19:45:00|1995.85|1993.45|1995.65|1993.25|1997.79|1995.39|1993.67|1991.27|0
1643917800000|2022-02-03 19:50:00|1995.52|1993.12|1996.62|1994.22|1997.35|1994.95|1994.68|1992.28|0
1643918100000|2022-02-03 19:55:00|1996.86|1994.46|1998.56|1996.16|2000.74|1998.34|1996.13|1993.73|0
1643918400000|2022-02-03 20:00:00|1998.8|1996.4|1993.71|1991.31|2001.46|1999.06|1992.26|1989.86|0
1643918700000|2022-02-03 20:05:00|1994.19|1991.79|1994.19|1991.79|1997.83|1995.43|1993.22|1990.82|0
1643919000000|2022-02-03 20:10:00|1993.95|1991.55|1999.52|1997.12|2000.01|1997.61|1993.47|1991.07|0
1643919300000|2022-02-03 20:15:00|1999.28|1996.88|2004.37|2001.97|2004.61|2002.21|1999.28|1996.88|0
1643919600000|2022-02-03 20:20:00|2003.89|2001.49|2003.89|2001.49|2008.98|2006.58|2003.64|2001.24|0
1643919900000|2022-02-03 20:25:00|2003.64|2001.24|2002.06|1999.66|2003.89|2001.49|1999.04|1996.64|0
1643920200000|2022-02-03 20:30:00|2001.7|1999.3|1990.55|1988.15|2001.7|1999.3|1990.55|1988.15|0
1643920500000|2022-02-03 20:35:00|1990.07|1987.67|1989.7|1987.3|1992.98|1990.58|1987.16|1984.76|0
1643920800000|2022-02-03 20:40:00|1989.34|1986.94|1991.04|1988.64|1994.67|1992.27|1988.37|1985.97|0
1643921100000|2022-02-03 20:45:00|1989.58|1987.18|1984.98|1982.58|1989.58|1987.18|1983.04|1980.64|0
1643921400000|2022-02-03 20:50:00|1984.74|1982.34|1975.77|1973.37|1984.74|1982.34|1974.56|1972.16|0
1643921700000|2022-02-03 20:55:00|1977.47|1975.07|1979.96|1977.56|1990.31|1987.91|1977.23|1974.83|0
1643922000000|2022-02-03 21:00:00|1981.17|1978.77|2014.35|2011.95|2017.3|2014.9|1981.17|1978.77|0
1643922300000|2022-02-03 21:05:00|2014.72|2012.32|2007.81|2005.41|2015.92|2013.52|2005.27|2002.87|0
1643922600000|2022-02-03 21:10:00|2008.54|2006.14|2011.81|2009.41|2012.17|2009.77|2005.27|2002.87|0
1643922900000|2022-02-03 21:15:00|2011.16|2008.36|2027.54|2024.74|2028.39|2025.59|2010.43|2007.63|0
1643923200000|2022-02-03 21:20:00|2027.66|2024.86|2024.87|2022.07|2028.27|2025.47|2024.38|2021.58|0
1643923500000|2022-02-03 21:25:00|2024.38|2021.58|2025.96|2023.16|2026.81|2024.01|2022.44|2019.64|0
1643923800000|2022-02-03 21:30:00|2025.84|2023.04|2026.08|2023.28|2028.75|2025.95|2025.6|2022.8|0
1643924100000|2022-02-03 21:35:00|2025.96|2023.16|2028.75|2025.95|2028.75|2025.95|2025.35|2022.55|0
1643924400000|2022-02-03 21:40:00|2028.99|2026.19|2030.08|2027.28|2030.93|2028.13|2027.29|2024.49|0
1643924700000|2022-02-03 21:45:00|2030.21|2027.41|2028.51|2025.71|2030.21|2027.41|2028.26|2025.46|0
1643925000000|2022-02-03 21:50:00|2028.38|2025.58|2033.6|2030.8|2033.6|2030.8|2026.81|2024.01|0
1643925300000|2022-02-03 21:55:00|2033.36|2030.56|2033.13|2030.33|2035.3|2032.5|2032.02|2029.22|0
1643925600000|2022-02-03 22:00:00|2033.34|2030.54|2031.79|2028.99|2033.34|2030.54|2031.35|2028.55|0
1643925900000|2022-02-03 22:05:00|2031.82|2029.02|2029.38|2026.58|2031.82|2029.02|2029.38|2026.58|0
1643926200000|2022-02-03 22:10:00|2029.48|2026.68|2028.49|2025.69|2029.48|2026.68|2027.68|2024.88|0
1643926500000|2022-02-03 22:15:00|2028.52|2025.72|2026.69|2023.89|2028.81|2026.01|2026.69|2023.89|0
1643926800000|2022-02-03 22:20:00|2026.87|2024.07|2025.95|2023.15|2027.04|2024.24|2025.84|2023.04|0
1643927100000|2022-02-03 22:25:00|2026.05|2023.25|2023.58|2020.78|2026.05|2023.25|2023.4|2020.6|0
1643927400000|2022-02-03 22:30:00|2023.54|2020.74|2026.08|2023.28|2026.08|2023.28|2023.5|2020.7|0
1643927700000|2022-02-03 22:35:00|2025.91|2023.11|2024.39|2021.59|2028.92|2026.12|2024.29|2021.49|0
1643928000000|2022-02-03 22:40:00|2024.64|2021.84|2027.08|2024.28|2028.63|2025.83|2024.63|2021.83|0
1643928300000|2022-02-03 22:45:00|2027.12|2024.32|2025.1|2022.3|2027.32|2024.52|2024.86|2022.06|0
1643928600000|2022-02-03 22:50:00|2025.07|2022.27|2027.64|2024.84|2027.78|2024.98|2024.96|2022.16|0
1643928900000|2022-02-03 22:55:00|2027.6|2024.8|2029.08|2026.28|2029.21|2026.41|2027.47|2024.67|0
1643929200000|2022-02-03 23:00:00|2028.68|2025.88|2027.52|2024.72|2028.85|2026.05|2023.64|2020.84|0
1643929500000|2022-02-03 23:05:00|2027.88|2025.08|2029.22|2026.42|2030.92|2028.12|2027.88|2025.08|0
1643929800000|2022-02-03 23:10:00|2029.58|2026.78|2029.58|2026.78|2032.38|2029.58|2028.61|2025.81|0
1643930100000|2022-02-03 23:15:00|2029.46|2026.66|2033.22|2030.42|2033.95|2031.15|2029.34|2026.54|0
1643930400000|2022-02-03 23:20:00|2033.35|2030.55|2032.38|2029.58|2034.32|2031.52|2031.65|2028.85|0
1643930700000|2022-02-03 23:25:00|2032.37|2029.57|2030.19|2027.39|2032.86|2030.06|2029.7|2026.9|0
1643931000000|2022-02-03 23:30:00|2030.43|2027.63|2032.49|2029.69|2032.86|2030.06|2030.43|2027.63|0
1643931300000|2022-02-03 23:35:00|2032.37|2029.57|2032.86|2030.06|2033.1|2030.3|2030.43|2027.63|0
1643931600000|2022-02-03 23:40:00|2032.97|2030.17|2032|2029.2|2033.7|2030.9|2030.3|2027.5|0
1643931900000|2022-02-03 23:45:00|2031.76|2028.96|2032.86|2030.06|2034.8|2032|2031.76|2028.96|0
1643932200000|2022-02-03 23:50:00|2032.61|2029.81|2030.3|2027.5|2032.86|2030.06|2029.7|2026.9|0
1643932500000|2022-02-03 23:55:00|2030.67|2027.87|2029.7|2026.9|2030.67|2027.87|2028.73|2025.93|0
1643932800000|2022-02-04 00:00:00|2030.54|2027.74|2032.37|2029.57|2032.61|2029.81|2028|2025.2|0
1643933100000|2022-02-04 00:05:00|2032.61|2029.81|2033.46|2030.66|2033.82|2031.02|2030.43|2027.63|0
1643933400000|2022-02-04 00:10:00|2033.58|2030.78|2032.61|2029.81|2034.31|2031.51|2032.37|2029.57|0
1643933700000|2022-02-04 00:15:00|2032.97|2030.17|2031.75|2028.95|2033.58|2030.78|2030.91|2028.11|0
1643934000000|2022-02-04 00:20:00|2031.64|2028.84|2031.64|2028.84|2032.85|2030.05|2031.15|2028.35|0
1643934300000|2022-02-04 00:25:00|2031.88|2029.08|2030.42|2027.62|2032.85|2030.05|2029.69|2026.89|0
1643934600000|2022-02-04 00:30:00|2030.91|2028.11|2027.14|2024.34|2030.91|2028.11|2026.78|2023.98|0
1643934900000|2022-02-04 00:35:00|2027.02|2024.22|2026.54|2023.74|2028.84|2026.04|2026.54|2023.74|0
1643935200000|2022-02-04 00:40:00|2026.78|2023.98|2027.27|2024.47|2027.99|2025.19|2026.29|2023.49|0
1643935500000|2022-02-04 00:45:00|2027.38|2024.58|2028.96|2026.16|2029.93|2027.13|2027.27|2024.47|0
1643935800000|2022-02-04 00:50:00|2028.72|2025.92|2028.96|2026.16|2029.93|2027.13|2028.11|2025.31|0
1643936100000|2022-02-04 00:55:00|2028.48|2025.68|2029.2|2026.4|2029.69|2026.89|2028.48|2025.68|0
1643936400000|2022-02-04 01:00:00|2028.72|2025.92|2028.23|2025.43|2029.81|2027.01|2025.32|2022.52|0
1643936700000|2022-02-04 01:05:00|2027.99|2025.19|2025.32|2022.52|2027.99|2025.19|2024.59|2021.79|0
1643937000000|2022-02-04 01:10:00|2025.19|2022.39|2024.35|2021.55|2025.32|2022.52|2023.01|2020.21|0
1643937300000|2022-02-04 01:15:00|2024.59|2021.79|2021.92|2019.12|2025.8|2023|2021.44|2018.64|0
1643937600000|2022-02-04 01:20:00|2021.68|2018.88|2021.92|2019.12|2022.65|2019.85|2020.71|2017.91|0
1643937900000|2022-02-04 01:25:00|2022.16|2019.36|2023.38|2020.58|2024.1|2021.3|2020.1|2017.3|0
1643938200000|2022-02-04 01:30:00|2023.86|2021.06|2020.71|2017.91|2024.35|2021.55|2020.71|2017.91|0
1643938500000|2022-02-04 01:35:00|2020.95|2018.15|2018.64|2015.84|2021.92|2019.12|2018.52|2015.72|0
1643938800000|2022-02-04 01:40:00|2018.52|2015.72|2018.28|2015.48|2019.85|2017.05|2017.55|2014.75|0
1643939100000|2022-02-04 01:45:00|2018.52|2015.72|2017.42|2014.62|2018.52|2015.72|2014.4|2011.6|0
1643939400000|2022-02-04 01:50:00|2017.55|2014.75|2018.52|2015.72|2018.76|2015.96|2017.18|2014.38|0
1643939700000|2022-02-04 01:55:00|2018.39|2015.59|2017.18|2014.38|2019|2016.2|2016.82|2014.02|0
1643940000000|2022-02-04 02:00:00|2017.42|2014.62|2018.63|2015.83|2018.76|2015.96|2017.3|2014.5|0
1643940300000|2022-02-04 02:05:00|2018.52|2015.72|2021.19|2018.39|2021.43|2018.63|2018.39|2015.59|0
1643940600000|2022-02-04 02:10:00|2021.43|2018.63|2022.4|2019.6|2024.1|2021.3|2021.43|2018.63|0
1643940900000|2022-02-04 02:15:00|2022.27|2019.47|2025.07|2022.27|2025.31|2022.51|2022.15|2019.35|0
1643941200000|2022-02-04 02:20:00|2025.31|2022.51|2023.61|2020.81|2026.04|2023.24|2023.37|2020.57|0
1643941500000|2022-02-04 02:25:00|2023.48|2020.68|2024.94|2022.14|2025.06|2022.26|2023.12|2020.32|0
1643941800000|2022-02-04 02:30:00|2024.82|2022.02|2026.76|2023.96|2026.76|2023.96|2024.34|2021.54|0
1643942100000|2022-02-04 02:35:00|2026.52|2023.72|2025.55|2022.75|2026.52|2023.72|2024.82|2022.02|0
1643942400000|2022-02-04 02:40:00|2025.79|2022.99|2024.33|2021.53|2026.28|2023.48|2024.33|2021.53|0
1643942700000|2022-02-04 02:45:00|2024.58|2021.78|2024.58|2021.78|2024.58|2021.78|2023.85|2021.05|0
1643943000000|2022-02-04 02:50:00|2024.82|2022.02|2025.06|2022.26|2025.79|2022.99|2023.61|2020.81|0
1643943300000|2022-02-04 02:55:00|2024.93|2022.13|2023.36|2020.56|2024.93|2022.13|2023.36|2020.56|0
1643943600000|2022-02-04 03:00:00|2023.6|2020.8|2023.6|2020.8|2023.96|2021.16|2022.39|2019.59|0
1643943900000|2022-02-04 03:05:00|2023.85|2021.05|2025.17|2022.37|2025.66|2022.86|2023.85|2021.05|0
1643944200000|2022-02-04 03:10:00|2025.3|2022.5|2027.97|2025.17|2027.97|2025.17|2025.17|2022.37|0
1643944500000|2022-02-04 03:15:00|2027.48|2024.68|2027.24|2024.44|2028.21|2025.41|2026.76|2023.96|0
1643944800000|2022-02-04 03:20:00|2027.48|2024.68|2027.48|2024.68|2027.97|2025.17|2026.76|2023.96|0
1643945100000|2022-02-04 03:25:00|2027.36|2024.56|2026.51|2023.71|2027.48|2024.68|2025.78|2022.98|0
1643945400000|2022-02-04 03:30:00|2026.38|2023.58|2024.81|2022.01|2027.24|2024.44|2024.08|2021.28|0
1643945700000|2022-02-04 03:35:00|2024.93|2022.13|2026.27|2023.47|2026.51|2023.71|2024.81|2022.01|0
1643946000000|2022-02-04 03:40:00|2026.02|2023.22|2025.65|2022.85|2026.75|2023.95|2025.65|2022.85|0
1643946300000|2022-02-04 03:45:00|2025.78|2022.98|2026.02|2023.22|2026.99|2024.19|2025.78|2022.98|0
1643946600000|2022-02-04 03:50:00|2026.14|2023.34|2026.38|2023.58|2027.35|2024.55|2025.65|2022.85|0
1643946900000|2022-02-04 03:55:00|2026.26|2023.46|2026.62|2023.82|2027.23|2024.43|2026.26|2023.46|0
1643947200000|2022-02-04 04:00:00|2026.99|2024.19|2027.23|2024.43|2028.2|2025.4|2026.86|2024.06|0
1643947500000|2022-02-04 04:05:00|2027.35|2024.55|2026.5|2023.7|2027.48|2024.68|2026.26|2023.46|0
1643947800000|2022-02-04 04:10:00|2026.26|2023.46|2027.11|2024.31|2027.59|2024.79|2026.26|2023.46|0
1643948100000|2022-02-04 04:15:00|2027.23|2024.43|2027.72|2024.92|2028.2|2025.4|2027.23|2024.43|0
1643948400000|2022-02-04 04:20:00|2027.59|2024.79|2028.44|2025.64|2029.42|2026.62|2027.47|2024.67|0
1643948700000|2022-02-04 04:25:00|2028.2|2025.4|2028.69|2025.89|2029.66|2026.86|2028.2|2025.4|0
1643949000000|2022-02-04 04:30:00|2028.93|2026.13|2030.14|2027.34|2030.14|2027.34|2028.93|2026.13|0
1643949300000|2022-02-04 04:35:00|2030.38|2027.58|2030.14|2027.34|2031.6|2028.8|2029.66|2026.86|0
1643949600000|2022-02-04 04:40:00|2030.01|2027.21|2030.63|2027.83|2031.35|2028.55|2030.01|2027.21|0
1643949900000|2022-02-04 04:45:00|2030.14|2027.34|2030.87|2028.07|2031.35|2028.55|2030.01|2027.21|0
1643950200000|2022-02-04 04:50:00|2030.62|2027.82|2030.14|2027.34|2030.62|2027.82|2029.65|2026.85|0
1643950500000|2022-02-04 04:55:00|2030.38|2027.58|2031.59|2028.79|2031.59|2028.79|2029.65|2026.85|0
1643950800000|2022-02-04 05:00:00|2032.08|2029.28|2033.05|2030.25|2033.54|2030.74|2032.08|2029.28|0
1643951100000|2022-02-04 05:05:00|2033.29|2030.49|2032.81|2030.01|2034.26|2031.46|2032.56|2029.76|0
1643951400000|2022-02-04 05:10:00|2032.68|2029.88|2032.44|2029.64|2033.78|2030.98|2032.32|2029.52|0
1643951700000|2022-02-04 05:15:00|2032.32|2029.52|2034.26|2031.46|2035.72|2032.92|2032.32|2029.52|0
1643952000000|2022-02-04 05:20:00|2034.13|2031.33|2034.99|2032.19|2035.47|2032.67|2034.13|2031.33|0
1643952300000|2022-02-04 05:25:00|2035.23|2032.43|2033.77|2030.97|2035.96|2033.16|2033.05|2030.25|0
1643952600000|2022-02-04 05:30:00|2034.02|2031.22|2033.53|2030.73|2034.5|2031.7|2032.8|2030|0
1643952900000|2022-02-04 05:35:00|2033.77|2030.97|2034.02|2031.22|2034.26|2031.46|2032.32|2029.52|0
1643953200000|2022-02-04 05:40:00|2033.89|2031.09|2033.77|2030.97|2034.5|2031.7|2032.92|2030.12|0
1643953500000|2022-02-04 05:45:00|2033.53|2030.73|2033.77|2030.97|2033.77|2030.97|2032.56|2029.76|0
1643953800000|2022-02-04 05:50:00|2033.53|2030.73|2034.74|2031.94|2035.23|2032.43|2033.53|2030.73|0
1643954100000|2022-02-04 05:55:00|2034.86|2032.06|2036.2|2033.4|2036.68|2033.88|2034.86|2032.06|0
1643954400000|2022-02-04 06:00:00|2036.56|2033.76|2036.44|2033.64|2036.68|2033.88|2034.5|2031.7|0
1643954700000|2022-02-04 06:05:00|2036.2|2033.4|2037.17|2034.37|2037.17|2034.37|2036.2|2033.4|0
1643955000000|2022-02-04 06:10:00|2036.92|2034.12|2035.83|2033.03|2037.41|2034.61|2035.47|2032.67|0
1643955300000|2022-02-04 06:15:00|2035.71|2032.91|2036.68|2033.88|2036.68|2033.88|2035.22|2032.42|0
1643955600000|2022-02-04 06:20:00|2036.44|2033.64|2034.49|2031.69|2037.41|2034.61|2034.25|2031.45|0
1643955900000|2022-02-04 06:25:00|2034.37|2031.57|2034.49|2031.69|2035.71|2032.91|2033.64|2030.84|0
1643956200000|2022-02-04 06:30:00|2034.85|2032.05|2034.01|2031.21|2036.68|2033.88|2034.01|2031.21|0
1643956500000|2022-02-04 06:35:00|2033.88|2031.08|2034.61|2031.81|2035.46|2032.66|2033.52|2030.72|0
1643956800000|2022-02-04 06:40:00|2034.73|2031.93|2036.92|2034.12|2037.16|2034.36|2034.36|2031.56|0
1643957100000|2022-02-04 06:45:00|2037.04|2034.24|2036.67|2033.87|2037.4|2034.6|2036.31|2033.51|0
1643957400000|2022-02-04 06:50:00|2036.55|2033.75|2037.4|2034.6|2037.89|2035.09|2035.22|2032.42|0
1643957700000|2022-02-04 06:55:00|2037.65|2034.85|2036.43|2033.63|2037.89|2035.09|2035.94|2033.14|0
1643958000000|2022-02-04 07:00:00|2036.67|2033.87|2035.82|2033.02|2037.4|2034.6|2035.33|2032.53|0
1643958300000|2022-02-04 07:05:00|2035.7|2032.9|2038.37|2035.57|2038.61|2035.81|2035.22|2032.42|0
1643958600000|2022-02-04 07:10:00|2038.13|2035.33|2033.63|2030.83|2038.13|2035.33|2033.51|2030.71|0
1643958900000|2022-02-04 07:15:00|2033.51|2030.71|2030.84|2028.04|2034.49|2031.69|2030.36|2027.56|0
1643959200000|2022-02-04 07:20:00|2031.09|2028.29|2030.84|2028.04|2031.33|2028.53|2029.63|2026.83|0
1643959500000|2022-02-04 07:25:00|2031.09|2028.29|2030.56|2027.76|2032.3|2029.5|2029.87|2027.07|0
1643959800000|2022-02-04 07:30:00|2030.8|2028|2032.98|2030.18|2033.47|2030.67|2030.56|2027.76|0
1643960100000|2022-02-04 07:35:00|2032.86|2030.06|2029.11|2026.31|2032.98|2030.18|2028.87|2026.07|0
1643960400000|2022-02-04 07:40:00|2028.74|2025.94|2024.74|2021.94|2030.08|2027.28|2024.5|2021.7|0
1643960700000|2022-02-04 07:45:00|2024.5|2021.7|2026.93|2024.13|2027.9|2025.1|2024.5|2021.7|0
1643961000000|2022-02-04 07:50:00|2026.68|2023.88|2025.23|2022.43|2028.63|2025.83|2024.74|2021.94|0
1643961300000|2022-02-04 07:55:00|2025.47|2022.67|2026.44|2023.64|2027.9|2025.1|2023.64|2020.84|0
1643961600000|2022-02-04 08:00:00|2025.34|2022.54|2028.98|2026.18|2030.08|2027.28|2025.34|2022.54|0
1643961900000|2022-02-04 08:05:00|2028.91|2026.51|2028.91|2026.51|2032.06|2029.66|2026.48|2024.08|0
1643962200000|2022-02-04 08:10:00|2029.39|2026.99|2027.94|2025.54|2030.48|2028.08|2027.69|2025.29|0
1643962500000|2022-02-04 08:15:00|2028.18|2025.78|2030.36|2027.96|2033.28|2030.88|2027.45|2025.05|0
1643962800000|2022-02-04 08:20:00|2030.61|2028.21|2026.24|2023.84|2031.09|2028.69|2025.99|2023.59|0
1643963100000|2022-02-04 08:25:00|2026.35|2023.95|2021.14|2018.74|2026.48|2024.08|2020.53|2018.13|0
1643963400000|2022-02-04 08:30:00|2020.9|2018.5|2020.9|2018.5|2022.59|2020.19|2019.44|2017.04|0
1643963700000|2022-02-04 08:35:00|2020.65|2018.25|2019.56|2017.16|2021.14|2018.74|2018.47|2016.07|0
1643964000000|2022-02-04 08:40:00|2019.44|2017.04|2019.44|2017.04|2019.92|2017.52|2015.8|2013.4|0
1643964300000|2022-02-04 08:45:00|2019.07|2016.67|2015.31|2012.91|2019.44|2017.04|2014.59|2012.19|0
1643964600000|2022-02-04 08:50:00|2015.07|2012.67|2016.04|2013.64|2016.28|2013.88|2013.13|2010.73|0
1643964900000|2022-02-04 08:55:00|2016.16|2013.76|2018.46|2016.06|2019.68|2017.28|2016.16|2013.76|0
1643965200000|2022-02-04 09:00:00|2018.22|2015.82|2017.49|2015.09|2021.74|2019.34|2016.52|2014.12|0
1643965500000|2022-02-04 09:05:00|2017.74|2015.34|2015.07|2012.67|2018.71|2016.31|2014.82|2012.42|0
1643965800000|2022-02-04 09:10:00|2014.82|2012.42|2016.27|2013.87|2016.64|2014.24|2013.13|2010.73|0
1643966100000|2022-02-04 09:15:00|2016.76|2014.36|2015.06|2012.66|2018.7|2016.3|2014.09|2011.69|0
1643966400000|2022-02-04 09:20:00|2014.81|2012.41|2012.39|2009.99|2014.81|2012.41|2010.93|2008.53|0
1643966700000|2022-02-04 09:25:00|2012.63|2010.23|2014.81|2012.41|2016.75|2014.35|2009.72|2007.32|0
1643967000000|2022-02-04 09:30:00|2015.06|2012.66|2017.72|2015.32|2017.72|2015.32|2014.2|2011.8|0
1643967300000|2022-02-04 09:35:00|2017.84|2015.44|2018.21|2015.81|2019.91|2017.51|2016.75|2014.35|0
1643967600000|2022-02-04 09:40:00|2017.97|2015.57|2016.02|2013.62|2018.21|2015.81|2013.11|2010.71|0
1643967900000|2022-02-04 09:45:00|2016.27|2013.87|2016.27|2013.87|2018.21|2015.81|2016.27|2013.87|0
1643968200000|2022-02-04 09:50:00|2016.51|2014.11|2015.78|2013.38|2016.75|2014.35|2013.35|2010.95|0
1643968500000|2022-02-04 09:55:00|2015.54|2013.14|2011.65|2009.25|2015.54|2013.14|2011.17|2008.77|0
1643968800000|2022-02-04 10:00:00|2011.17|2008.77|2009.71|2007.31|2011.9|2009.5|2008.37|2005.97|0
1643969100000|2022-02-04 10:05:00|2009.47|2007.07|2005.35|2002.95|2009.47|2007.07|2004.38|2001.98|0
1643969400000|2022-02-04 10:10:00|2005.1|2002.7|2002.92|2000.52|2006.07|2003.67|2001.71|1999.31|0
1643969700000|2022-02-04 10:15:00|2002.68|2000.28|2000.25|1997.85|2003.16|2000.76|1999.52|1997.12|0
1643970000000|2022-02-04 10:20:00|2000.01|1997.61|1994.33|1991.93|2000.12|1997.72|1993.25|1990.85|0
1643970300000|2022-02-04 10:25:00|1994.22|1991.82|1994.94|1992.54|1998.34|1995.94|1994.22|1991.82|0
1643970600000|2022-02-04 10:30:00|1994.7|1992.3|1991.64|1989.24|1994.7|1992.3|1986.7|1984.3|0
1643970900000|2022-02-04 10:35:00|1992.48|1990.08|1991.03|1988.63|1994.06|1991.66|1989.94|1987.54|0
1643971200000|2022-02-04 10:40:00|1991.4|1989|1990.79|1988.39|1993.09|1990.69|1989.22|1986.82|0
1643971500000|2022-02-04 10:45:00|1990.19|1987.79|1988.73|1986.33|1992.24|1989.84|1986.42|1984.02|0
1643971800000|2022-02-04 10:50:00|1988.25|1985.85|1989.21|1986.81|1994.06|1991.66|1988.25|1985.85|0
1643972100000|2022-02-04 10:55:00|1990.67|1988.27|1992.36|1989.96|1993.33|1990.93|1985.34|1982.94|0
1643972400000|2022-02-04 11:00:00|1992.12|1989.72|1987.39|1984.99|1992.36|1989.96|1986.06|1983.66|0
1643972700000|2022-02-04 11:05:00|1986.06|1983.66|1981.22|1978.82|1988.49|1986.09|1980.01|1977.61|0
1643973000000|2022-02-04 11:10:00|1980.73|1978.33|1977.1|1974.7|1980.73|1978.33|1975.65|1973.25|0
1643973300000|2022-02-04 11:15:00|1976.37|1973.97|1977.01|1974.61|1979.04|1976.64|1974.68|1972.28|0
1643973600000|2022-02-04 11:20:00|1977.5|1975.1|1971.42|1969.02|1977.74|1975.34|1969.02|1966.62|0
1643973900000|2022-02-04 11:25:00|1971.9|1969.5|1978.75|1976.35|1980.69|1978.29|1971.9|1969.5|0
1643974200000|2022-02-04 11:30:00|1978.38|1975.98|1978.75|1976.35|1981.17|1978.77|1977.06|1974.66|0
1643974500000|2022-02-04 11:35:00|1978.63|1976.23|1983.11|1980.71|1984.2|1981.8|1976.33|1973.93|0
1643974800000|2022-02-04 11:40:00|1982.74|1980.34|1978.75|1976.35|1982.74|1980.34|1978.51|1976.11|0
1643975100000|2022-02-04 11:45:00|1978.62|1976.22|1973.91|1971.51|1978.75|1976.35|1972.7|1970.3|0
1643975400000|2022-02-04 11:50:00|1973.54|1971.14|1973.42|1971.02|1973.9|1971.5|1970.51|1968.11|0
1643975700000|2022-02-04 11:55:00|1973.66|1971.26|1967.37|1964.97|1974.15|1971.75|1967.37|1964.97|0
1643976000000|2022-02-04 12:00:00|1967.85|1965.45|1974.87|1972.47|1975.36|1972.96|1967.85|1965.45|0
1643976300000|2022-02-04 12:05:00|1975.11|1972.71|1975.6|1973.2|1976.57|1974.17|1971.97|1969.57|0
1643976600000|2022-02-04 12:10:00|1975.35|1972.95|1972.45|1970.05|1976.08|1973.68|1970.03|1967.63|0
1643976900000|2022-02-04 12:15:00|1972.32|1969.92|1975.35|1972.95|1975.6|1973.2|1970.75|1968.35|0
1643977200000|2022-02-04 12:20:00|1975.47|1973.07|1977.29|1974.89|1978.99|1976.59|1973.66|1971.26|0
1643977500000|2022-02-04 12:25:00|1977.53|1975.13|1981.28|1978.88|1981.41|1979.01|1977.29|1974.89|0
1643977800000|2022-02-04 12:30:00|1981.16|1978.76|1979.47|1977.07|1981.16|1978.76|1977.65|1975.25|0
1643978100000|2022-02-04 12:35:00|1979.95|1977.55|1982.01|1979.61|1982.62|1980.22|1979.47|1977.07|0
1643978400000|2022-02-04 12:40:00|1981.89|1979.49|1981.52|1979.12|1982.37|1979.97|1979.1|1976.7|0
1643978700000|2022-02-04 12:45:00|1981.65|1979.25|1989.16|1986.76|1989.88|1987.48|1981.65|1979.25|0
1643979000000|2022-02-04 12:50:00|1989.27|1986.87|1990.97|1988.57|1992.31|1989.91|1988.19|1985.79|0
1643979300000|2022-02-04 12:55:00|1991.1|1988.7|1991.09|1988.69|1994|1991.6|1990.13|1987.73|0
1643979600000|2022-02-04 13:00:00|1991.34|1988.94|1986.49|1984.09|1992.18|1989.78|1986|1983.6|0
1643979900000|2022-02-04 13:05:00|1986.36|1983.96|1986.6|1984.2|1988.06|1985.66|1985.03|1982.63|0
1643980200000|2022-02-04 13:10:00|1986.73|1984.33|1989.92|1987.52|1989.92|1987.52|1984.79|1982.39|0
1643980500000|2022-02-04 13:15:00|1989.68|1987.28|1981.8|1979.4|1990.04|1987.64|1981.8|1979.4|0
1643980800000|2022-02-04 13:20:00|1981.92|1979.52|1984.7|1982.3|1985.19|1982.79|1980.71|1978.31|0
1643981100000|2022-02-04 13:25:00|1984.1|1981.7|1983.97|1981.57|1988.95|1986.55|1983.37|1980.97|0
1643981400000|2022-02-04 13:30:00|1980.71|1978.31|1958.79|1956.39|1982.16|1979.76|1956.25|1953.85|0
1643981700000|2022-02-04 13:35:00|1958.43|1956.03|1969.98|1967.58|1971.07|1968.67|1957.14|1954.74|0
1643982000000|2022-02-04 13:40:00|1970.35|1967.95|1962.9|1960.5|1971.31|1968.91|1961.32|1958.92|0
1643982300000|2022-02-04 13:45:00|1963.5|1961.1|1968.47|1966.07|1971.38|1968.98|1963.38|1960.98|0
1643982600000|2022-02-04 13:50:00|1967.86|1965.46|1965.8|1963.4|1970.41|1968.01|1962.41|1960.01|0
1643982900000|2022-02-04 13:55:00|1965.32|1962.92|1959.75|1957.35|1967.13|1964.73|1959.62|1957.22|0
1643983200000|2022-02-04 14:00:00|1959.62|1957.22|1952.97|1950.57|1960.35|1957.95|1951.27|1948.87|0
1643983500000|2022-02-04 14:05:00|1952.73|1950.33|1960.23|1957.83|1961.44|1959.04|1952.48|1950.08|0
1643983800000|2022-02-04 14:10:00|1959.75|1957.35|1969.68|1967.28|1969.92|1967.52|1958.78|1956.38|0
1643984100000|2022-02-04 14:15:00|1970.4|1968|1973.43|1971.03|1976.22|1973.82|1968.95|1966.55|0
1643984400000|2022-02-04 14:20:00|1973.79|1971.39|1975.25|1972.85|1976.46|1974.06|1973.79|1971.39|0
1643984700000|2022-02-04 14:25:00|1975.97|1973.57|1978.15|1975.75|1982.52|1980.12|1975.97|1973.57|0
1643985000000|2022-02-04 14:30:00|1978.03|1975.63|1972.02|1969.62|1984.7|1982.3|1971.3|1968.9|0
1643985300000|2022-02-04 14:35:00|1972.38|1969.98|1973.23|1970.83|1976.87|1974.47|1967.42|1965.02|0
1643985600000|2022-02-04 14:40:00|1973.96|1971.56|1993.2|1990.8|1996.35|1993.95|1973.59|1971.19|0
1643985900000|2022-02-04 14:45:00|1992.71|1990.31|1990.42|1988.02|1997.32|1994.92|1987.64|1985.24|0
1643986200000|2022-02-04 14:50:00|1989.58|1987.18|1980.97|1978.57|1992.24|1989.84|1978.67|1976.27|0
1643986500000|2022-02-04 14:55:00|1982.06|1979.66|1986.2|1983.8|1989.6|1987.2|1981.12|1978.72|0
1643986800000|2022-02-04 15:00:00|1987.17|1984.77|1990.57|1988.17|1994.93|1992.53|1983.65|1981.25|0
1643987100000|2022-02-04 15:05:00|1990.81|1988.41|1986.69|1984.29|1994.45|1992.05|1986.69|1984.29|0
1643987400000|2022-02-04 15:10:00|1986.2|1983.8|1993.47|1991.07|1994.93|1992.53|1979.42|1977.02|0
1643987700000|2022-02-04 15:15:00|1992.75|1990.35|1998.32|1995.92|2002.45|2000.05|1992.75|1990.35|0
1643988000000|2022-02-04 15:20:00|1998.57|1996.17|1993.47|1991.07|2000.26|1997.86|1992.75|1990.35|0
1643988300000|2022-02-04 15:25:00|1992.99|1990.59|1976.99|1974.59|1997.11|1994.71|1976.99|1974.59|0
1643988600000|2022-02-04 15:30:00|1976.75|1974.35|1982.57|1980.17|1986.66|1984.26|1976.75|1974.35|0
1643988900000|2022-02-04 15:35:00|1982.09|1979.69|1971.67|1969.27|1982.57|1980.17|1966.59|1964.19|0
1643989200000|2022-02-04 15:40:00|1972.76|1970.36|1969.86|1967.46|1975.31|1972.91|1968.41|1966.01|0
1643989500000|2022-02-04 15:45:00|1969.38|1966.98|1963.92|1961.52|1969.38|1966.98|1959.92|1957.52|0
1643989800000|2022-02-04 15:50:00|1964.04|1961.64|1968.03|1965.63|1968.76|1966.36|1961.13|1958.73|0
1643990100000|2022-02-04 15:55:00|1968.28|1965.88|1964.65|1962.25|1970.94|1968.54|1963.44|1961.04|0
1643990400000|2022-02-04 16:00:00|1964.52|1962.12|1968.03|1965.63|1969.97|1967.57|1961.02|1958.62|0
1643990700000|2022-02-04 16:05:00|1968.27|1965.87|1964.64|1962.24|1969.97|1967.57|1963.55|1961.15|0
1643991000000|2022-02-04 16:10:00|1964.52|1962.12|1958.84|1956.44|1965.37|1962.97|1957.63|1955.23|0
1643991300000|2022-02-04 16:15:00|1958.35|1955.95|1964.64|1962.24|1965.61|1963.21|1956.42|1954.02|0
1643991600000|2022-02-04 16:20:00|1963.92|1961.52|1965.85|1963.45|1967.66|1965.26|1960.53|1958.13|0
1643991900000|2022-02-04 16:25:00|1965.97|1963.57|1974.56|1972.16|1978.68|1976.28|1965.97|1963.57|0
1643992200000|2022-02-04 16:30:00|1974.81|1972.41|1981.83|1979.43|1983.28|1980.88|1972.86|1970.46|0
1643992500000|2022-02-04 16:35:00|1982.67|1980.27|1984.12|1981.72|1988|1985.6|1982.07|1979.67|0
1643992800000|2022-02-04 16:40:00|1984.49|1982.09|1985.94|1983.54|1987.76|1985.36|1982.79|1980.39|0
1643993100000|2022-02-04 16:45:00|1986.43|1984.03|1987.5|1985.1|1993.33|1990.93|1985.7|1983.3|0
1643993400000|2022-02-04 16:50:00|1987.98|1985.58|1987.5|1985.1|1989.19|1986.79|1985.08|1982.68|0
1643993700000|2022-02-04 16:55:00|1987.74|1985.34|1985.31|1982.91|1995.25|1992.85|1985.31|1982.91|0
1643994000000|2022-02-04 17:00:00|1985.56|1983.16|1986.04|1983.64|1987.25|1984.85|1981.8|1979.4|0
1643994300000|2022-02-04 17:05:00|1986.28|1983.88|1987.25|1984.85|1988.58|1986.18|1981.68|1979.28|0
1643994600000|2022-02-04 17:10:00|1987.61|1985.21|1990.03|1987.63|1992.82|1990.42|1981.68|1979.28|0
1643994900000|2022-02-04 17:15:00|1990.16|1987.76|1989.91|1987.51|1993.55|1991.15|1987.73|1985.33|0
1643995200000|2022-02-04 17:20:00|1990.64|1988.24|1989.54|1987.14|1991.61|1989.21|1987.49|1985.09|0
1643995500000|2022-02-04 17:25:00|1989.67|1987.27|1991.24|1988.84|1994.03|1991.63|1988.7|1986.3|0
1643995800000|2022-02-04 17:30:00|1992.09|1989.69|1989.91|1987.51|1996.09|1993.69|1985.79|1983.39|0
1643996100000|2022-02-04 17:35:00|1989.67|1987.27|1995|1992.6|1995|1992.6|1987.97|1985.57|0
1643996400000|2022-02-04 17:40:00|1995.73|1993.33|1997.66|1995.26|1998.88|1996.48|1993.3|1990.9|0
1643996700000|2022-02-04 17:45:00|1996.94|1994.54|1998.87|1996.47|1998.87|1996.47|1994.76|1992.36|0
1643997000000|2022-02-04 17:50:00|1998.51|1996.11|1997.42|1995.02|2000.33|1997.93|1996.45|1994.05|0
1643997300000|2022-02-04 17:55:00|1998.39|1995.99|2001.3|1998.9|2002.14|1999.74|1995.97|1993.57|0
1643997600000|2022-02-04 18:00:00|2001.54|1999.14|2013.43|2011.03|2013.91|2011.51|2001.54|1999.14|0
1643997900000|2022-02-04 18:05:00|2013.67|2011.27|2015.96|2013.56|2016.44|2014.04|2011.97|2009.57|0
1643998200000|2022-02-04 18:10:00|2015.72|2013.32|2014.51|2012.11|2017.9|2015.5|2012.81|2010.41|0
1643998500000|2022-02-04 18:15:00|2014.75|2012.35|2012.32|2009.92|2015.72|2013.32|2010.63|2008.23|0
1643998800000|2022-02-04 18:20:00|2012.57|2010.17|2019.84|2017.44|2019.84|2017.44|2011.84|2009.44|0
1643999100000|2022-02-04 18:25:00|2019.36|2016.96|2013.78|2011.38|2019.36|2016.96|2011.84|2009.44|0
1643999400000|2022-02-04 18:30:00|2014.38|2011.98|2017.66|2015.26|2017.66|2015.26|2012.57|2010.17|0
1643999700000|2022-02-04 18:35:00|2017.42|2015.02|2014.75|2012.35|2017.9|2015.5|2012.56|2010.16|0
1644000000000|2022-02-04 18:40:00|2015.23|2012.83|2022.75|2020.35|2024.21|2021.81|2015.11|2012.71|0
1644000300000|2022-02-04 18:45:00|2023.24|2020.84|2019.83|2017.43|2023.24|2020.84|2015.96|2013.56|0
1644000600000|2022-02-04 18:50:00|2020.68|2018.28|2022.74|2020.34|2023.23|2020.83|2020.08|2017.68|0
1644000900000|2022-02-04 18:55:00|2022.62|2020.22|2022.5|2020.1|2023.23|2020.83|2019.22|2016.82|0
1644001200000|2022-02-04 19:00:00|2023.23|2020.83|2019.35|2016.95|2024.44|2022.04|2019.35|2016.95|0
1644001500000|2022-02-04 19:05:00|2019.1|2016.7|2020.32|2017.92|2021.29|2018.89|2017.77|2015.37|0
1644001800000|2022-02-04 19:10:00|2020.8|2018.4|2016.44|2014.04|2021.29|2018.89|2012.56|2010.16|0
1644002100000|2022-02-04 19:15:00|2015.95|2013.55|2010.62|2008.22|2017.41|2015.01|2010.62|2008.22|0
1644002400000|2022-02-04 19:20:00|2010.37|2007.97|2014.49|2012.09|2016.92|2014.52|2010.37|2007.97|0
1644002700000|2022-02-04 19:25:00|2014.74|2012.34|2016.43|2014.03|2019.1|2016.7|2014.01|2011.61|0
1644003000000|2022-02-04 19:30:00|2016.68|2014.28|2021.28|2018.88|2023.71|2021.31|2015.22|2012.82|0
1644003300000|2022-02-04 19:35:00|2021.16|2018.76|2024.92|2022.52|2026.98|2024.58|2021.16|2018.76|0
1644003600000|2022-02-04 19:40:00|2024.44|2022.04|2019.83|2017.43|2026.62|2024.22|2019.34|2016.94|0
1644003900000|2022-02-04 19:45:00|2020.31|2017.91|2019.58|2017.18|2021.28|2018.88|2017.16|2014.76|0
1644004200000|2022-02-04 19:50:00|2020.07|2017.67|2024.19|2021.79|2024.43|2022.03|2019.46|2017.06|0
1644004500000|2022-02-04 19:55:00|2023.95|2021.55|2026.86|2024.46|2026.86|2024.46|2023.58|2021.18|0
1644004800000|2022-02-04 20:00:00|2026.62|2024.22|2032.64|2030.24|2032.88|2030.48|2026.62|2024.22|0
1644005100000|2022-02-04 20:05:00|2032.88|2030.48|2034.94|2032.54|2035.8|2033.4|2030.46|2028.06|0
1644005400000|2022-02-04 20:10:00|2034.83|2032.43|2040.65|2038.25|2042.6|2040.2|2033.86|2031.46|0
1644005700000|2022-02-04 20:15:00|2040.9|2038.5|2032.64|2030.24|2041.62|2039.22|2032.64|2030.24|0
1644006000000|2022-02-04 20:20:00|2033.13|2030.73|2037.01|2034.61|2037.49|2035.09|2032.88|2030.48|0
1644006300000|2022-02-04 20:25:00|2037.49|2035.09|2034.34|2031.94|2039.44|2037.04|2032.4|2030|0
1644006600000|2022-02-04 20:30:00|2035.07|2032.67|2039.68|2037.28|2040.89|2038.49|2033.61|2031.21|0
1644006900000|2022-02-04 20:35:00|2039.31|2036.91|2032.88|2030.48|2039.31|2036.91|2032.88|2030.48|0
1644007200000|2022-02-04 20:40:00|2033|2030.6|2023.66|2021.26|2033.36|2030.96|2023.41|2021.01|0
1644007500000|2022-02-04 20:45:00|2024.5|2022.1|2019.82|2017.42|2025.6|2023.2|2014.44|2012.04|0
1644007800000|2022-02-04 20:50:00|2019.09|2016.69|2017.63|2015.23|2023.95|2021.55|2012.54|2010.14|0
1644008100000|2022-02-04 20:55:00|2016.9|2014.5|2003.57|2001.17|2016.9|2014.5|2003.57|2001.17|0
1644008400000|2022-02-04 21:00:00|2002.6|2000.2|1998.02|1995.62|2006.75|2004.35|1997.78|1995.38|0
1644008700000|2022-02-04 21:05:00|1998.5|1996.1|1997.05|1994.65|1999.72|1997.32|1995.59|1993.19|0
1644009000000|2022-02-04 21:10:00|1997.29|1994.89|1999.96|1997.56|1999.96|1997.56|1995.11|1992.71|0
1644221100000|2022-02-07 08:05:00|2010.18|2007.78|2005.68|2003.28|2011.63|2009.23|2003.62|2001.22|0
1644221400000|2022-02-07 08:10:00|2006.05|2003.65|2003.98|2001.58|2010.9|2008.5|2003.87|2001.47|0
1644221700000|2022-02-07 08:15:00|2003.87|2001.47|1994.16|1991.76|2004.35|2001.95|1993.8|1991.4|0
1644222000000|2022-02-07 08:20:00|1993.92|1991.52|1989.19|1986.79|1995.86|1993.46|1989.19|1986.79|0
1644222300000|2022-02-07 08:25:00|1989.56|1987.16|1987.9|1985.5|1991.66|1989.26|1986.09|1983.69|0
1644222600000|2022-02-07 08:30:00|1987.78|1985.38|1987.3|1984.9|1990.21|1987.81|1985.6|1983.2|0
1644222900000|2022-02-07 08:35:00|1986.81|1984.41|1992.15|1989.75|1993.84|1991.44|1985.72|1983.32|0
1644223200000|2022-02-07 08:40:00|1991.66|1989.26|1992.26|1989.86|1994.09|1991.69|1991.66|1989.26|0
1644223500000|2022-02-07 08:45:00|1991.9|1989.5|1995.78|1993.38|1996.75|1994.35|1991.9|1989.5|0
1644223800000|2022-02-07 08:50:00|1995.65|1993.25|2000.39|1997.99|2000.39|1997.99|1995.54|1993.14|0
1644224100000|2022-02-07 08:55:00|2000.63|1998.23|1998.2|1995.8|2000.75|1998.35|1997.23|1994.83|0
1644224400000|2022-02-07 09:00:00|1998.32|1995.92|2001.36|1998.96|2004.14|2001.74|1996.51|1994.11|0
1644224700000|2022-02-07 09:05:00|2001.47|1999.07|1999.41|1997.01|2003.05|2000.65|1999.41|1997.01|0
1644225000000|2022-02-07 09:10:00|1999.05|1996.65|1998.56|1996.16|2000.38|1997.98|1993.84|1991.44|0
1644225300000|2022-02-07 09:15:00|1998.44|1996.04|1996.26|1993.86|2001.11|1998.71|1996.02|1993.62|0
1644225600000|2022-02-07 09:20:00|1996.02|1993.62|1994.56|1992.16|1998.93|1996.53|1994.56|1992.16|0
1644225900000|2022-02-07 09:25:00|1994.68|1992.28|1996.62|1994.22|1997.35|1994.95|1993.95|1991.55|0
1644226200000|2022-02-07 09:30:00|1997.23|1994.83|1994.56|1992.16|1998.8|1996.4|1994.32|1991.92|0
1644226500000|2022-02-07 09:35:00|1994.43|1992.03|1993.71|1991.31|1996.74|1994.34|1992.38|1989.98|0
1644226800000|2022-02-07 09:40:00|1994.08|1991.68|1991.89|1989.49|1994.32|1991.92|1991.41|1989.01|0
1644227100000|2022-02-07 09:45:00|1992.14|1989.74|1988.26|1985.86|1993.35|1990.95|1988.26|1985.86|0
1644227400000|2022-02-07 09:50:00|1987.77|1985.37|1991.52|1989.12|1992.13|1989.73|1986.32|1983.92|0
1644227700000|2022-02-07 09:55:00|1991.41|1989.01|1993.95|1991.55|1995.77|1993.37|1991.41|1989.01|0
1644228000000|2022-02-07 10:00:00|1994.07|1991.67|1996.13|1993.73|1997.95|1995.55|1994.07|1991.67|0
1644228300000|2022-02-07 10:05:00|1996.37|1993.97|1994.91|1992.51|1996.98|1994.58|1994.07|1991.67|0
1644228600000|2022-02-07 10:10:00|1994.8|1992.4|1997.82|1995.42|1997.95|1995.55|1993.94|1991.54|0
1644228900000|2022-02-07 10:15:00|1997.71|1995.31|1996.01|1993.61|1998.19|1995.79|1996.01|1993.61|0
1644229200000|2022-02-07 10:20:00|1995.77|1993.37|1994.8|1992.4|1996.49|1994.09|1994.31|1991.91|0
1644229500000|2022-02-07 10:25:00|1995.04|1992.64|1996.01|1993.61|1998.19|1995.79|1994.18|1991.78|0
1644229800000|2022-02-07 10:30:00|1995.88|1993.48|1994.31|1991.91|1997.34|1994.94|1993.82|1991.42|0
1644230100000|2022-02-07 10:35:00|1994.07|1991.67|1994.67|1992.27|1996.49|1994.09|1992.13|1989.73|0
1644230400000|2022-02-07 10:40:00|1994.55|1992.15|1997.22|1994.82|1997.22|1994.82|1993.58|1991.18|0
1644230700000|2022-02-07 10:45:00|1997.33|1994.93|1997.46|1995.06|2000.13|1997.73|1996.73|1994.33|0
1644231000000|2022-02-07 10:50:00|1997.7|1995.3|1995.76|1993.36|1997.7|1995.3|1995.52|1993.12|0
1644231300000|2022-02-07 10:55:00|1995.52|1993.12|1992.61|1990.21|1995.76|1993.36|1991.64|1989.24|0
1644231600000|2022-02-07 11:00:00|1992.37|1989.97|1992.12|1989.72|1994.06|1991.66|1991.39|1988.99|0
1644231900000|2022-02-07 11:05:00|1992.36|1989.96|1992.36|1989.96|1993.33|1990.93|1989.46|1987.06|0
1644232200000|2022-02-07 11:10:00|1992.12|1989.72|1993.93|1991.53|1996|1993.6|1991.03|1988.63|0
1644232500000|2022-02-07 11:15:00|1993.69|1991.29|1994.79|1992.39|1996.48|1994.08|1993.57|1991.17|0
1644232800000|2022-02-07 11:20:00|1995.03|1992.63|1996.73|1994.33|1998.05|1995.65|1994.54|1992.14|0
1644233100000|2022-02-07 11:25:00|1996.84|1994.44|1997.81|1995.41|1999.88|1997.48|1996.72|1994.32|0
1644233400000|2022-02-07 11:30:00|1997.94|1995.54|1999.75|1997.35|2000.85|1998.45|1997.94|1995.54|0
1644233700000|2022-02-07 11:35:00|2000.85|1998.45|2000.12|1997.72|2003.03|2000.63|1999.63|1997.23|0
1644234000000|2022-02-07 11:40:00|1999.99|1997.59|1997.21|1994.81|1999.99|1997.59|1996.48|1994.08|0
1644234300000|2022-02-07 11:45:00|1996.96|1994.56|1997.45|1995.05|1998.66|1996.26|1995.75|1993.35|0
1644234600000|2022-02-07 11:50:00|1997.69|1995.29|1998.18|1995.78|1998.9|1996.5|1996.24|1993.84|0
1644234900000|2022-02-07 11:55:00|1997.93|1995.53|1999.39|1996.99|2001.69|1999.29|1996.59|1994.19|0
1644235200000|2022-02-07 12:00:00|1999.26|1996.86|2004.24|2001.84|2004.72|2002.32|1999.26|1996.86|0
1644235500000|2022-02-07 12:05:00|2004.48|2002.08|2005.93|2003.53|2006.54|2004.14|2004.24|2001.84|0
1644235800000|2022-02-07 12:10:00|2005.69|2003.29|2010.06|2007.66|2010.3|2007.9|2005.69|2003.29|0
1644236100000|2022-02-07 12:15:00|2009.81|2007.41|2009.33|2006.93|2012.97|2010.57|2009.33|2006.93|0
1644236400000|2022-02-07 12:20:00|2009.57|2007.17|2007.39|2004.99|2009.69|2007.29|2007.14|2004.74|0
1644236700000|2022-02-07 12:25:00|2007.26|2004.86|2006.9|2004.5|2007.39|2004.99|2005.2|2002.8|0
1644237000000|2022-02-07 12:30:00|2007.14|2004.74|2007.39|2004.99|2008.84|2006.44|2006.42|2004.02|0
1644237300000|2022-02-07 12:35:00|2007.14|2004.74|2007.63|2005.23|2008.36|2005.96|2006.66|2004.26|0
1644237600000|2022-02-07 12:40:00|2007.87|2005.47|2008.84|2006.44|2009.08|2006.68|2007.63|2005.23|0
1644237900000|2022-02-07 12:45:00|2008.6|2006.2|2011.62|2009.22|2012.24|2009.84|2008.11|2005.71|0
1644238200000|2022-02-07 12:50:00|2011.75|2009.35|2011.02|2008.62|2014.05|2011.65|2010.78|2008.38|0
1644238500000|2022-02-07 12:55:00|2010.78|2008.38|2011.02|2008.62|2014.18|2011.78|2010.78|2008.38|0
1644238800000|2022-02-07 13:00:00|2010.78|2008.38|2015.14|2012.74|2015.15|2012.75|2009.81|2007.41|0
1644239100000|2022-02-07 13:05:00|2015.02|2012.62|2016.6|2014.2|2018.54|2016.14|2013.45|2011.05|0
1644239400000|2022-02-07 13:10:00|2016.36|2013.96|2016.6|2014.2|2019.03|2016.63|2016.11|2013.71|0
1644239700000|2022-02-07 13:15:00|2016.36|2013.96|2015.87|2013.47|2016.84|2014.44|2015.63|2013.23|0
1644240000000|2022-02-07 13:20:00|2016.11|2013.71|2016.71|2014.31|2019.38|2016.98|2015.87|2013.47|0
1644240300000|2022-02-07 13:25:00|2016.96|2014.56|2015.5|2013.1|2017.44|2015.04|2014.77|2012.37|0
1644240600000|2022-02-07 13:30:00|2015.26|2012.86|2010.89|2008.49|2015.37|2012.97|2010.89|2008.49|0
1644240900000|2022-02-07 13:35:00|2011.13|2008.73|2011.62|2009.22|2012.34|2009.94|2009.68|2007.28|0
1644241200000|2022-02-07 13:40:00|2011.49|2009.09|2011.73|2009.33|2013.07|2010.67|2010.16|2007.76|0
1644241500000|2022-02-07 13:45:00|2011.86|2009.46|2013.31|2010.91|2014.04|2011.64|2010.4|2008|0
1644241800000|2022-02-07 13:50:00|2013.56|2011.16|2011.61|2009.21|2013.8|2011.4|2011.37|2008.97|0
1644242100000|2022-02-07 13:55:00|2011.86|2009.46|2014.28|2011.88|2015.01|2012.61|2011.61|2009.21|0
1644242400000|2022-02-07 14:00:00|2014.52|2012.12|2013.67|2011.27|2014.77|2012.37|2013.31|2010.91|0
1644242700000|2022-02-07 14:05:00|2013.8|2011.4|2015.25|2012.85|2015.25|2012.85|2012.34|2009.94|0
1644243000000|2022-02-07 14:10:00|2015.01|2012.61|2011.37|2008.97|2015.74|2013.34|2011.37|2008.97|0
1644243300000|2022-02-07 14:15:00|2011.13|2008.73|2009.06|2006.66|2011.13|2008.73|2007.49|2005.09|0
1644243600000|2022-02-07 14:20:00|2008.94|2006.54|2011.97|2009.57|2012.34|2009.94|2008.21|2005.81|0
1644243900000|2022-02-07 14:25:00|2011.61|2009.21|2011.37|2008.97|2012.94|2010.54|2009.91|2007.51|0
1644244200000|2022-02-07 14:30:00|2013.79|2011.39|2000.12|1997.72|2013.79|2011.39|1998.66|1996.26|0
1644244500000|2022-02-07 14:35:00|2000.36|1997.96|2009.34|2006.94|2011.77|2009.37|2000.36|1997.96|0
1644244800000|2022-02-07 14:40:00|2008.37|2005.97|2009.58|2007.18|2013.83|2011.43|2005.94|2003.54|0
1644245100000|2022-02-07 14:45:00|2010.31|2007.91|2004.48|2002.08|2012.74|2010.34|2002.54|2000.14|0
1644245400000|2022-02-07 14:50:00|2004.24|2001.84|2017.35|2014.95|2018.08|2015.68|2004.24|2001.84|0
1644245700000|2022-02-07 14:55:00|2017.59|2015.19|2014.68|2012.28|2019.29|2016.89|2007.39|2004.99|0
1644246000000|2022-02-07 15:00:00|2016.01|2013.61|2010.95|2008.55|2016.75|2014.35|2008.76|2006.36|0
1644246300000|2022-02-07 15:05:00|2011.43|2009.03|2013.62|2011.22|2018.23|2015.83|2010.7|2008.3|0
1644246600000|2022-02-07 15:10:00|2013.37|2010.97|2002.21|1999.81|2015.32|2012.92|2002.21|1999.81|0
1644246900000|2022-02-07 15:15:00|2002.69|2000.29|2002.35|1999.95|2006.33|2003.93|2001.38|1998.98|0
1644247200000|2022-02-07 15:20:00|2002.71|2000.31|2011.34|2008.94|2013.53|2011.13|2000.65|1998.25|0
1644247500000|2022-02-07 15:25:00|2011.1|2008.7|2013.04|2010.64|2015.96|2013.56|2009.88|2007.48|0
1644247800000|2022-02-07 15:30:00|2013.28|2010.88|2022.76|2020.36|2023.25|2020.85|2010.37|2007.97|0
1644248100000|2022-02-07 15:35:00|2022.52|2020.12|2017.94|2015.54|2022.88|2020.48|2017.69|2015.29|0
1644248400000|2022-02-07 15:40:00|2018.29|2015.89|2011.13|2008.73|2018.66|2016.26|2008.22|2005.82|0
1644248700000|2022-02-07 15:45:00|2011.38|2008.98|2010.89|2008.49|2014.41|2012.01|2009.92|2007.52|0
1644249000000|2022-02-07 15:50:00|2010.65|2008.25|2011.86|2009.46|2015.02|2012.62|2008.22|2005.82|0
1644249300000|2022-02-07 15:55:00|2010.89|2008.49|2013.07|2010.67|2014.29|2011.89|2009.92|2007.52|0
1644249600000|2022-02-07 16:00:00|2012.59|2010.19|2009.19|2006.79|2015.75|2013.35|2006.52|2004.12|0
1644249900000|2022-02-07 16:05:00|2008.94|2006.54|2003.6|2001.2|2011.37|2008.97|2002.39|1999.99|0
1644250200000|2022-02-07 16:10:00|2003.84|2001.44|2007.97|2005.57|2008.94|2006.54|2003.84|2001.44|0
1644250500000|2022-02-07 16:15:00|2007.73|2005.33|2006.4|2004|2007.85|2005.45|2002.89|2000.49|0
1644250800000|2022-02-07 16:20:00|2006.53|2004.13|2005.07|2002.67|2007.74|2005.34|2003.13|2000.73|0
1644251100000|2022-02-07 16:25:00|2005.66|2003.26|2006.67|2004.27|2011.97|2009.57|2005.66|2003.26|0
1644251400000|2022-02-07 16:30:00|2007.64|2005.24|2001.82|1999.42|2007.64|2005.24|2000.85|1998.45|0
1644251700000|2022-02-07 16:35:00|2002.06|1999.66|1993.32|1990.92|2003.27|2000.87|1992.35|1989.95|0
1644252000000|2022-02-07 16:40:00|1993.57|1991.17|1988.47|1986.07|1994.78|1992.38|1987.74|1985.34|0
1644252300000|2022-02-07 16:45:00|1988.71|1986.31|1992.45|1990.05|1992.7|1990.3|1988.47|1986.07|0
1644252600000|2022-02-07 16:50:00|1992.21|1989.81|1992.21|1989.81|1994.15|1991.75|1989.54|1987.14|0
1644252900000|2022-02-07 16:55:00|1991.84|1989.44|1997.79|1995.39|1998.76|1996.36|1991.24|1988.84|0
1644253200000|2022-02-07 17:00:00|1997.42|1995.02|1996.58|1994.18|1998.28|1995.88|1991.72|1989.32|0
1644253500000|2022-02-07 17:05:00|1996.82|1994.42|1989.78|1987.38|1996.82|1994.42|1989.78|1987.38|0
1644253800000|2022-02-07 17:10:00|1990.02|1987.62|1991.72|1989.32|1993.42|1991.02|1989.54|1987.14|0
1644254100000|2022-02-07 17:15:00|1991.48|1989.08|1993.66|1991.26|1995.85|1993.45|1990.51|1988.11|0
1644254400000|2022-02-07 17:20:00|1993.42|1991.02|1996.33|1993.93|1997.3|1994.9|1992.69|1990.29|0
1644254700000|2022-02-07 17:25:00|1996.09|1993.69|1989.54|1987.14|1996.82|1994.42|1988.81|1986.41|0
1644255000000|2022-02-07 17:30:00|1989.29|1986.89|1991.96|1989.56|1993.17|1990.77|1985.41|1983.01|0
1644255300000|2022-02-07 17:35:00|1991.83|1989.43|1986.62|1984.22|1993.66|1991.26|1983.95|1981.55|0
1644255600000|2022-02-07 17:40:00|1987.11|1984.71|1991.47|1989.07|1992.44|1990.04|1987.11|1984.71|0
1644255900000|2022-02-07 17:45:00|1991.23|1988.83|1994.39|1991.99|1996.08|1993.68|1990.26|1987.86|0
1644256200000|2022-02-07 17:50:00|1994.14|1991.74|1992.69|1990.29|1995.84|1993.44|1992.2|1989.8|0
1644256500000|2022-02-07 17:55:00|1992.93|1990.53|1992.93|1990.53|1995.11|1992.71|1991.47|1989.07|0
1644256800000|2022-02-07 18:00:00|1992.44|1990.04|1997.54|1995.14|2000.21|1997.81|1990.99|1988.59|0
1644257100000|2022-02-07 18:05:00|1997.3|1994.9|2001.66|1999.26|2002.15|1999.75|1996.57|1994.17|0
1644257400000|2022-02-07 18:10:00|2001.91|1999.51|2005.06|2002.66|2006.76|2004.36|2000.45|1998.05|0
1644257700000|2022-02-07 18:15:00|2004.82|2002.42|2002.39|1999.99|2005.06|2002.66|2000.93|1998.53|0
1644258000000|2022-02-07 18:20:00|2002.51|2000.11|2002.51|2000.11|2005.55|2003.15|2001.42|1999.02|0
1644258300000|2022-02-07 18:25:00|2002.63|2000.23|2005.66|2003.26|2007|2004.6|2001.42|1999.02|0
1644258600000|2022-02-07 18:30:00|2005.79|2003.39|2006.27|2003.87|2008.94|2006.54|2005.54|2003.14|0
1644258900000|2022-02-07 18:35:00|2006.52|2004.12|2008.46|2006.06|2008.94|2006.54|2005.79|2003.39|0
1644259200000|2022-02-07 18:40:00|2008.21|2005.81|2007.73|2005.33|2009.91|2007.51|2007.24|2004.84|0
1644259500000|2022-02-07 18:45:00|2007.97|2005.57|2003.11|2000.71|2009.18|2006.78|2002.87|2000.47|0
1644259800000|2022-02-07 18:50:00|2003.36|2000.96|2004.57|2002.17|2006.51|2004.11|2002.14|1999.74|0
1644260100000|2022-02-07 18:55:00|2005.06|2002.66|2009.91|2007.51|2011.61|2009.21|2004.81|2002.41|0
1644260400000|2022-02-07 19:00:00|2009.43|2007.03|2009.18|2006.78|2010.4|2008|2007.24|2004.84|0
1644260700000|2022-02-07 19:05:00|2010.17|2007.77|2004.87|2002.47|2010.17|2007.77|2004.62|2002.22|0
1644261000000|2022-02-07 19:10:00|2005.11|2002.71|2005.84|2003.44|2007.78|2005.38|2005.11|2002.71|0
1644261300000|2022-02-07 19:15:00|2005.11|2002.71|2009.48|2007.08|2011.66|2009.26|2005.11|2002.71|0
1644261600000|2022-02-07 19:20:00|2008.99|2006.59|2008.02|2005.62|2010.93|2008.53|2006.56|2004.16|0
1644261900000|2022-02-07 19:25:00|2007.78|2005.38|2016.28|2013.88|2016.28|2013.88|2007.29|2004.89|0
1644262200000|2022-02-07 19:30:00|2016.64|2014.24|2016.15|2013.75|2017.49|2015.09|2014.09|2011.69|0
1644262500000|2022-02-07 19:35:00|2016.28|2013.88|2015.3|2012.9|2018.7|2016.3|2014.09|2011.69|0
1644262800000|2022-02-07 19:40:00|2014.82|2012.42|2019.33|2016.93|2020.06|2017.66|2014.33|2011.93|0
1644263100000|2022-02-07 19:45:00|2019.57|2017.17|2016.17|2013.77|2020.3|2017.9|2015.44|2013.04|0
1644263400000|2022-02-07 19:50:00|2015.93|2013.53|2015.93|2013.53|2016.66|2014.26|2013.74|2011.34|0
1644263700000|2022-02-07 19:55:00|2016.17|2013.77|2014.96|2012.56|2017.74|2015.34|2014.23|2011.83|0
1644264000000|2022-02-07 20:00:00|2014.71|2012.31|2018.35|2015.95|2018.6|2016.2|2011.07|2008.67|0
1644264300000|2022-02-07 20:05:00|2018.6|2016.2|2017.64|2015.24|2019.57|2017.17|2013.51|2011.11|0
1644264600000|2022-02-07 20:10:00|2017.4|2015|2024.93|2022.53|2024.93|2022.53|2016.43|2014.03|0
1644264900000|2022-02-07 20:15:00|2024.69|2022.29|2020.07|2017.67|2025.17|2022.77|2020.07|2017.67|0
1644265200000|2022-02-07 20:20:00|2019.83|2017.43|2014.72|2012.32|2020.31|2017.91|2013.63|2011.23|0
1644265500000|2022-02-07 20:25:00|2014.97|2012.57|2006.47|2004.07|2016.67|2014.27|2005.25|2002.85|0
1644265800000|2022-02-07 20:30:00|2007.44|2005.04|2006.22|2003.82|2010.59|2008.19|2004.52|2002.12|0
1644266100000|2022-02-07 20:35:00|2006.46|2004.06|1996.02|1993.62|2008.41|2006.01|1995.05|1992.65|0
1644266400000|2022-02-07 20:40:00|1995.3|1992.9|1991.81|1989.41|1996.42|1994.02|1991.32|1988.92|0
1644266700000|2022-02-07 20:45:00|1990.11|1987.71|1987.44|1985.04|1990.84|1988.44|1985.5|1983.1|0
1644267000000|2022-02-07 20:50:00|1986.95|1984.55|1977|1974.6|1994.96|1992.56|1976.27|1973.87|0
1644267300000|2022-02-07 20:55:00|1977.49|1975.09|1987.94|1985.54|1988.18|1985.78|1974.15|1971.75|0
1644267600000|2022-02-07 21:00:00|1989.64|1987.24|1992.8|1990.4|1993.29|1990.89|1989.64|1987.24|0
1644267900000|2022-02-07 21:05:00|1992.56|1990.16|1992.07|1989.67|1994.26|1991.86|1991.83|1989.43|0
1644268200000|2022-02-07 21:10:00|1992.43|1990.03|1994.02|1991.62|1994.99|1992.59|1992.32|1989.92|0
1644268500000|2022-02-07 21:15:00|1994.09|1991.29|1993.73|1990.93|1994.94|1992.14|1993|1990.2|0
1644268800000|2022-02-07 21:20:00|1993.97|1991.17|1993.97|1991.17|1994.22|1991.42|1993.49|1990.69|0
1644269100000|2022-02-07 21:25:00|1994.21|1991.41|1995.43|1992.63|1995.54|1992.74|1993.97|1991.17|0
1644269400000|2022-02-07 21:30:00|1995.3|1992.5|1995.43|1992.63|1995.43|1992.63|1994.46|1991.66|0
1644269700000|2022-02-07 21:35:00|1995.18|1992.38|1995.18|1992.38|1995.91|1993.11|1995.18|1992.38|0
1644270000000|2022-02-07 21:40:00|1995.43|1992.63|1994.45|1991.65|1995.43|1992.63|1994.21|1991.41|0
1644270300000|2022-02-07 21:45:00|1994.21|1991.41|1994.45|1991.65|1994.45|1991.65|1993.48|1990.68|0
1644270600000|2022-02-07 21:50:00|1994.7|1991.9|1996.15|1993.35|1996.15|1993.35|1994.21|1991.41|0
1644270900000|2022-02-07 21:55:00|1995.91|1993.11|1995.3|1992.5|1995.91|1993.11|1994.7|1991.9|0
1644271200000|2022-02-07 22:00:00|1994.75|1991.95|1995.35|1992.55|1995.7|1992.9|1994.75|1991.95|0
1644271500000|2022-02-07 22:05:00|1995.7|1992.9|1995.32|1992.52|1995.7|1992.9|1995.14|1992.34|0
1644271800000|2022-02-07 22:10:00|1995.18|1992.38|1995.42|1992.62|1995.46|1992.66|1995.18|1992.38|0
1644272100000|2022-02-07 22:15:00|1995.25|1992.45|1994.9|1992.1|1995.25|1992.45|1994.9|1992.1|0
1644272400000|2022-02-07 22:20:00|1995.18|1992.38|1995.46|1992.66|1995.85|1993.05|1995.18|1992.38|0
1644272700000|2022-02-07 22:25:00|1995.35|1992.55|1995.07|1992.27|1995.6|1992.8|1995.07|1992.27|0
1644273000000|2022-02-07 22:30:00|1994.96|1992.16|1995.53|1992.73|1995.53|1992.73|1994.96|1992.16|0
1644273300000|2022-02-07 22:35:00|1995.39|1992.59|1995.67|1992.87|1995.74|1992.94|1995.39|1992.59|0
1644273600000|2022-02-07 22:40:00|1995.6|1992.8|1995.98|1993.18|1995.98|1993.18|1995.6|1992.8|0
1644273900000|2022-02-07 22:45:00|1996.09|1993.29|1996.19|1993.39|1996.41|1993.61|1995.98|1993.18|0
1644274200000|2022-02-07 22:50:00|1996.13|1993.33|1996.09|1993.29|1996.13|1993.33|1996.02|1993.22|0
1644274500000|2022-02-07 22:55:00|1996.05|1993.25|1996.05|1993.25|1996.08|1993.28|1995.98|1993.18|0
1644274800000|2022-02-07 23:00:00|1995.05|1992.25|1994.8|1992|1996.26|1993.46|1993.47|1990.67|0
1644275100000|2022-02-07 23:05:00|1994.69|1991.89|1993.47|1990.67|1994.93|1992.13|1992.74|1989.94|0
1644275400000|2022-02-07 23:10:00|1993.96|1991.16|1994.93|1992.13|1994.93|1992.13|1993.47|1990.67|0
1644275700000|2022-02-07 23:15:00|1994.68|1991.88|1995.65|1992.85|1995.77|1992.97|1994.44|1991.64|0
1644276000000|2022-02-07 23:20:00|1995.9|1993.1|1997.71|1994.91|1998.33|1995.53|1995.04|1992.24|0
1644276300000|2022-02-07 23:25:00|1997.6|1994.8|1996.87|1994.07|1997.84|1995.04|1996.5|1993.7|0
1644276600000|2022-02-07 23:30:00|1997.35|1994.55|1995.65|1992.85|1998.08|1995.28|1995.65|1992.85|0
1644276900000|2022-02-07 23:35:00|1995.41|1992.61|1995.89|1993.09|1996.62|1993.82|1995.17|1992.37|0
1644277200000|2022-02-07 23:40:00|1996.14|1993.34|1996.38|1993.58|1996.87|1994.07|1995.41|1992.61|0
1644277500000|2022-02-07 23:45:00|1996.5|1993.7|1997.22|1994.42|1997.84|1995.04|1996.01|1993.21|0
1644277800000|2022-02-07 23:50:00|1997.11|1994.31|1996.38|1993.58|1997.35|1994.55|1996.13|1993.33|0
1644278100000|2022-02-07 23:55:00|1996.13|1993.33|1997.83|1995.03|1998.19|1995.39|1995.77|1992.97|0
1644278400000|2022-02-08 00:00:00|1998.19|1995.39|1998.32|1995.52|1999.78|1996.98|1997.83|1995.03|0
1644278700000|2022-02-08 00:05:00|1998.56|1995.76|1997.1|1994.3|1998.56|1995.76|1996.86|1994.06|0
1644279000000|2022-02-08 00:10:00|1997.35|1994.55|1996.37|1993.57|1997.59|1994.79|1996.01|1993.21|0
1644279300000|2022-02-08 00:15:00|1996.62|1993.82|1997.83|1995.03|1998.32|1995.52|1996.37|1993.57|0
1644279600000|2022-02-08 00:20:00|1997.95|1995.15|1993.22|1990.42|1998.07|1995.27|1992.73|1989.93|0
1644279900000|2022-02-08 00:25:00|1992.97|1990.17|1993.94|1991.14|1994.92|1992.12|1992.97|1990.17|0
1644280200000|2022-02-08 00:30:00|1994.43|1991.63|1995.4|1992.6|1995.89|1993.09|1994.43|1991.63|0
1644280500000|2022-02-08 00:35:00|1995.64|1992.84|1994.91|1992.11|1996.13|1993.33|1993.57|1990.77|0
1644280800000|2022-02-08 00:40:00|1994.79|1991.99|1995.64|1992.84|1995.64|1992.84|1994.43|1991.63|0
1644281100000|2022-02-08 00:45:00|1995.51|1992.71|1997.34|1994.54|1997.58|1994.78|1994.79|1991.99|0
1644281400000|2022-02-08 00:50:00|1997.46|1994.66|1995.88|1993.08|1997.46|1994.66|1995.64|1992.84|0
1644281700000|2022-02-08 00:55:00|1995.64|1992.84|1996.61|1993.81|1996.61|1993.81|1995.64|1992.84|0
1644282000000|2022-02-08 01:00:00|1996.48|1993.68|1994.54|1991.74|1996.48|1993.68|1993.94|1991.14|0
1644282300000|2022-02-08 01:05:00|1994.67|1991.87|1993.21|1990.41|1994.91|1992.11|1993.21|1990.41|0
1644282600000|2022-02-08 01:10:00|1992.97|1990.17|1993.94|1991.14|1994.42|1991.62|1991.51|1988.71|0
1644282900000|2022-02-08 01:15:00|1993.81|1991.01|1994.42|1991.62|1994.54|1991.74|1993.45|1990.65|0
1644283200000|2022-02-08 01:20:00|1994.66|1991.86|1992.72|1989.92|1994.66|1991.86|1992.72|1989.92|0
1644283500000|2022-02-08 01:25:00|1992.48|1989.68|1991.02|1988.22|1992.59|1989.79|1989.08|1986.28|0
1644283800000|2022-02-08 01:30:00|1990.78|1987.98|1988.59|1985.79|1990.78|1987.98|1988.11|1985.31|0
1644284100000|2022-02-08 01:35:00|1988.83|1986.03|1991.5|1988.7|1991.75|1988.95|1988.83|1986.03|0
1644284400000|2022-02-08 01:40:00|1991.75|1988.95|1991.02|1988.22|1993.69|1990.89|1991.02|1988.22|0
1644284700000|2022-02-08 01:45:00|1991.26|1988.46|1988.83|1986.03|1991.26|1988.46|1987.86|1985.06|0
1644285000000|2022-02-08 01:50:00|1989.07|1986.27|1989.07|1986.27|1989.56|1986.76|1987.37|1984.57|0
1644285300000|2022-02-08 01:55:00|1989.32|1986.52|1988.83|1986.03|1989.32|1986.52|1988.1|1985.3|0
1644285600000|2022-02-08 02:00:00|1989.07|1986.27|1986.89|1984.09|1990.29|1987.49|1986.89|1984.09|0
1644285900000|2022-02-08 02:05:00|1987|1984.2|1987.61|1984.81|1987.86|1985.06|1985.92|1983.12|0
1644286200000|2022-02-08 02:10:00|1987.25|1984.45|1986.89|1984.09|1987.37|1984.57|1985.67|1982.87|0
1644286500000|2022-02-08 02:15:00|1986.76|1983.96|1985.19|1982.39|1987.37|1984.57|1985.06|1982.26|0
1644286800000|2022-02-08 02:20:00|1984.94|1982.14|1989.07|1986.27|1990.04|1987.24|1983.97|1981.17|0
1644287100000|2022-02-08 02:25:00|1989.31|1986.51|1990.04|1987.24|1990.28|1987.48|1988.58|1985.78|0
1644287400000|2022-02-08 02:30:00|1989.8|1987|1988.58|1985.78|1989.8|1987|1988.34|1985.54|0
1644287700000|2022-02-08 02:35:00|1988.46|1985.66|1989.31|1986.51|1989.31|1986.51|1988.34|1985.54|0
1644288000000|2022-02-08 02:40:00|1989.07|1986.27|1990.52|1987.72|1990.77|1987.97|1989.07|1986.27|0
1644288300000|2022-02-08 02:45:00|1990.28|1987.48|1991.12|1988.32|1991.98|1989.18|1990.04|1987.24|0
1644288600000|2022-02-08 02:50:00|1991.01|1988.21|1991.74|1988.94|1991.98|1989.18|1990.4|1987.6|0
1644288900000|2022-02-08 02:55:00|1991.85|1989.05|1991.98|1989.18|1992.46|1989.66|1991.74|1988.94|0
1644289200000|2022-02-08 03:00:00|1992.09|1989.29|1991.01|1988.21|1992.46|1989.66|1990.03|1987.23|0
1644289500000|2022-02-08 03:05:00|1991.25|1988.45|1989.55|1986.75|1991.49|1988.69|1989.55|1986.75|0
1644289800000|2022-02-08 03:10:00|1989.66|1986.86|1989.3|1986.5|1990.03|1987.23|1989.3|1986.5|0
1644290100000|2022-02-08 03:15:00|1989.55|1986.75|1990.03|1987.23|1991.25|1988.45|1989.55|1986.75|0
1644290400000|2022-02-08 03:20:00|1990.27|1987.47|1990.63|1987.83|1990.63|1987.83|1989.79|1986.99|0
1644290700000|2022-02-08 03:25:00|1990.52|1987.72|1991.97|1989.17|1992.46|1989.66|1990.15|1987.35|0
1644291000000|2022-02-08 03:30:00|1992.09|1989.29|1991.49|1988.69|1992.7|1989.9|1991.24|1988.44|0
1644291300000|2022-02-08 03:35:00|1991.6|1988.8|1992.57|1989.77|1993.67|1990.87|1991.6|1988.8|0
1644291600000|2022-02-08 03:40:00|1992.7|1989.9|1991.73|1988.93|1992.82|1990.02|1991.48|1988.68|0
1644291900000|2022-02-08 03:45:00|1991.6|1988.8|1990.27|1987.47|1991.73|1988.93|1988.81|1986.01|0
1644292200000|2022-02-08 03:50:00|1990.03|1987.23|1988.81|1986.01|1990.39|1987.59|1988.81|1986.01|0
1644292500000|2022-02-08 03:55:00|1988.57|1985.77|1989.41|1986.61|1989.9|1987.1|1988.33|1985.53|0
1644292800000|2022-02-08 04:00:00|1989.54|1986.74|1989.66|1986.86|1990.27|1987.47|1989.05|1986.25|0
1644293100000|2022-02-08 04:05:00|1989.78|1986.98|1989.41|1986.61|1990.14|1987.34|1988.81|1986.01|0
1644293400000|2022-02-08 04:10:00|1989.54|1986.74|1989.78|1986.98|1990.14|1987.34|1989.05|1986.25|0
1644293700000|2022-02-08 04:15:00|1989.9|1987.1|1989.41|1986.61|1990.14|1987.34|1989.29|1986.49|0
1644294000000|2022-02-08 04:20:00|1989.54|1986.74|1988.81|1986.01|1989.65|1986.85|1988.32|1985.52|0
1644294300000|2022-02-08 04:25:00|1988.68|1985.88|1989.05|1986.25|1989.89|1987.09|1988.56|1985.76|0
1644294600000|2022-02-08 04:30:00|1988.81|1986.01|1989.29|1986.49|1989.65|1986.85|1988.81|1986.01|0
1644294900000|2022-02-08 04:35:00|1989.41|1986.61|1989.29|1986.49|1990.02|1987.22|1989.05|1986.25|0
1644295200000|2022-02-08 04:40:00|1989.53|1986.73|1989.29|1986.49|1990.5|1987.7|1989.29|1986.49|0
1644295500000|2022-02-08 04:45:00|1989.53|1986.73|1990.99|1988.19|1991.11|1988.31|1989.29|1986.49|0
1644295800000|2022-02-08 04:50:00|1991.11|1988.31|1989.77|1986.97|1991.23|1988.43|1989.29|1986.49|0
1644296100000|2022-02-08 04:55:00|1989.53|1986.73|1990.74|1987.94|1990.99|1988.19|1989.29|1986.49|0
1644296400000|2022-02-08 05:00:00|1990.5|1987.7|1988.8|1986|1990.99|1988.19|1988.32|1985.52|0
1644296700000|2022-02-08 05:05:00|1988.56|1985.76|1990.74|1987.94|1990.99|1988.19|1988.32|1985.52|0
1644297000000|2022-02-08 05:10:00|1990.62|1987.82|1989.53|1986.73|1990.74|1987.94|1989.29|1986.49|0
1644297300000|2022-02-08 05:15:00|1989.29|1986.49|1987.59|1984.79|1989.29|1986.49|1987.34|1984.54|0
1644297600000|2022-02-08 05:20:00|1987.22|1984.42|1986|1983.2|1987.46|1984.66|1985.64|1982.84|0
1644297900000|2022-02-08 05:25:00|1986.13|1983.33|1986.13|1983.33|1986.86|1984.06|1984.43|1981.63|0
1644298200000|2022-02-08 05:30:00|1985.88|1983.08|1985.16|1982.36|1985.88|1983.08|1985.16|1982.36|0
1644298500000|2022-02-08 05:35:00|1985.03|1982.23|1983.21|1980.41|1985.16|1982.36|1983.21|1980.41|0
1644298800000|2022-02-08 05:40:00|1982.97|1980.17|1983.45|1980.65|1983.46|1980.66|1982.97|1980.17|0
1644299100000|2022-02-08 05:45:00|1983.33|1980.53|1983.45|1980.65|1983.45|1980.65|1982.97|1980.17|0
1644299400000|2022-02-08 05:50:00|1983.33|1980.53|1983.7|1980.9|1983.7|1980.9|1983.21|1980.41|0
1644299700000|2022-02-08 05:55:00|1983.57|1980.77|1984.67|1981.87|1985.88|1983.08|1983.57|1980.77|0
1644300000000|2022-02-08 06:00:00|1984.42|1981.62|1986.61|1983.81|1986.61|1983.81|1982.97|1980.17|0
1644300300000|2022-02-08 06:05:00|1986.12|1983.32|1987.33|1984.53|1987.82|1985.02|1986.12|1983.32|0
1644300600000|2022-02-08 06:10:00|1987.58|1984.78|1988.31|1985.51|1990.25|1987.45|1987.58|1984.78|0
1644300900000|2022-02-08 06:15:00|1988.18|1985.38|1988.3|1985.5|1989.28|1986.48|1987.82|1985.02|0
1644301200000|2022-02-08 06:20:00|1988.06|1985.26|1987.33|1984.53|1989.52|1986.72|1986.6|1983.8|0
1644301500000|2022-02-08 06:25:00|1987.69|1984.89|1989.39|1986.59|1990.25|1987.45|1987.58|1984.78|0
1644301800000|2022-02-08 06:30:00|1989.52|1986.72|1990.49|1987.69|1991.22|1988.42|1988.79|1985.99|0
1644302100000|2022-02-08 06:35:00|1990.36|1987.56|1991.09|1988.29|1992.19|1989.39|1990.36|1987.56|0
1644302400000|2022-02-08 06:40:00|1991.21|1988.41|1991.94|1989.14|1992.19|1989.39|1990.49|1987.69|0
1644302700000|2022-02-08 06:45:00|1992.43|1989.63|1990.48|1987.68|1992.91|1990.11|1990.48|1987.68|0
1644303000000|2022-02-08 06:50:00|1990.36|1987.56|1990.9|1988.1|1991.99|1989.19|1989.27|1986.47|0
1644303300000|2022-02-08 06:55:00|1991.02|1988.22|1990.29|1987.49|1991.99|1989.19|1989.69|1986.89|0
1644303600000|2022-02-08 07:00:00|1989.81|1987.01|1988.59|1985.79|1991.51|1988.71|1987.99|1985.19|0
1644303900000|2022-02-08 07:05:00|1988.35|1985.55|1991.15|1988.35|1992.12|1989.32|1988.23|1985.43|0
1644304200000|2022-02-08 07:10:00|1991.39|1988.59|1995.63|1992.83|1995.76|1992.96|1991.39|1988.59|0
1644304500000|2022-02-08 07:15:00|1995.88|1993.08|1995.03|1992.23|1996.12|1993.32|1994.3|1991.5|0
1644304800000|2022-02-08 07:20:00|1995.15|1992.35|1993.81|1991.01|1996.49|1993.69|1992.72|1989.92|0
1644305100000|2022-02-08 07:25:00|1993.57|1990.77|1990.41|1987.61|1993.57|1990.77|1990.04|1987.24|0
1644305400000|2022-02-08 07:30:00|1989.68|1986.88|1989.21|1986.41|1989.93|1987.13|1986.77|1983.97|0
1644305700000|2022-02-08 07:35:00|1988.98|1986.18|1987.39|1984.59|1989.11|1986.31|1986.66|1983.86|0
1644306000000|2022-02-08 07:40:00|1987.51|1984.71|1987.63|1984.83|1988.12|1985.32|1986.18|1983.38|0
1644306300000|2022-02-08 07:45:00|1987.39|1984.59|1986.29|1983.49|1988.85|1986.05|1984.48|1981.68|0
1644306600000|2022-02-08 07:50:00|1986.66|1983.86|1989.33|1986.53|1989.57|1986.77|1986.66|1983.86|0
1644306900000|2022-02-08 07:55:00|1988.96|1986.16|1987.26|1984.46|1989.57|1986.77|1987.15|1984.35|0
1644307200000|2022-02-08 08:00:00|1988.12|1985.32|1990.79|1987.99|1991.76|1988.96|1984.48|1981.68|0
1644307500000|2022-02-08 08:05:00|1989.86|1987.46|1988.4|1986|1990.83|1988.43|1987.79|1985.39|0
1644307800000|2022-02-08 08:10:00|1988.64|1986.24|1992.64|1990.24|1992.64|1990.24|1988.64|1986.24|0
1644308100000|2022-02-08 08:15:00|1992.77|1990.37|1992.21|1989.81|1994.15|1991.75|1990.94|1988.54|0
1644308400000|2022-02-08 08:20:00|1992.45|1990.05|1995.59|1993.19|1997.04|1994.64|1992.45|1990.05|0
1644308700000|2022-02-08 08:25:00|1995.83|1993.43|1997.29|1994.89|1997.29|1994.89|1993.89|1991.49|0
1644309000000|2022-02-08 08:30:00|1997.4|1995|1995.83|1993.43|1998.99|1996.59|1995.34|1992.94|0
1644309300000|2022-02-08 08:35:00|1995.46|1993.06|1997.53|1995.13|1998.98|1996.58|1994.37|1991.97|0
1644309600000|2022-02-08 08:40:00|1997.04|1994.64|1994.13|1991.73|1998.86|1996.46|1993.64|1991.24|0
1644309900000|2022-02-08 08:45:00|1993.88|1991.48|2000.2|1997.8|2000.2|1997.8|1993.88|1991.48|0
1644310200000|2022-02-08 08:50:00|1999.71|1997.31|1997.52|1995.12|2000.07|1997.67|1996.43|1994.03|0
1644310500000|2022-02-08 08:55:00|1997.77|1995.37|1996.67|1994.27|1998.74|1996.34|1995.94|1993.54|0
1644310800000|2022-02-08 09:00:00|1996.8|1994.4|1999.95|1997.55|2000.19|1997.79|1996.67|1994.27|0
1644311100000|2022-02-08 09:05:00|1999.83|1997.43|2000.44|1998.04|2001.04|1998.64|1997.77|1995.37|0
1644311400000|2022-02-08 09:10:00|2000.07|1997.67|1999.22|1996.82|2000.92|1998.52|1998.49|1996.09|0
1644311700000|2022-02-08 09:15:00|1999.34|1996.94|2002.01|1999.61|2002.98|2000.58|1999.34|1996.94|0
1644312000000|2022-02-08 09:20:00|2001.89|1999.49|2002.62|2000.22|2004.08|2001.68|2001.41|1999.01|0
1644312300000|2022-02-08 09:25:00|2002.74|2000.34|2000.55|1998.15|2003.71|2001.31|2000.43|1998.03|0
1644312600000|2022-02-08 09:30:00|2000.43|1998.03|1999.95|1997.55|2001.89|1999.49|1999.46|1997.06|0
1644312900000|2022-02-08 09:35:00|1999.7|1997.3|1999.86|1997.46|2000.58|1998.18|1999.25|1996.85|0
1644313200000|2022-02-08 09:40:00|1999.74|1997.34|1998.4|1996|2000.83|1998.43|1997.31|1994.91|0
1644313500000|2022-02-08 09:45:00|1998.28|1995.88|1999.13|1996.73|2000.1|1997.7|1998.04|1995.64|0
1644313800000|2022-02-08 09:50:00|1999.01|1996.61|1997.67|1995.27|2006.78|2004.38|1996.82|1994.42|0
1644314100000|2022-02-08 09:55:00|1997.91|1995.51|1994.27|1991.87|1997.91|1995.51|1993.05|1990.65|0
1644314400000|2022-02-08 10:00:00|1994.39|1991.99|1991.72|1989.32|1994.39|1991.99|1990.51|1988.11|0
1644314700000|2022-02-08 10:05:00|1991.48|1989.08|1993.78|1991.38|1993.9|1991.5|1991.48|1989.08|0
1644315000000|2022-02-08 10:10:00|1993.9|1991.5|1991.72|1989.32|1994.39|1991.99|1991.72|1989.32|0
1644315300000|2022-02-08 10:15:00|1991.96|1989.56|1989.29|1986.89|1992.69|1990.29|1988.32|1985.92|0
1644315600000|2022-02-08 10:20:00|1989.05|1986.65|1987.83|1985.43|1990.26|1987.86|1987.35|1984.95|0
1644315900000|2022-02-08 10:25:00|1987.1|1984.7|1990.37|1987.97|1991.72|1989.32|1987.1|1984.7|0
1644316200000|2022-02-08 10:30:00|1990.5|1988.1|1991.71|1989.31|1992.69|1990.29|1990.02|1987.62|0
1644316500000|2022-02-08 10:35:00|1991.59|1989.19|1991.35|1988.95|1992.69|1990.29|1990.62|1988.22|0
1644316800000|2022-02-08 10:40:00|1991.45|1989.05|1992.3|1989.9|1992.79|1990.39|1990.72|1988.32|0
1644317100000|2022-02-08 10:45:00|1992.54|1990.14|1993.52|1991.12|1993.52|1991.12|1991.33|1988.93|0
1644317400000|2022-02-08 10:50:00|1993.76|1991.36|1991.2|1988.8|1994.49|1992.09|1990.96|1988.56|0
1644317700000|2022-02-08 10:55:00|1991.09|1988.69|1992.06|1989.66|1992.54|1990.14|1991.09|1988.69|0
1644318000000|2022-02-08 11:00:00|1992.3|1989.9|1990.23|1987.83|1993.03|1990.63|1986.96|1984.56|0
1644318300000|2022-02-08 11:05:00|1990.36|1987.96|1988.65|1986.25|1992.3|1989.9|1988.65|1986.25|0
1644318600000|2022-02-08 11:10:00|1988.9|1986.5|1987.93|1985.53|1989.14|1986.74|1987.2|1984.8|0
1644318900000|2022-02-08 11:15:00|1988.17|1985.77|1986.71|1984.31|1989.63|1987.23|1985.98|1983.58|0
1644319200000|2022-02-08 11:20:00|1986.95|1984.55|1985.85|1983.45|1988.41|1986.01|1985.01|1982.61|0
1644319500000|2022-02-08 11:25:00|1985.74|1983.34|1985.25|1982.85|1985.74|1983.34|1983.55|1981.15|0
1644319800000|2022-02-08 11:30:00|1985.12|1982.72|1986.22|1983.82|1987.92|1985.52|1985.12|1982.72|0
1644320100000|2022-02-08 11:35:00|1985.98|1983.58|1981.12|1978.72|1987.43|1985.03|1980.88|1978.48|0
1644320400000|2022-02-08 11:40:00|1981.36|1978.96|1983.55|1981.15|1986.09|1983.69|1981.12|1978.72|0
1644320700000|2022-02-08 11:45:00|1983.06|1980.66|1980.15|1977.75|1983.06|1980.66|1979.18|1976.78|0
1644321000000|2022-02-08 11:50:00|1980.39|1977.99|1980.43|1978.03|1981.12|1978.72|1978.73|1976.33|0
1644321300000|2022-02-08 11:55:00|1980.19|1977.79|1982.37|1979.97|1982.37|1979.97|1979.46|1977.06|0
1644321600000|2022-02-08 12:00:00|1981.88|1979.48|1978.95|1976.55|1982.49|1980.09|1978.95|1976.55|0
1644321900000|2022-02-08 12:05:00|1979.2|1976.8|1982.59|1980.19|1982.95|1980.55|1978.47|1976.07|0
1644322200000|2022-02-08 12:10:00|1982.71|1980.31|1983.32|1980.92|1984.05|1981.65|1981.5|1979.1|0
1644322500000|2022-02-08 12:15:00|1983.08|1980.68|1980.41|1978.01|1983.32|1980.92|1975.79|1973.39|0
1644322800000|2022-02-08 12:20:00|1980.28|1977.88|1976.64|1974.24|1980.41|1978.01|1975.31|1972.91|0
1644323100000|2022-02-08 12:25:00|1977.01|1974.61|1979.19|1976.79|1979.43|1977.03|1975.55|1973.15|0
1644323400000|2022-02-08 12:30:00|1978.95|1976.55|1980.28|1977.88|1981.13|1978.73|1978.22|1975.82|0
1644323700000|2022-02-08 12:35:00|1980.16|1977.76|1980.75|1978.35|1980.89|1978.49|1978.81|1976.41|0
1644324000000|2022-02-08 12:40:00|1980.87|1978.47|1978.56|1976.16|1980.87|1978.47|1977.96|1975.56|0
1644324300000|2022-02-08 12:45:00|1978.45|1976.05|1979.9|1977.5|1980.39|1977.99|1977.59|1975.19|0
1644324600000|2022-02-08 12:50:00|1980.14|1977.74|1979.05|1976.65|1980.63|1978.23|1977.23|1974.83|0
1644324900000|2022-02-08 12:55:00|1978.93|1976.53|1981.84|1979.44|1982.57|1980.17|1978.2|1975.8|0
1644325200000|2022-02-08 13:00:00|1981.6|1979.2|1983.06|1980.66|1984.27|1981.87|1981.11|1978.71|0
1644325500000|2022-02-08 13:05:00|1982.81|1980.41|1985.97|1983.57|1987.54|1985.14|1982.57|1980.17|0
1644325800000|2022-02-08 13:10:00|1985.73|1983.33|1986.45|1984.05|1986.94|1984.54|1985.11|1982.71|0
1644326100000|2022-02-08 13:15:00|1986.21|1983.81|1986.7|1984.3|1987.67|1985.27|1985.24|1982.84|0
1644326400000|2022-02-08 13:20:00|1986.94|1984.54|1985.72|1983.32|1987.67|1985.27|1985.24|1982.84|0
1644326700000|2022-02-08 13:25:00|1985.48|1983.08|1984.27|1981.87|1986.21|1983.81|1984.27|1981.87|0
1644327000000|2022-02-08 13:30:00|1984.38|1981.98|1983.78|1981.38|1985.24|1982.84|1982.08|1979.68|0
1644327300000|2022-02-08 13:35:00|1984.02|1981.62|1982.92|1980.52|1985.24|1982.84|1982.57|1980.17|0
1644327600000|2022-02-08 13:40:00|1982.81|1980.41|1981.59|1979.19|1983.05|1980.65|1980.74|1978.34|0
1644327900000|2022-02-08 13:45:00|1981.95|1979.55|1980.62|1978.22|1981.95|1979.55|1980.14|1977.74|0
1644328200000|2022-02-08 13:50:00|1980.86|1978.46|1982.81|1980.41|1983.53|1981.13|1979.04|1976.64|0
1644328500000|2022-02-08 13:55:00|1982.32|1979.92|1984.14|1981.74|1985.48|1983.08|1982.08|1979.68|0
1644328800000|2022-02-08 14:00:00|1984.38|1981.98|1984.99|1982.59|1986.08|1983.68|1983.78|1981.38|0
1644329100000|2022-02-08 14:05:00|1984.86|1982.46|1983.41|1981.01|1985.47|1983.07|1983.05|1980.65|0
1644329400000|2022-02-08 14:10:00|1983.53|1981.13|1982.07|1979.67|1985.23|1982.83|1982.07|1979.67|0
1644329700000|2022-02-08 14:15:00|1981.83|1979.43|1981.34|1978.94|1982.07|1979.67|1980.62|1978.22|0
1644330000000|2022-02-08 14:20:00|1980.86|1978.46|1983.29|1980.89|1983.53|1981.13|1980.62|1978.22|0
1644330300000|2022-02-08 14:25:00|1983.53|1981.13|1982.8|1980.4|1985.71|1983.31|1982.07|1979.67|0
1644330600000|2022-02-08 14:30:00|1983.04|1980.64|1980.61|1978.21|1990.57|1988.17|1979.4|1977|0
1644330900000|2022-02-08 14:35:00|1981.1|1978.7|1986.93|1984.53|1989.84|1987.44|1981.1|1978.7|0
1644331200000|2022-02-08 14:40:00|1986.68|1984.28|1983.06|1980.66|1989.13|1986.73|1980.87|1978.47|0
1644331500000|2022-02-08 14:45:00|1984.51|1982.11|1981.84|1979.44|1989.25|1986.85|1981.36|1978.96|0
1644331800000|2022-02-08 14:50:00|1982.33|1979.93|1981.6|1979.2|1985.73|1983.33|1977.23|1974.83|0
1644332100000|2022-02-08 14:55:00|1982.33|1979.93|1980.14|1977.74|1984.75|1982.35|1979.17|1976.77|0
1644332400000|2022-02-08 15:00:00|1979.17|1976.77|1971.64|1969.24|1979.17|1976.77|1968.97|1966.57|0
1644332700000|2022-02-08 15:05:00|1971.16|1968.76|1979.28|1976.88|1980.38|1977.98|1970.19|1967.79|0
1644333000000|2022-02-08 15:10:00|1978.8|1976.4|1980.38|1977.98|1980.62|1978.22|1976.01|1973.61|0
1644333300000|2022-02-08 15:15:00|1982.08|1979.68|1983.9|1981.5|1987.91|1985.51|1980.14|1977.74|0
1644333600000|2022-02-08 15:20:00|1984.27|1981.87|1984.26|1981.86|1986.45|1984.05|1982.57|1980.17|0
1644333900000|2022-02-08 15:25:00|1984.02|1981.62|1979.16|1976.76|1985.72|1983.32|1976.25|1973.85|0
1644334200000|2022-02-08 15:30:00|1979.04|1976.64|1978.68|1976.28|1982.81|1980.41|1977.95|1975.55|0
1644334500000|2022-02-08 15:35:00|1978.92|1976.52|1983.29|1980.89|1985.23|1982.83|1974.79|1972.39|0
1644334800000|2022-02-08 15:40:00|1983.05|1980.65|1984.99|1982.59|1984.99|1982.59|1979.89|1977.49|0
1644335100000|2022-02-08 15:45:00|1984.75|1982.35|1993.52|1991.12|1997.05|1994.65|1984.75|1982.35|0
1644335400000|2022-02-08 15:50:00|1993.89|1991.49|1996.56|1994.16|1998.75|1996.35|1992.68|1990.28|0
1644335700000|2022-02-08 15:55:00|1995.84|1993.44|1995.35|1992.95|1997.78|1995.38|1994.62|1992.22|0
1644336000000|2022-02-08 16:00:00|1995.11|1992.71|2002.64|2000.24|2003.12|2000.72|1994.86|1992.46|0
1644336300000|2022-02-08 16:05:00|2002.88|2000.48|2003.37|2000.97|2004.58|2002.18|1999.72|1997.32|0
1644336600000|2022-02-08 16:10:00|2003.12|2000.72|2005.8|2003.4|2006.04|2003.64|2000.94|1998.54|0
1644336900000|2022-02-08 16:15:00|2006.28|2003.88|2007.5|2005.1|2008.96|2006.56|2004.58|2002.18|0
1644337200000|2022-02-08 16:20:00|2008.23|2005.83|2004.58|2002.18|2008.47|2006.07|2002.64|2000.24|0
1644337500000|2022-02-08 16:25:00|2004.82|2002.42|2005.79|2003.39|2006.52|2004.12|2002.63|2000.23|0
1644337800000|2022-02-08 16:30:00|2006.52|2004.12|2012.03|2009.63|2013.48|2011.08|2006.04|2003.64|0
1644338100000|2022-02-08 16:35:00|2011.78|2009.38|2013.97|2011.57|2014.46|2012.06|2009.84|2007.44|0
1644338400000|2022-02-08 16:40:00|2014.09|2011.69|2014.46|2012.06|2015.43|2013.03|2012.63|2010.23|0
1644338700000|2022-02-08 16:45:00|2014.94|2012.54|2014.45|2012.05|2016.89|2014.49|2014.21|2011.81|0
1644339000000|2022-02-08 16:50:00|2014.7|2012.3|2015.18|2012.78|2016.64|2014.24|2012.75|2010.35|0
1644339300000|2022-02-08 16:55:00|2015.43|2013.03|2016.4|2014|2017.86|2015.46|2015.18|2012.78|0
1644339600000|2022-02-08 17:00:00|2017|2014.6|2016.15|2013.75|2020.05|2017.65|2015.91|2013.51|0
1644339900000|2022-02-08 17:05:00|2016.4|2014|2012.75|2010.35|2016.4|2014|2011.53|2009.13|0
1644340200000|2022-02-08 17:10:00|2012.99|2010.59|2012.26|2009.86|2014.94|2012.54|2012.02|2009.62|0
1644340500000|2022-02-08 17:15:00|2012.51|2010.11|2013.59|2011.19|2014.69|2012.29|2010.8|2008.4|0
1644340800000|2022-02-08 17:20:00|2013.48|2011.08|2015.91|2013.51|2017.12|2014.72|2012.75|2010.35|0
1644341100000|2022-02-08 17:25:00|2016.15|2013.75|2016.64|2014.24|2017.12|2014.72|2014.94|2012.54|0
1644341400000|2022-02-08 17:30:00|2016.88|2014.48|2022.23|2019.83|2022.23|2019.83|2016.88|2014.48|0
1644341700000|2022-02-08 17:35:00|2021.99|2019.59|2025.39|2022.99|2026.36|2023.96|2021.26|2018.86|0
1644342000000|2022-02-08 17:40:00|2025.63|2023.23|2025.39|2022.99|2027.82|2025.42|2025.39|2022.99|0
1644342300000|2022-02-08 17:45:00|2025.63|2023.23|2023.2|2020.8|2026.61|2024.21|2022.47|2020.07|0
1644342600000|2022-02-08 17:50:00|2023.44|2021.04|2023.8|2021.4|2024.9|2022.5|2022.96|2020.56|0
1644342900000|2022-02-08 17:55:00|2023.93|2021.53|2021.5|2019.1|2024.17|2021.77|2020.77|2018.37|0
1644343200000|2022-02-08 18:00:00|2021.25|2018.85|2020.77|2018.37|2021.74|2019.34|2019.06|2016.66|0
1644343500000|2022-02-08 18:05:00|2021.01|2018.61|2019.18|2016.78|2021.98|2019.58|2018.58|2016.18|0
1644343800000|2022-02-08 18:10:00|2019.31|2016.91|2021.49|2019.09|2021.74|2019.34|2017.6|2015.2|0
1644344100000|2022-02-08 18:15:00|2021.25|2018.85|2017.12|2014.72|2021.25|2018.85|2013.71|2011.31|0
1644344400000|2022-02-08 18:20:00|2017.36|2014.96|2015.41|2013.01|2018.33|2015.93|2015.17|2012.77|0
1644344700000|2022-02-08 18:25:00|2015.17|2012.77|2014.2|2011.8|2015.41|2013.01|2012.25|2009.85|0
1644345000000|2022-02-08 18:30:00|2014.68|2012.28|2017.96|2015.56|2018.57|2016.17|2013.95|2011.55|0
1644345300000|2022-02-08 18:35:00|2018.09|2015.69|2015.9|2013.5|2020.76|2018.36|2014.68|2012.28|0
1644345600000|2022-02-08 18:40:00|2015.65|2013.25|2014.44|2012.04|2016.63|2014.23|2013.22|2010.82|0
1644345900000|2022-02-08 18:45:00|2014.68|2012.28|2016.62|2014.22|2016.62|2014.22|2012.49|2010.09|0
1644346200000|2022-02-08 18:50:00|2016.38|2013.98|2014.92|2012.52|2016.38|2013.98|2012.61|2010.21|0
1644346500000|2022-02-08 18:55:00|2015.17|2012.77|2019.06|2016.66|2019.3|2016.9|2014.92|2012.52|0
1644346800000|2022-02-08 19:00:00|2019.3|2016.9|2020.39|2017.99|2020.51|2018.11|2018.08|2015.68|0
1644347100000|2022-02-08 19:05:00|2021.49|2019.09|2020.63|2018.23|2023.68|2021.28|2020.63|2018.23|0
1644347400000|2022-02-08 19:10:00|2020.76|2018.36|2019.78|2017.38|2020.76|2018.36|2018.57|2016.17|0
1644347700000|2022-02-08 19:15:00|2019.54|2017.14|2015.89|2013.49|2020.27|2017.87|2014.68|2012.28|0
1644348000000|2022-02-08 19:20:00|2016.13|2013.73|2008.11|2005.71|2016.13|2013.73|2006.9|2004.5|0
1644348300000|2022-02-08 19:25:00|2008.6|2006.2|2005.44|2003.04|2008.84|2006.44|2004.22|2001.82|0
1644348600000|2022-02-08 19:30:00|2005.19|2002.79|2009.08|2006.68|2009.32|2006.92|2003.98|2001.58|0
1644348900000|2022-02-08 19:35:00|2009.32|2006.92|2000.33|1997.93|2010.05|2007.65|1999.36|1996.96|0
1644349200000|2022-02-08 19:40:00|2000.57|1998.17|2002.52|2000.12|2003.73|2001.33|1999.6|1997.2|0
1644349500000|2022-02-08 19:45:00|2001.55|1999.15|2001.79|1999.39|2003.73|2001.33|1998.14|1995.74|0
1644349800000|2022-02-08 19:50:00|2002.03|1999.63|2006.16|2003.76|2006.16|2003.76|2001.06|1998.66|0
1644350100000|2022-02-08 19:55:00|2006.04|2003.64|2002.87|2000.47|2006.16|2003.76|2001.17|1998.77|0
1644350400000|2022-02-08 20:00:00|2002.27|1999.87|2003.97|2001.57|2005.43|2003.03|1997.29|1994.89|0
1644350700000|2022-02-08 20:05:00|2004.22|2001.82|2006.4|2004|2007.13|2004.73|2001.06|1998.66|0
1644351000000|2022-02-08 20:10:00|2006.65|2004.25|2019.67|2017.27|2020.29|2017.89|2006.16|2003.76|0
1644351300000|2022-02-08 20:15:00|2019.56|2017.16|2021.5|2019.1|2023.2|2020.8|2018.1|2015.7|0
1644351600000|2022-02-08 20:20:00|2020.53|2018.13|2018.45|2016.05|2021.99|2019.59|2016.64|2014.24|0
1644351900000|2022-02-08 20:25:00|2019.07|2016.67|2016.88|2014.48|2019.07|2016.67|2013.96|2011.56|0
1644352200000|2022-02-08 20:30:00|2017.72|2015.32|2022.96|2020.56|2025.15|2022.75|2015.9|2013.5|0
1644352500000|2022-02-08 20:35:00|2023.2|2020.8|2021.01|2018.61|2023.2|2020.8|2017.61|2015.21|0
1644352800000|2022-02-08 20:40:00|2020.77|2018.37|2020.52|2018.12|2026.12|2023.72|2020.52|2018.12|0
1644353100000|2022-02-08 20:45:00|2020.28|2017.88|2022.23|2019.83|2024.66|2022.26|2017.12|2014.72|0
1644353400000|2022-02-08 20:50:00|2023.44|2021.04|2029.77|2027.37|2030.99|2028.59|2018.09|2015.69|0
1644353700000|2022-02-08 20:55:00|2029.04|2026.64|2022.58|2020.18|2033.91|2031.51|2022.58|2020.18|0
1644354000000|2022-02-08 21:00:00|2023.55|2021.15|2027.44|2025.04|2027.93|2025.53|2022.09|2019.69|0
1644354300000|2022-02-08 21:05:00|2027.68|2025.28|2030.36|2027.96|2031.82|2029.42|2027.44|2025.04|0
1644354600000|2022-02-08 21:10:00|2030.12|2027.72|2026.71|2024.31|2031.09|2028.69|2026.71|2024.31|0
1644354900000|2022-02-08 21:15:00|2026.42|2023.62|2028.61|2025.81|2029.59|2026.79|2026.42|2023.62|0
1644355200000|2022-02-08 21:20:00|2028.73|2025.93|2028.61|2025.81|2029.34|2026.54|2028.37|2025.57|0
1644355500000|2022-02-08 21:25:00|2028.86|2026.06|2028.85|2026.05|2029.1|2026.3|2028.37|2025.57|0
1644355800000|2022-02-08 21:30:00|2028.61|2025.81|2029.1|2026.3|2029.58|2026.78|2028.37|2025.57|0
1644356100000|2022-02-08 21:35:00|2028.85|2026.05|2029.1|2026.3|2029.34|2026.54|2028.61|2025.81|0
1644356400000|2022-02-08 21:40:00|2029.21|2026.41|2028.37|2025.57|2029.21|2026.41|2028.37|2025.57|0
1644356700000|2022-02-08 21:45:00|2028.48|2025.68|2028.36|2025.56|2029.1|2026.3|2028.36|2025.56|0
1644357000000|2022-02-08 21:50:00|2028.61|2025.81|2028.36|2025.56|2028.61|2025.81|2028.36|2025.56|0
1644357300000|2022-02-08 21:55:00|2028.61|2025.81|2028.9|2026.1|2028.97|2026.17|2028.36|2025.56|0
1644357600000|2022-02-08 22:00:00|2029.17|2026.37|2028.81|2026.01|2029.17|2026.37|2028.81|2026.01|0
1644357900000|2022-02-08 22:05:00|2028.74|2025.94|2028.42|2025.62|2028.81|2026.01|2028.42|2025.62|0
1644358200000|2022-02-08 22:10:00|2028.63|2025.83|2028.74|2025.94|2028.74|2025.94|2028.38|2025.58|0
1644358500000|2022-02-08 22:15:00|2028.67|2025.87|2028.27|2025.47|2028.67|2025.87|2028.14|2025.34|0
1644358800000|2022-02-08 22:20:00|2028.24|2025.44|2028.24|2025.44|2028.24|2025.44|2028.24|2025.44|0
1644359100000|2022-02-08 22:25:00|2028.07|2025.27|2028.07|2025.27|2028.27|2025.47|2027.93|2025.13|0
1644359400000|2022-02-08 22:30:00|2028.27|2025.47|2028.1|2025.3|2028.31|2025.51|2028.07|2025.27|0
1644359700000|2022-02-08 22:35:00|2027.93|2025.13|2028.31|2025.51|2028.42|2025.62|2027.93|2025.13|0
1644360000000|2022-02-08 22:40:00|2028.42|2025.62|2028.13|2025.33|2028.52|2025.72|2028.13|2025.33|0
1644360300000|2022-02-08 22:45:00|2028.27|2025.47|2028.13|2025.33|2028.38|2025.58|2028.13|2025.33|0
1644360600000|2022-02-08 22:50:00|2028.16|2025.36|2028.27|2025.47|2028.31|2025.51|2028.09|2025.29|0
1644360900000|2022-02-08 22:55:00|2028.35|2025.55|2028.27|2025.47|2028.37|2025.57|2028.27|2025.47|0
1644361200000|2022-02-08 23:00:00|2030.17|2027.37|2030.54|2027.74|2030.79|2027.99|2028.6|2025.8|0
1644361500000|2022-02-08 23:05:00|2030.79|2027.99|2031.76|2028.96|2032.49|2029.69|2030.79|2027.99|0
1644361800000|2022-02-08 23:10:00|2032|2029.2|2031.88|2029.08|2032.73|2029.93|2031.52|2028.72|0
1644362100000|2022-02-08 23:15:00|2032|2029.2|2031.76|2028.96|2032.73|2029.93|2031.03|2028.23|0
1644362400000|2022-02-08 23:20:00|2032|2029.2|2034.55|2031.75|2034.8|2032|2032|2029.2|0
1644362700000|2022-02-08 23:25:00|2034.92|2032.12|2035.16|2032.36|2036.87|2034.07|2033.95|2031.15|0
1644363000000|2022-02-08 23:30:00|2035.28|2032.48|2034.43|2031.63|2035.41|2032.61|2034.19|2031.39|0
1644363300000|2022-02-08 23:35:00|2034.68|2031.88|2033.22|2030.42|2034.68|2031.88|2032.97|2030.17|0
1644363600000|2022-02-08 23:40:00|2033.33|2030.53|2035.04|2032.24|2035.41|2032.61|2033.33|2030.53|0
1644363900000|2022-02-08 23:45:00|2034.92|2032.12|2033.46|2030.66|2035.41|2032.61|2033.21|2030.41|0
1644364200000|2022-02-08 23:50:00|2033.57|2030.77|2035.76|2032.96|2036.38|2033.58|2033.21|2030.41|0
1644364500000|2022-02-08 23:55:00|2035.65|2032.85|2035.52|2032.72|2035.65|2032.85|2034.55|2031.75|0
1644364800000|2022-02-09 00:00:00|2035.76|2032.96|2035.16|2032.36|2036.13|2033.33|2033.46|2030.66|0
1644365100000|2022-02-09 00:05:00|2035.4|2032.6|2036.38|2033.58|2037.11|2034.31|2035.4|2032.6|0
1644365400000|2022-02-09 00:10:00|2036.13|2033.33|2034.67|2031.87|2036.38|2033.58|2034.18|2031.38|0
1644365700000|2022-02-09 00:15:00|2034.43|2031.63|2033.57|2030.77|2034.67|2031.87|2033.33|2030.53|0
1644366000000|2022-02-09 00:20:00|2033.7|2030.9|2031.51|2028.71|2034.18|2031.38|2031.02|2028.22|0
1644366300000|2022-02-09 00:25:00|2031.75|2028.95|2030.77|2027.97|2032.24|2029.44|2030.77|2027.97|0
1644366600000|2022-02-09 00:30:00|2030.53|2027.73|2030.53|2027.73|2030.77|2027.97|2029.07|2026.27|0
1644366900000|2022-02-09 00:35:00|2030.29|2027.49|2031.13|2028.33|2031.13|2028.33|2030.04|2027.24|0
1644367200000|2022-02-09 00:40:00|2031.26|2028.46|2030.77|2027.97|2031.26|2028.46|2030.29|2027.49|0
1644367500000|2022-02-09 00:45:00|2030.65|2027.85|2032.23|2029.43|2032.35|2029.55|2030.53|2027.73|0
1644367800000|2022-02-09 00:50:00|2031.99|2029.19|2031.99|2029.19|2032.23|2029.43|2031.01|2028.21|0
1644368100000|2022-02-09 00:55:00|2031.74|2028.94|2030.77|2027.97|2032.1|2029.3|2030.4|2027.6|0
1644368400000|2022-02-09 01:00:00|2030.28|2027.48|2029.8|2027|2030.53|2027.73|2028.58|2025.78|0
1644368700000|2022-02-09 01:05:00|2030.04|2027.24|2031.74|2028.94|2031.99|2029.19|2029.55|2026.75|0
1644369000000|2022-02-09 01:10:00|2031.99|2029.19|2031.74|2028.94|2032.47|2029.67|2031.5|2028.7|0
1644369300000|2022-02-09 01:15:00|2031.98|2029.18|2030.64|2027.84|2032.47|2029.67|2030.28|2027.48|0
1644369600000|2022-02-09 01:20:00|2030.52|2027.72|2030.52|2027.72|2030.77|2027.97|2030.04|2027.24|0
1644369900000|2022-02-09 01:25:00|2030.77|2027.97|2031.98|2029.18|2031.98|2029.18|2030.77|2027.97|0
1644370200000|2022-02-09 01:30:00|2032.47|2029.67|2032.47|2029.67|2034.17|2031.37|2031.98|2029.18|0
1644370500000|2022-02-09 01:35:00|2032.71|2029.91|2033.68|2030.88|2033.93|2031.13|2031.49|2028.69|0
1644370800000|2022-02-09 01:40:00|2033.8|2031|2035.39|2032.59|2035.88|2033.08|2033.44|2030.64|0
1644371100000|2022-02-09 01:45:00|2035.87|2033.07|2035.39|2032.59|2035.87|2033.07|2034.66|2031.86|0
1644371400000|2022-02-09 01:50:00|2035.26|2032.46|2032.71|2029.91|2035.39|2032.59|2032.71|2029.91|0
1644371700000|2022-02-09 01:55:00|2032.83|2030.03|2032.22|2029.42|2033.44|2030.64|2032.22|2029.42|0
1644372000000|2022-02-09 02:00:00|2032.47|2029.67|2033.68|2030.88|2034.41|2031.61|2032.22|2029.42|0
1644372300000|2022-02-09 02:05:00|2033.8|2031|2032.71|2029.91|2033.92|2031.12|2031.98|2029.18|0
1644372600000|2022-02-09 02:10:00|2032.95|2030.15|2032.58|2029.78|2032.95|2030.15|2032.22|2029.42|0
1644372900000|2022-02-09 02:15:00|2032.46|2029.66|2032.58|2029.78|2032.95|2030.15|2032.46|2029.66|0
1644373200000|2022-02-09 02:20:00|2032.71|2029.91|2032.95|2030.15|2032.95|2030.15|2032.46|2029.66|0
1644373500000|2022-02-09 02:25:00|2032.7|2029.9|2031.97|2029.17|2032.95|2030.15|2031.97|2029.17|0
1644373800000|2022-02-09 02:30:00|2031.49|2028.69|2031.24|2028.44|2031.97|2029.17|2030.51|2027.71|0
1644374100000|2022-02-09 02:35:00|2031|2028.2|2030.51|2027.71|2031|2028.2|2030.27|2027.47|0
1644374400000|2022-02-09 02:40:00|2030.76|2027.96|2031|2028.2|2031.24|2028.44|2030.51|2027.71|0
1644374700000|2022-02-09 02:45:00|2031.24|2028.44|2031|2028.2|2031.73|2028.93|2030.75|2027.95|0
1644375000000|2022-02-09 02:50:00|2030.87|2028.07|2031.73|2028.93|2031.73|2028.93|2030.75|2027.95|0
1644375300000|2022-02-09 02:55:00|2031.6|2028.8|2032.21|2029.41|2032.21|2029.41|2031.48|2028.68|0
1644375600000|2022-02-09 03:00:00|2032.33|2029.53|2032.94|2030.14|2032.94|2030.14|2032.21|2029.41|0
1644375900000|2022-02-09 03:05:00|2032.7|2029.9|2034.4|2031.6|2034.65|2031.85|2032.7|2029.9|0
1644376200000|2022-02-09 03:10:00|2034.52|2031.72|2034.16|2031.36|2035.01|2032.21|2034.16|2031.36|0
1644376500000|2022-02-09 03:15:00|2034.03|2031.23|2034.89|2032.09|2034.89|2032.09|2033.79|2030.99|0
1644376800000|2022-02-09 03:20:00|2035.13|2032.33|2034.64|2031.84|2035.37|2032.57|2034.4|2031.6|0
1644377100000|2022-02-09 03:25:00|2034.4|2031.6|2034.89|2032.09|2035.13|2032.33|2034.27|2031.47|0
1644377400000|2022-02-09 03:30:00|2035.13|2032.33|2040|2037.2|2040|2037.2|2034.89|2032.09|0
1644377700000|2022-02-09 03:35:00|2039.75|2036.95|2039.02|2036.22|2040|2037.2|2038.78|2035.98|0
1644378000000|2022-02-09 03:40:00|2039.14|2036.34|2038.78|2035.98|2039.51|2036.71|2038.78|2035.98|0
1644378300000|2022-02-09 03:45:00|2038.65|2035.85|2039.26|2036.46|2039.75|2036.95|2038.53|2035.73|0
1644378600000|2022-02-09 03:50:00|2039.02|2036.22|2039.75|2036.95|2039.75|2036.95|2038.89|2036.09|0
1644378900000|2022-02-09 03:55:00|2039.51|2036.71|2039.02|2036.22|2039.51|2036.71|2038.78|2035.98|0
1644379200000|2022-02-09 04:00:00|2038.78|2035.98|2039.75|2036.95|2039.75|2036.95|2038.78|2035.98|0
1644379500000|2022-02-09 04:05:00|2039.87|2037.07|2044.72|2041.92|2044.72|2041.92|2039.55|2036.75|0
1644379800000|2022-02-09 04:10:00|2043.75|2040.95|2042.16|2039.36|2043.75|2040.95|2041.56|2038.76|0
1644380100000|2022-02-09 04:15:00|2042.29|2039.49|2042.78|2039.98|2043.51|2040.71|2042.29|2039.49|0
1644380400000|2022-02-09 04:20:00|2043.02|2040.22|2043.99|2041.19|2043.99|2041.19|2042.65|2039.85|0
1644380700000|2022-02-09 04:25:00|2043.75|2040.95|2042.29|2039.49|2043.75|2040.95|2042.29|2039.49|0
1644381000000|2022-02-09 04:30:00|2042.16|2039.36|2041.56|2038.76|2042.29|2039.49|2041.56|2038.76|0
1644381300000|2022-02-09 04:35:00|2041.31|2038.51|2042.04|2039.24|2042.04|2039.24|2040.83|2038.03|0
1644381600000|2022-02-09 04:40:00|2041.8|2039|2042.53|2039.73|2042.77|2039.97|2041.8|2039|0
1644381900000|2022-02-09 04:45:00|2042.4|2039.6|2043.01|2040.21|2043.5|2040.7|2042.28|2039.48|0
1644382200000|2022-02-09 04:50:00|2043.13|2040.33|2044.23|2041.43|2044.23|2041.43|2043.01|2040.21|0
1644382500000|2022-02-09 04:55:00|2044.47|2041.67|2045.45|2042.65|2045.69|2042.89|2044.23|2041.43|0
1644382800000|2022-02-09 05:00:00|2045.69|2042.89|2045.45|2042.65|2045.69|2042.89|2044.47|2041.67|0
1644383100000|2022-02-09 05:05:00|2045.56|2042.76|2046.91|2044.11|2047.02|2044.22|2045.56|2042.76|0
1644383400000|2022-02-09 05:10:00|2046.66|2043.86|2044.96|2042.16|2046.91|2044.11|2044.96|2042.16|0
1644383700000|2022-02-09 05:15:00|2045.2|2042.4|2045.2|2042.4|2045.69|2042.89|2044.83|2042.03|0
1644384000000|2022-02-09 05:20:00|2044.96|2042.16|2044.71|2041.91|2045.44|2042.64|2044.71|2041.91|0
1644384300000|2022-02-09 05:25:00|2044.96|2042.16|2045.44|2042.64|2045.69|2042.89|2044.71|2041.91|0
1644384600000|2022-02-09 05:30:00|2045.2|2042.4|2044.34|2041.54|2045.44|2042.64|2044.23|2041.43|0
1644384900000|2022-02-09 05:35:00|2044.47|2041.67|2043.98|2041.18|2044.71|2041.91|2043.74|2040.94|0
1644385200000|2022-02-09 05:40:00|2043.74|2040.94|2045.68|2042.88|2045.68|2042.88|2043.74|2040.94|0
1644385500000|2022-02-09 05:45:00|2045.93|2043.13|2044.58|2041.78|2046.41|2043.61|2044.34|2041.54|0
1644385800000|2022-02-09 05:50:00|2044.47|2041.67|2043.37|2040.57|2045.2|2042.4|2043|2040.2|0
1644386100000|2022-02-09 05:55:00|2043.49|2040.69|2042.52|2039.72|2044.22|2041.42|2042.52|2039.72|0
1644386400000|2022-02-09 06:00:00|2042.63|2039.83|2043.49|2040.69|2043.73|2040.93|2042.63|2039.83|0
1644386700000|2022-02-09 06:05:00|2043.73|2040.93|2042.76|2039.96|2043.73|2040.93|2042.76|2039.96|0
1644387000000|2022-02-09 06:10:00|2042.63|2039.83|2042.03|2039.23|2043|2040.2|2040.81|2038.01|0
1644387300000|2022-02-09 06:15:00|2041.9|2039.1|2041.78|2038.98|2042.88|2040.08|2041.54|2038.74|0
1644387600000|2022-02-09 06:20:00|2041.9|2039.1|2041.78|2038.98|2042.27|2039.47|2041.17|2038.37|0
1644387900000|2022-02-09 06:25:00|2042.03|2039.23|2042.27|2039.47|2042.76|2039.96|2041.54|2038.74|0
1644388200000|2022-02-09 06:30:00|2042.03|2039.23|2043.49|2040.69|2043.49|2040.69|2042.03|2039.23|0
1644388500000|2022-02-09 06:35:00|2043.36|2040.56|2043.97|2041.17|2044.7|2041.9|2043.24|2040.44|0
1644388800000|2022-02-09 06:40:00|2044.22|2041.42|2043.24|2040.44|2044.22|2041.42|2042.87|2040.07|0
1644389100000|2022-02-09 06:45:00|2043.11|2040.31|2041.05|2038.25|2043.24|2040.44|2041.05|2038.25|0
1644389400000|2022-02-09 06:50:00|2041.17|2038.37|2041.9|2039.1|2041.9|2039.1|2040.44|2037.64|0
1644389700000|2022-02-09 06:55:00|2042.02|2039.22|2040.56|2037.76|2042.14|2039.34|2040.43|2037.63|0
1644390000000|2022-02-09 07:00:00|2040.32|2037.52|2040.8|2038|2042.87|2040.07|2040.32|2037.52|0
1644390300000|2022-02-09 07:05:00|2040.56|2037.76|2040.8|2038|2041.05|2038.25|2039.7|2036.9|0
1644390600000|2022-02-09 07:10:00|2041.05|2038.25|2039.95|2037.15|2041.65|2038.85|2039.58|2036.78|0
1644390900000|2022-02-09 07:15:00|2040.07|2037.27|2037.27|2034.47|2040.43|2037.63|2037.27|2034.47|0
1644391200000|2022-02-09 07:20:00|2036.66|2033.86|2038.47|2035.67|2038.96|2036.16|2036.66|2033.86|0
1644391500000|2022-02-09 07:25:00|2038.35|2035.55|2038.23|2035.43|2039.45|2036.65|2035.8|2033|0
1644391800000|2022-02-09 07:30:00|2037.99|2035.19|2039.2|2036.4|2039.2|2036.4|2036.53|2033.73|0
1644392100000|2022-02-09 07:35:00|2039.08|2036.28|2034.82|2032.02|2039.2|2036.4|2034.09|2031.29|0
1644392400000|2022-02-09 07:40:00|2034.58|2031.78|2034.82|2032.02|2035.31|2032.51|2032.39|2029.59|0
1644392700000|2022-02-09 07:45:00|2035.06|2032.26|2034.82|2032.02|2036.04|2033.24|2033.6|2030.8|0
1644393000000|2022-02-09 07:50:00|2034.33|2031.53|2035.55|2032.75|2035.55|2032.75|2033.6|2030.8|0
1644393300000|2022-02-09 07:55:00|2035.3|2032.5|2036.28|2033.48|2036.28|2033.48|2035.06|2032.26|0
1644393600000|2022-02-09 08:00:00|2036.03|2033.23|2035.79|2032.99|2038.22|2035.42|2035.3|2032.5|0
1644393900000|2022-02-09 08:05:00|2035.83|2033.43|2035.35|2032.95|2037.29|2034.89|2033.4|2031|0
1644394200000|2022-02-09 08:10:00|2035.95|2033.55|2037.05|2034.65|2038.02|2035.62|2034.49|2032.09|0
1644394500000|2022-02-09 08:15:00|2037.65|2035.25|2038.51|2036.11|2039.73|2037.33|2037.05|2034.65|0
1644394800000|2022-02-09 08:20:00|2038.27|2035.87|2038.62|2036.22|2040.21|2037.81|2037.53|2035.13|0
1644395100000|2022-02-09 08:25:00|2038.38|2035.98|2037.29|2034.89|2039.72|2037.32|2034.97|2032.57|0
1644395400000|2022-02-09 08:30:00|2036.92|2034.52|2038.99|2036.59|2039.24|2036.84|2034.37|2031.97|0
1644395700000|2022-02-09 08:35:00|2039.11|2036.71|2041.67|2039.27|2041.67|2039.27|2038.75|2036.35|0
1644396000000|2022-02-09 08:40:00|2041.43|2039.03|2044.1|2041.7|2044.71|2042.31|2041.43|2039.03|0
1644396300000|2022-02-09 08:45:00|2044.59|2042.19|2051.67|2049.27|2051.8|2049.4|2044.46|2042.06|0
1644396600000|2022-02-09 08:50:00|2052.53|2050.13|2053.26|2050.86|2054.48|2052.08|2051.07|2048.67|0
1644396900000|2022-02-09 08:55:00|2053.13|2050.73|2050.7|2048.3|2053.75|2051.35|2050.58|2048.18|0
1644397200000|2022-02-09 09:00:00|2050.58|2048.18|2050.34|2047.94|2052.29|2049.89|2049.48|2047.08|0
1644397500000|2022-02-09 09:05:00|2050.09|2047.69|2053.99|2051.59|2054.23|2051.83|2050.09|2047.69|0
1644397800000|2022-02-09 09:10:00|2054.48|2052.08|2054.35|2051.95|2055.21|2052.81|2053.26|2050.86|0
1644398100000|2022-02-09 09:15:00|2054.47|2052.07|2054.47|2052.07|2054.47|2052.07|2052.04|2049.64|0
1644398400000|2022-02-09 09:20:00|2054.59|2052.19|2053.26|2050.86|2054.83|2052.43|2052.77|2050.37|0
1644398700000|2022-02-09 09:25:00|2053.5|2051.1|2052.04|2049.64|2053.5|2051.1|2051.31|2048.91|0
1644399000000|2022-02-09 09:30:00|2051.79|2049.39|2053.5|2051.1|2053.98|2051.58|2051.31|2048.91|0
1644399300000|2022-02-09 09:35:00|2053.74|2051.34|2053.01|2050.61|2054.23|2051.83|2052.28|2049.88|0
1644399600000|2022-02-09 09:40:00|2052.77|2050.37|2052.77|2050.37|2054.47|2052.07|2052.52|2050.12|0
1644399900000|2022-02-09 09:45:00|2052.88|2050.48|2052.15|2049.75|2053.01|2050.61|2051.79|2049.39|0
1644400200000|2022-02-09 09:50:00|2052.28|2049.88|2050.82|2048.42|2052.28|2049.88|2050.57|2048.17|0
1644400500000|2022-02-09 09:55:00|2050.57|2048.17|2050.45|2048.05|2051.91|2049.51|2050.33|2047.93|0
1644400800000|2022-02-09 10:00:00|2050.33|2047.93|2051.42|2049.02|2052.03|2049.63|2049.35|2046.95|0
1644401100000|2022-02-09 10:05:00|2051.55|2049.15|2053.25|2050.85|2053.98|2051.58|2051.3|2048.9|0
1644401400000|2022-02-09 10:10:00|2053.12|2050.72|2056.41|2054.01|2056.66|2054.26|2052.39|2049.99|0
1644401700000|2022-02-09 10:15:00|2056.17|2053.77|2056.53|2054.13|2056.9|2054.5|2054.95|2052.55|0
1644402000000|2022-02-09 10:20:00|2056.41|2054.01|2056.04|2053.64|2057.14|2054.74|2056.04|2053.64|0
1644402300000|2022-02-09 10:25:00|2056.17|2053.77|2055.19|2052.79|2056.17|2053.77|2054.71|2052.31|0
1644402600000|2022-02-09 10:30:00|2055.44|2053.04|2054.95|2052.55|2056.9|2054.5|2054.09|2051.69|0
1644402900000|2022-02-09 10:35:00|2054.82|2052.42|2053.61|2051.21|2055.44|2053.04|2053.24|2050.84|0
1644403200000|2022-02-09 10:40:00|2053.73|2051.33|2055.44|2053.04|2055.92|2053.52|2053.73|2051.33|0
1644403500000|2022-02-09 10:45:00|2055.19|2052.79|2054.46|2052.06|2055.92|2053.52|2054.46|2052.06|0
1644403800000|2022-02-09 10:50:00|2053.97|2051.57|2055.79|2053.39|2056.17|2053.77|2053.97|2051.57|0
1644404100000|2022-02-09 10:55:00|2055.68|2053.28|2054.95|2052.55|2056.16|2053.76|2054.46|2052.06|0
1644404400000|2022-02-09 11:00:00|2055.43|2053.03|2053.24|2050.84|2055.43|2053.03|2053.24|2050.84|0
1644404700000|2022-02-09 11:05:00|2053.48|2051.08|2053.48|2051.08|2053.73|2051.33|2051.54|2049.14|0
1644405000000|2022-02-09 11:10:00|2053.24|2050.84|2053|2050.6|2054.21|2051.81|2052.87|2050.47|0
1644405300000|2022-02-09 11:15:00|2052.87|2050.47|2054.7|2052.3|2055.43|2053.03|2052.75|2050.35|0
1644405600000|2022-02-09 11:20:00|2054.94|2052.54|2053.73|2051.33|2054.94|2052.54|2053.6|2051.2|0
1644405900000|2022-02-09 11:25:00|2053.48|2051.08|2053.72|2051.32|2053.97|2051.57|2053.48|2051.08|0
1644406200000|2022-02-09 11:30:00|2053.84|2051.44|2054.7|2052.3|2055.19|2052.79|2052.99|2050.59|0
1644406500000|2022-02-09 11:35:00|2054.33|2051.93|2054.45|2052.05|2054.57|2052.17|2053.97|2051.57|0
1644406800000|2022-02-09 11:40:00|2054.7|2052.3|2056.16|2053.76|2056.16|2053.76|2053.97|2051.57|0
1644407100000|2022-02-09 11:45:00|2056.03|2053.63|2055.43|2053.03|2056.16|2053.76|2055.18|2052.78|0
1644407400000|2022-02-09 11:50:00|2055.67|2053.27|2057.13|2054.73|2057.13|2054.73|2055.18|2052.78|0
1644407700000|2022-02-09 11:55:00|2056.89|2054.49|2057.62|2055.22|2058.84|2056.44|2056.4|2054|0
1644408000000|2022-02-09 12:00:00|2057.86|2055.46|2059.56|2057.16|2060.54|2058.14|2056.89|2054.49|0
1644408300000|2022-02-09 12:05:00|2059.68|2057.28|2061.03|2058.63|2061.03|2058.63|2059.08|2056.68|0
1644408600000|2022-02-09 12:10:00|2061.27|2058.87|2061.76|2059.36|2063.22|2060.82|2061.27|2058.87|0
1644408900000|2022-02-09 12:15:00|2061.51|2059.11|2060.78|2058.38|2062|2059.6|2060.29|2057.89|0
1644409200000|2022-02-09 12:20:00|2060.65|2058.25|2060.54|2058.14|2061.27|2058.87|2059.81|2057.41|0
1644409500000|2022-02-09 12:25:00|2060.29|2057.89|2060.29|2057.89|2061.51|2059.11|2060.05|2057.65|0
1644409800000|2022-02-09 12:30:00|2060.78|2058.38|2059.56|2057.16|2060.78|2058.38|2059.56|2057.16|0
1644410100000|2022-02-09 12:35:00|2059.8|2057.4|2058.34|2055.94|2060.29|2057.89|2057.61|2055.21|0
1644410400000|2022-02-09 12:40:00|2058.22|2055.82|2060.05|2057.65|2060.05|2057.65|2058.22|2055.82|0
1644410700000|2022-02-09 12:45:00|2059.8|2057.4|2061.02|2058.62|2061.51|2059.11|2059.56|2057.16|0
1644411000000|2022-02-09 12:50:00|2060.78|2058.38|2061.26|2058.86|2061.75|2059.35|2060.29|2057.89|0
1644411300000|2022-02-09 12:55:00|2061.02|2058.62|2061.75|2059.35|2063.45|2061.05|2061.02|2058.62|0
1644411600000|2022-02-09 13:00:00|2061.99|2059.59|2061.26|2058.86|2062.72|2060.32|2060.04|2057.64|0
1644411900000|2022-02-09 13:05:00|2061.02|2058.62|2062.72|2060.32|2062.97|2060.57|2061.02|2058.62|0
1644412200000|2022-02-09 13:10:00|2062.48|2060.08|2065.64|2063.24|2066.38|2063.98|2062.48|2060.08|0
1644412500000|2022-02-09 13:15:00|2065.4|2063|2065.4|2063|2066.62|2064.22|2064.79|2062.39|0
1644412800000|2022-02-09 13:20:00|2065.16|2062.76|2064.91|2062.51|2066.62|2064.22|2064.18|2061.78|0
1644413100000|2022-02-09 13:25:00|2064.67|2062.27|2065.49|2063.09|2066.16|2063.76|2064.18|2061.78|0
1644413400000|2022-02-09 13:30:00|2065|2062.6|2065|2062.6|2065.25|2062.85|2063.54|2061.14|0
1644413700000|2022-02-09 13:35:00|2064.88|2062.48|2063.3|2060.9|2065.25|2062.85|2063.3|2060.9|0
1644414000000|2022-02-09 13:40:00|2063.05|2060.65|2065.12|2062.72|2065.73|2063.33|2062.81|2060.41|0
1644414300000|2022-02-09 13:45:00|2065.25|2062.85|2065|2062.6|2065.98|2063.58|2064.27|2061.87|0
1644414600000|2022-02-09 13:50:00|2065.12|2062.72|2065.24|2062.84|2065.73|2063.33|2064.87|2062.47|0
1644414900000|2022-02-09 13:55:00|2065.12|2062.72|2063.78|2061.38|2065.73|2063.33|2063.54|2061.14|0
1644415200000|2022-02-09 14:00:00|2064.03|2061.63|2064.03|2061.63|2065.73|2063.33|2063.54|2061.14|0
1644415500000|2022-02-09 14:05:00|2064.27|2061.87|2065.97|2063.57|2066.7|2064.3|2063.78|2061.38|0
1644415800000|2022-02-09 14:10:00|2065.73|2063.33|2064.87|2062.47|2066.95|2064.55|2064.75|2062.35|0
1644416100000|2022-02-09 14:15:00|2064.75|2062.35|2065.24|2062.84|2065.97|2063.57|2064.27|2061.87|0
1644416400000|2022-02-09 14:20:00|2065.36|2062.96|2065.73|2063.33|2066.46|2064.06|2064.51|2062.11|0
1644416700000|2022-02-09 14:25:00|2065.97|2063.57|2066.94|2064.54|2067.43|2065.03|2065|2062.6|0
1644417000000|2022-02-09 14:30:00|2067.19|2064.79|2068.56|2066.16|2073.28|2070.88|2065|2062.6|0
1644417300000|2022-02-09 14:35:00|2068.2|2065.8|2072.82|2070.42|2074.77|2072.37|2067.46|2065.06|0
1644417600000|2022-02-09 14:40:00|2072.34|2069.94|2075.45|2073.05|2077.17|2074.77|2070.84|2068.44|0
1644417900000|2022-02-09 14:45:00|2076.43|2074.03|2074.72|2072.32|2078.13|2075.73|2072.28|2069.88|0
1644418200000|2022-02-09 14:50:00|2074.48|2072.08|2071.07|2068.67|2074.96|2072.56|2068.87|2066.47|0
1644418500000|2022-02-09 14:55:00|2070.82|2068.42|2071.55|2069.15|2073.74|2071.34|2067.9|2065.5|0
1644418800000|2022-02-09 15:00:00|2069.12|2066.72|2074.23|2071.83|2075.69|2073.29|2069.12|2066.72|0
1644419100000|2022-02-09 15:05:00|2073.99|2071.59|2076.18|2073.78|2078.37|2075.97|2071.55|2069.15|0
1644419400000|2022-02-09 15:10:00|2076.91|2074.51|2072.04|2069.64|2077.88|2075.48|2069.6|2067.2|0
1644419700000|2022-02-09 15:15:00|2072.77|2070.37|2068.38|2065.98|2074.96|2072.56|2068.38|2065.98|0
1644420000000|2022-02-09 15:20:00|2068.14|2065.74|2068.87|2066.47|2072.52|2070.12|2066.92|2064.52|0
1644420300000|2022-02-09 15:25:00|2069.6|2067.2|2073.98|2071.58|2076.91|2074.51|2069.11|2066.71|0
1644420600000|2022-02-09 15:30:00|2074.59|2072.19|2080.56|2078.16|2081.29|2078.89|2073.5|2071.1|0
1644420900000|2022-02-09 15:35:00|2080.8|2078.4|2077.88|2075.48|2081.05|2078.65|2077.64|2075.24|0
1644421200000|2022-02-09 15:40:00|2078.12|2075.72|2076.17|2073.77|2080.56|2078.16|2075.44|2073.04|0
1644421500000|2022-02-09 15:45:00|2076.9|2074.5|2077.39|2074.99|2078.24|2075.84|2074.47|2072.07|0
1644421800000|2022-02-09 15:50:00|2077.15|2074.75|2077.63|2075.23|2079.58|2077.18|2075.93|2073.53|0
1644422100000|2022-02-09 15:55:00|2077.88|2075.48|2083.24|2080.84|2083.24|2080.84|2077.63|2075.23|0
1644422400000|2022-02-09 16:00:00|2083.72|2081.32|2083.72|2081.32|2085.19|2082.79|2081.04|2078.64|0
1644422700000|2022-02-09 16:05:00|2083.6|2081.2|2078.12|2075.72|2083.6|2081.2|2077.14|2074.74|0
1644423000000|2022-02-09 16:10:00|2078.36|2075.96|2074.71|2072.31|2080.31|2077.91|2073|2070.6|0
1644423300000|2022-02-09 16:15:00|2074.46|2072.06|2077.39|2074.99|2078.6|2076.2|2073.73|2071.33|0
1644423600000|2022-02-09 16:20:00|2077.63|2075.23|2078.85|2076.45|2080.07|2077.67|2076.9|2074.5|0
1644423900000|2022-02-09 16:25:00|2079.09|2076.69|2077.14|2074.74|2080.07|2077.67|2077.14|2074.74|0
1644424200000|2022-02-09 16:30:00|2077.5|2075.1|2078.36|2075.96|2078.6|2076.2|2074.95|2072.55|0
1644424500000|2022-02-09 16:35:00|2078.12|2075.72|2078.6|2076.2|2080.06|2077.66|2075.68|2073.28|0
1644424800000|2022-02-09 16:40:00|2078.36|2075.96|2075.92|2073.52|2079.82|2077.42|2074.95|2072.55|0
1644425100000|2022-02-09 16:45:00|2075.43|2073.03|2078.11|2075.71|2078.6|2076.2|2075.43|2073.03|0
1644425400000|2022-02-09 16:50:00|2077.87|2075.47|2072.02|2069.62|2079.82|2077.42|2071.78|2069.38|0
1644425700000|2022-02-09 16:55:00|2071.78|2069.38|2074.21|2071.81|2075.68|2073.28|2071.54|2069.14|0
1644426000000|2022-02-09 17:00:00|2073.97|2071.57|2074.7|2072.3|2076.65|2074.25|2072.27|2069.87|0
1644426300000|2022-02-09 17:05:00|2074.46|2072.06|2072.99|2070.59|2074.7|2072.3|2070.8|2068.4|0
1644426600000|2022-02-09 17:10:00|2073.24|2070.84|2073.97|2071.57|2073.97|2071.57|2069.58|2067.18|0
1644426900000|2022-02-09 17:15:00|2074.21|2071.81|2075.92|2073.52|2076.16|2073.76|2072.99|2070.59|0
1644427200000|2022-02-09 17:20:00|2075.67|2073.27|2076.16|2073.76|2077.38|2074.98|2074.21|2071.81|0
1644427500000|2022-02-09 17:25:00|2076.65|2074.25|2078.11|2075.71|2078.35|2075.95|2076.65|2074.25|0
1644427800000|2022-02-09 17:30:00|2077.13|2074.73|2074.45|2072.05|2078.59|2076.19|2073.48|2071.08|0
1644428100000|2022-02-09 17:35:00|2074.7|2072.3|2079.08|2076.68|2079.57|2077.17|2074.21|2071.81|0
1644428400000|2022-02-09 17:40:00|2079.57|2077.17|2080.3|2077.9|2081.03|2078.63|2078.59|2076.19|0
1644428700000|2022-02-09 17:45:00|2080.54|2078.14|2080.3|2077.9|2080.79|2078.39|2078.84|2076.44|0
1644429000000|2022-02-09 17:50:00|2080.05|2077.65|2079.32|2076.92|2080.05|2077.65|2078.1|2075.7|0
1644429300000|2022-02-09 17:55:00|2080.05|2077.65|2081.76|2079.36|2082|2079.6|2078.83|2076.43|0
1644429600000|2022-02-09 18:00:00|2081.51|2079.11|2080.78|2078.38|2083.22|2080.82|2080.29|2077.89|0
1644429900000|2022-02-09 18:05:00|2080.54|2078.14|2079.56|2077.16|2081.39|2078.99|2078.35|2075.95|0
1644430200000|2022-02-09 18:10:00|2079.81|2077.41|2076.88|2074.48|2080.78|2078.38|2076.4|2074|0
1644430500000|2022-02-09 18:15:00|2077.13|2074.73|2079.07|2076.67|2079.81|2077.41|2076.4|2074|0
1644430800000|2022-02-09 18:20:00|2079.32|2076.92|2078.83|2076.43|2080.78|2078.38|2078.59|2076.19|0
1644431100000|2022-02-09 18:25:00|2079.07|2076.67|2080.78|2078.38|2081.02|2078.62|2078.59|2076.19|0
1644431400000|2022-02-09 18:30:00|2080.53|2078.13|2081.51|2079.11|2082.48|2080.08|2080.05|2077.65|0
1644431700000|2022-02-09 18:35:00|2081.27|2078.87|2079.07|2076.67|2081.27|2078.87|2078.83|2076.43|0
1644432000000|2022-02-09 18:40:00|2078.94|2076.54|2081.99|2079.59|2082.73|2080.33|2078.58|2076.18|0
1644432300000|2022-02-09 18:45:00|2082.24|2079.84|2081.51|2079.11|2082.73|2080.33|2081.26|2078.86|0
1644432600000|2022-02-09 18:50:00|2081.26|2078.86|2081.99|2079.59|2082.48|2080.08|2080.78|2078.38|0
1644432900000|2022-02-09 18:55:00|2081.75|2079.35|2082.48|2080.08|2082.72|2080.32|2080.77|2078.37|0
1644433200000|2022-02-09 19:00:00|2082.72|2080.32|2084.18|2081.78|2085.4|2083|2082.72|2080.32|0
1644433500000|2022-02-09 19:05:00|2084.43|2082.03|2087.84|2085.44|2087.84|2085.44|2083.94|2081.54|0
1644433800000|2022-02-09 19:10:00|2087.35|2084.95|2087.84|2085.44|2088.81|2086.41|2086.38|2083.98|0
1644434100000|2022-02-09 19:15:00|2088.08|2085.68|2087.84|2085.44|2089.06|2086.66|2086.86|2084.46|0
1644434400000|2022-02-09 19:20:00|2087.59|2085.19|2087.35|2084.95|2088.08|2085.68|2086.38|2083.98|0
1644434700000|2022-02-09 19:25:00|2087.59|2085.19|2088.44|2086.04|2089.06|2086.66|2087.35|2084.95|0
1644435000000|2022-02-09 19:30:00|2088.57|2086.17|2088.81|2086.41|2089.05|2086.65|2087.11|2084.71|0
1644435300000|2022-02-09 19:35:00|2089.05|2086.65|2090.15|2087.75|2090.76|2088.36|2088.08|2085.68|0
1644435600000|2022-02-09 19:40:00|2090.03|2087.63|2089.3|2086.9|2090.27|2087.87|2088.32|2085.92|0
1644435900000|2022-02-09 19:45:00|2089.54|2087.14|2086.62|2084.22|2089.78|2087.38|2086.37|2083.97|0
1644436200000|2022-02-09 19:50:00|2086.86|2084.46|2086.13|2083.73|2088.08|2085.68|2084.91|2082.51|0
1644436500000|2022-02-09 19:55:00|2085.88|2083.48|2081.74|2079.34|2086.37|2083.97|2081.25|2078.85|0
1644436800000|2022-02-09 20:00:00|2081.5|2079.1|2081.25|2078.85|2082.23|2079.83|2076.87|2074.47|0
1644437100000|2022-02-09 20:05:00|2081.13|2078.73|2075.65|2073.25|2081.13|2078.73|2075.65|2073.25|0
1644437400000|2022-02-09 20:10:00|2077.11|2074.71|2076.13|2073.73|2079.55|2077.15|2076.13|2073.73|0
1644437700000|2022-02-09 20:15:00|2075.89|2073.49|2077.6|2075.2|2077.6|2075.2|2073.21|2070.81|0
1644438000000|2022-02-09 20:20:00|2078.33|2075.93|2080.03|2077.63|2080.52|2078.12|2077.11|2074.71|0
1644438300000|2022-02-09 20:25:00|2079.79|2077.39|2085.15|2082.75|2085.15|2082.75|2076.86|2074.46|0
1644438600000|2022-02-09 20:30:00|2084.29|2081.89|2089.05|2086.65|2089.29|2086.89|2084.29|2081.89|0
1644438900000|2022-02-09 20:35:00|2089.29|2086.89|2088.56|2086.16|2091.97|2089.57|2088.07|2085.67|0
1644439200000|2022-02-09 20:40:00|2088.8|2086.4|2083.68|2081.28|2088.8|2086.4|2079.54|2077.14|0
1644439500000|2022-02-09 20:45:00|2084.17|2081.77|2087.34|2084.94|2088.07|2085.67|2081.61|2079.21|0
1644439800000|2022-02-09 20:50:00|2087.83|2085.43|2087.9|2085.5|2092.46|2090.06|2084.66|2082.26|0
1644440100000|2022-02-09 20:55:00|2087.41|2085.01|2089.36|2086.96|2089.6|2087.2|2083.76|2081.36|0
1644440400000|2022-02-09 21:00:00|2088.87|2086.47|2086.68|2084.28|2088.87|2086.47|2085.7|2083.3|0
1644440700000|2022-02-09 21:05:00|2086.43|2084.03|2089.11|2086.71|2089.6|2087.2|2086.43|2084.03|0
1644441000000|2022-02-09 21:10:00|2088.87|2086.47|2090.58|2088.18|2091.06|2088.66|2088.63|2086.23|0
1644441300000|2022-02-09 21:15:00|2090.53|2087.73|2091.14|2088.34|2091.26|2088.46|2090.29|2087.49|0
1644441600000|2022-02-09 21:20:00|2091.26|2088.46|2094.67|2091.87|2094.67|2091.87|2091.02|2088.22|0
1644441900000|2022-02-09 21:25:00|2095.16|2092.36|2094.92|2092.12|2095.4|2092.6|2094.18|2091.38|0
1644442200000|2022-02-09 21:30:00|2094.67|2091.87|2093.94|2091.14|2094.67|2091.87|2093.7|2090.9|0
1644442500000|2022-02-09 21:35:00|2094.18|2091.38|2093.45|2090.65|2094.18|2091.38|2093.21|2090.41|0
1644442800000|2022-02-09 21:40:00|2093.21|2090.41|2093.21|2090.41|2093.94|2091.14|2093.21|2090.41|0
1644443100000|2022-02-09 21:45:00|2092.72|2089.92|2091.5|2088.7|2092.72|2089.92|2091.13|2088.33|0
1644443400000|2022-02-09 21:50:00|2091.01|2088.21|2091.74|2088.94|2092.72|2089.92|2091.01|2088.21|0
1644443700000|2022-02-09 21:55:00|2091.5|2088.7|2092.1|2089.3|2092.35|2089.55|2091.37|2088.57|0
1644444000000|2022-02-09 22:00:00|2092.12|2089.32|2092.09|2089.29|2092.26|2089.46|2091.92|2089.12|0
1644444300000|2022-02-09 22:05:00|2092.15|2089.35|2091.81|2089.01|2092.15|2089.35|2091.81|2089.01|0
1644444600000|2022-02-09 22:10:00|2092.09|2089.29|2092.12|2089.32|2092.15|2089.35|2091.92|2089.12|0
1644444900000|2022-02-09 22:15:00|2092.15|2089.35|2091.76|2088.96|2092.19|2089.39|2091.76|2088.96|0
1644445200000|2022-02-09 22:20:00|2091.73|2088.93|2091.73|2088.93|2091.73|2088.93|2091.63|2088.83|0
1644445500000|2022-02-09 22:25:00|2091.76|2088.96|2091.55|2088.75|2091.8|2089|2091.42|2088.62|0
1644445800000|2022-02-09 22:30:00|2091.59|2088.79|2091.7|2088.9|2091.7|2088.9|2091.59|2088.79|0
1644446100000|2022-02-09 22:35:00|2091.73|2088.93|2091.76|2088.96|2091.84|2089.04|2091.73|2088.93|0
1644446400000|2022-02-09 22:40:00|2091.8|2089|2091.97|2089.17|2091.97|2089.17|2091.76|2088.96|0
1644446700000|2022-02-09 22:45:00|2091.9|2089.1|2091.9|2089.1|2091.94|2089.14|2091.86|2089.06|0
1644447000000|2022-02-09 22:50:00|2091.86|2089.06|2092.05|2089.25|2092.08|2089.28|2091.86|2089.06|0
1644447300000|2022-02-09 22:55:00|2092.08|2089.28|2092.5|2089.7|2092.5|2089.7|2091.94|2089.14|0
1644447600000|2022-02-09 23:00:00|2093.8|2091|2092.34|2089.54|2093.8|2091|2091|2088.2|0
1644447900000|2022-02-09 23:05:00|2092.22|2089.42|2091.98|2089.18|2092.71|2089.91|2091.61|2088.81|0
1644448200000|2022-02-09 23:10:00|2092.34|2089.54|2091.73|2088.93|2092.71|2089.91|2091.61|2088.81|0
1644448500000|2022-02-09 23:15:00|2091.61|2088.81|2090.39|2087.59|2092.46|2089.66|2089.78|2086.98|0
1644448800000|2022-02-09 23:20:00|2090.27|2087.47|2090.51|2087.71|2090.51|2087.71|2089.29|2086.49|0
1644449100000|2022-02-09 23:25:00|2090.76|2087.96|2090.51|2087.71|2091.73|2088.93|2090.51|2087.71|0
1644449400000|2022-02-09 23:30:00|2090.76|2087.96|2089.05|2086.25|2090.76|2087.96|2088.56|2085.76|0
1644449700000|2022-02-09 23:35:00|2088.81|2086.01|2090.27|2087.47|2090.75|2087.95|2088.68|2085.88|0
1644450000000|2022-02-09 23:40:00|2090.75|2087.95|2087.83|2085.03|2090.75|2087.95|2087.7|2084.9|0
1644450300000|2022-02-09 23:45:00|2087.59|2084.79|2089.16|2086.36|2089.16|2086.36|2087.59|2084.79|0
1644450600000|2022-02-09 23:50:00|2089.05|2086.25|2088.07|2085.27|2089.05|2086.25|2087.1|2084.3|0
1644450900000|2022-02-09 23:55:00|2087.83|2085.03|2089.78|2086.98|2090.02|2087.22|2087.58|2084.78|0
1644451200000|2022-02-10 00:00:00|2090.02|2087.22|2089.65|2086.85|2090.51|2087.71|2088.07|2085.27|0
1644451500000|2022-02-10 00:05:00|2089.78|2086.98|2088.07|2085.27|2090.75|2087.95|2087.1|2084.3|0
1644451800000|2022-02-10 00:10:00|2088.56|2085.76|2086.61|2083.81|2088.8|2086|2086.36|2083.56|0
1644452100000|2022-02-10 00:15:00|2086.36|2083.56|2085.14|2082.34|2086.85|2084.05|2085.14|2082.34|0
1644452400000|2022-02-10 00:20:00|2085.26|2082.46|2087.45|2084.65|2087.45|2084.65|2085.14|2082.34|0
1644452700000|2022-02-10 00:25:00|2087.34|2084.54|2087.58|2084.78|2087.58|2084.78|2086.85|2084.05|0
1644453000000|2022-02-10 00:30:00|2087.7|2084.9|2086.85|2084.05|2088.55|2085.75|2086.6|2083.8|0
1644453300000|2022-02-10 00:35:00|2086.72|2083.92|2086.6|2083.8|2088.07|2085.27|2086.36|2083.56|0
1644453600000|2022-02-10 00:40:00|2086.85|2084.05|2086.36|2083.56|2087.33|2084.53|2086.12|2083.32|0
1644453900000|2022-02-10 00:45:00|2086.12|2083.32|2084.9|2082.1|2086.6|2083.8|2084.17|2081.37|0
1644454200000|2022-02-10 00:50:00|2084.65|2081.85|2083.19|2080.39|2084.9|2082.1|2083.19|2080.39|0
1644454500000|2022-02-10 00:55:00|2083.06|2080.26|2082.7|2079.9|2084.41|2081.61|2082.7|2079.9|0
1644454800000|2022-02-10 01:00:00|2082.82|2080.02|2082.21|2079.41|2083.19|2080.39|2081.24|2078.44|0
1644455100000|2022-02-10 01:05:00|2082.09|2079.29|2082.46|2079.66|2082.95|2080.15|2081.73|2078.93|0
1644455400000|2022-02-10 01:10:00|2082.33|2079.53|2081.97|2079.17|2082.7|2079.9|2080.75|2077.95|0
1644455700000|2022-02-10 01:15:00|2081.73|2078.93|2079.89|2077.09|2082.21|2079.41|2079.78|2076.98|0
1644456000000|2022-02-10 01:20:00|2079.78|2076.98|2081.11|2078.31|2081.72|2078.92|2079.78|2076.98|0
1644456300000|2022-02-10 01:25:00|2080.99|2078.19|2079.04|2076.24|2081.48|2078.68|2079.04|2076.24|0
1644456600000|2022-02-10 01:30:00|2078.8|2076|2076.85|2074.05|2078.8|2076|2075.15|2072.35|0
1644456900000|2022-02-10 01:35:00|2076.97|2074.17|2076.76|2073.96|2077.37|2074.57|2075.91|2073.11|0
1644457200000|2022-02-10 01:40:00|2077|2074.2|2077.6|2074.8|2078.33|2075.53|2076.38|2073.58|0
1644457500000|2022-02-10 01:45:00|2078.09|2075.29|2078.93|2076.13|2078.93|2076.13|2077.35|2074.55|0
1644457800000|2022-02-10 01:50:00|2079.06|2076.26|2077.6|2074.8|2079.55|2076.75|2077.6|2074.8|0
1644458100000|2022-02-10 01:55:00|2077.47|2074.67|2078.08|2075.28|2078.08|2075.28|2076.87|2074.07|0
1644458400000|2022-02-10 02:00:00|2077.84|2075.04|2076.38|2073.58|2078.33|2075.53|2076.13|2073.33|0
1644458700000|2022-02-10 02:05:00|2076.49|2073.69|2076.38|2073.58|2077.6|2074.8|2076.38|2073.58|0
1644459000000|2022-02-10 02:10:00|2076.62|2073.82|2076.86|2074.06|2077.59|2074.79|2076.13|2073.33|0
1644459300000|2022-02-10 02:15:00|2076.62|2073.82|2076.62|2073.82|2077.59|2074.79|2076.37|2073.57|0
1644459600000|2022-02-10 02:20:00|2076.37|2073.57|2076.13|2073.33|2076.62|2073.82|2076.13|2073.33|0
1644459900000|2022-02-10 02:25:00|2074.67|2071.87|2075.89|2073.09|2076.13|2073.33|2074.67|2071.87|0
1644460200000|2022-02-10 02:30:00|2076.13|2073.33|2075.64|2072.84|2076.13|2073.33|2075.64|2072.84|0
1644460500000|2022-02-10 02:35:00|2075.88|2073.08|2078.08|2075.28|2078.32|2075.52|2075.88|2073.08|0
1644460800000|2022-02-10 02:40:00|2077.83|2075.03|2077.35|2074.55|2078.08|2075.28|2077.22|2074.42|0
1644461100000|2022-02-10 02:45:00|2077.59|2074.79|2077.59|2074.79|2078.32|2075.52|2077.46|2074.66|0
1644461400000|2022-02-10 02:50:00|2077.83|2075.03|2076.86|2074.06|2077.83|2075.03|2076.61|2073.81|0
1644461700000|2022-02-10 02:55:00|2076.61|2073.81|2076.61|2073.81|2077.1|2074.3|2076.37|2073.57|0
1644462000000|2022-02-10 03:00:00|2076.37|2073.57|2076.12|2073.32|2076.86|2074.06|2075.39|2072.59|0
1644462300000|2022-02-10 03:05:00|2076.37|2073.57|2075.15|2072.35|2076.61|2073.81|2075.15|2072.35|0
1644462600000|2022-02-10 03:10:00|2075.39|2072.59|2076.12|2073.32|2076.12|2073.32|2075.15|2072.35|0
1644462900000|2022-02-10 03:15:00|2076.37|2073.57|2076.85|2074.05|2077.1|2074.3|2076.12|2073.32|0
1644463200000|2022-02-10 03:20:00|2076.73|2073.93|2077.58|2074.78|2077.58|2074.78|2076.61|2073.81|0
1644463500000|2022-02-10 03:25:00|2077.46|2074.66|2077.83|2075.03|2077.83|2075.03|2077.1|2074.3|0
1644463800000|2022-02-10 03:30:00|2078.07|2075.27|2078.8|2076|2079.05|2076.25|2077.1|2074.3|0
1644464100000|2022-02-10 03:35:00|2079.05|2076.25|2079.29|2076.49|2079.29|2076.49|2078.56|2075.76|0
1644464400000|2022-02-10 03:40:00|2079.16|2076.36|2078.31|2075.51|2079.29|2076.49|2078.31|2075.51|0
1644464700000|2022-02-10 03:45:00|2078.43|2075.63|2078.8|2076|2079.04|2076.24|2078.31|2075.51|0
1644465000000|2022-02-10 03:50:00|2078.67|2075.87|2078.19|2075.39|2078.8|2076|2077.45|2074.65|0
1644465300000|2022-02-10 03:55:00|2078.31|2075.51|2078.8|2076|2079.29|2076.49|2078.31|2075.51|0
1644465600000|2022-02-10 04:00:00|2078.67|2075.87|2078.55|2075.75|2079.29|2076.49|2078.31|2075.51|0
1644465900000|2022-02-10 04:05:00|2078.31|2075.51|2078.55|2075.75|2078.55|2075.75|2078.07|2075.27|0
1644466200000|2022-02-10 04:10:00|2078.43|2075.63|2078.55|2075.75|2079.28|2076.48|2078.43|2075.63|0
1644466500000|2022-02-10 04:15:00|2078.67|2075.87|2079.77|2076.97|2079.89|2077.09|2078.55|2075.75|0
1644466800000|2022-02-10 04:20:00|2079.89|2077.09|2080.01|2077.21|2080.26|2077.46|2079.28|2076.48|0
1644467100000|2022-02-10 04:25:00|2080.26|2077.46|2080.75|2077.95|2080.75|2077.95|2080.01|2077.21|0
1644467400000|2022-02-10 04:30:00|2080.62|2077.82|2080.74|2077.94|2080.75|2077.95|2080.26|2077.46|0
1644467700000|2022-02-10 04:35:00|2080.5|2077.7|2080.5|2077.7|2080.74|2077.94|2080.01|2077.21|0
1644468000000|2022-02-10 04:40:00|2080.62|2077.82|2080.5|2077.7|2080.62|2077.82|2080.01|2077.21|0
1644468300000|2022-02-10 04:45:00|2080.26|2077.46|2079.28|2076.48|2080.26|2077.46|2079.28|2076.48|0
1644468600000|2022-02-10 04:50:00|2079.52|2076.72|2080.01|2077.21|2080.01|2077.21|2079.52|2076.72|0
1644468900000|2022-02-10 04:55:00|2080.25|2077.45|2080.01|2077.21|2080.74|2077.94|2080.01|2077.21|0
1644469200000|2022-02-10 05:00:00|2079.77|2076.97|2080.5|2077.7|2080.74|2077.94|2079.52|2076.72|0
1644469500000|2022-02-10 05:05:00|2080.37|2077.57|2079.44|2076.64|2081.01|2078.21|2079.44|2076.64|0
1644469800000|2022-02-10 05:10:00|2079.69|2076.89|2078.79|2075.99|2080.99|2078.19|2076.95|2074.15|0
1644470100000|2022-02-10 05:15:00|2078.54|2075.74|2078.79|2075.99|2078.79|2075.99|2078.3|2075.5|0
1644470400000|2022-02-10 05:20:00|2078.9|2076.1|2078.79|2075.99|2079.03|2076.23|2078.42|2075.62|0
1644470700000|2022-02-10 05:25:00|2078.54|2075.74|2078.05|2075.25|2078.79|2075.99|2077.81|2075.01|0
1644471000000|2022-02-10 05:30:00|2078.3|2075.5|2077.57|2074.77|2078.79|2075.99|2077.57|2074.77|0
1644471300000|2022-02-10 05:35:00|2077.68|2074.88|2077.08|2074.28|2077.81|2075.01|2077.08|2074.28|0
1644471600000|2022-02-10 05:40:00|2076.83|2074.03|2077.32|2074.52|2077.57|2074.77|2075.98|2073.18|0
1644471900000|2022-02-10 05:45:00|2077.08|2074.28|2077.68|2074.88|2077.81|2075.01|2077.08|2074.28|0
1644472200000|2022-02-10 05:50:00|2077.81|2075.01|2076.83|2074.03|2077.81|2075.01|2076.83|2074.03|0
1644472500000|2022-02-10 05:55:00|2077.08|2074.28|2080.98|2078.18|2080.98|2078.18|2077.08|2074.28|0
1644472800000|2022-02-10 06:00:00|2081.71|2078.91|2082.93|2080.13|2082.93|2080.13|2080.98|2078.18|0
1644473100000|2022-02-10 06:05:00|2083.05|2080.25|2080.85|2078.05|2083.17|2080.37|2080.85|2078.05|0
1644473400000|2022-02-10 06:10:00|2080.98|2078.18|2083.41|2080.61|2083.41|2080.61|2080.73|2077.93|0
1644473700000|2022-02-10 06:15:00|2083.29|2080.49|2082.68|2079.88|2083.41|2080.61|2082.44|2079.64|0
1644474000000|2022-02-10 06:20:00|2082.56|2079.76|2084.39|2081.59|2084.39|2081.59|2082.44|2079.64|0
1644474300000|2022-02-10 06:25:00|2084.63|2081.83|2083.53|2080.73|2084.63|2081.83|2083.41|2080.61|0
1644474600000|2022-02-10 06:30:00|2083.66|2080.86|2083.9|2081.1|2084.39|2081.59|2083.41|2080.61|0
1644474900000|2022-02-10 06:35:00|2084.02|2081.22|2084.88|2082.08|2084.88|2082.08|2083.66|2080.86|0
1644475200000|2022-02-10 06:40:00|2084.99|2082.19|2085.12|2082.32|2085.61|2082.81|2084.14|2081.34|0
1644475500000|2022-02-10 06:45:00|2084.87|2082.07|2084.14|2081.34|2084.99|2082.19|2083.9|2081.1|0
1644475800000|2022-02-10 06:50:00|2084.02|2081.22|2082.68|2079.88|2084.39|2081.59|2082.68|2079.88|0
1644476100000|2022-02-10 06:55:00|2082.43|2079.63|2083.41|2080.61|2083.65|2080.85|2082.19|2079.39|0
1644476400000|2022-02-10 07:00:00|2082.92|2080.12|2081.21|2078.41|2082.92|2080.12|2080.48|2077.68|0
1644476700000|2022-02-10 07:05:00|2081.33|2078.53|2081.09|2078.29|2081.33|2078.53|2079.99|2077.19|0
1644477000000|2022-02-10 07:10:00|2081.21|2078.41|2081.57|2078.77|2082.19|2079.39|2080.84|2078.04|0
1644477300000|2022-02-10 07:15:00|2081.7|2078.9|2080.97|2078.17|2082.19|2079.39|2080.72|2077.92|0
1644477600000|2022-02-10 07:20:00|2081.21|2078.41|2081.81|2079.01|2081.81|2079.01|2080.84|2078.04|0
1644477900000|2022-02-10 07:25:00|2081.7|2078.9|2081.94|2079.14|2082.19|2079.39|2081.21|2078.41|0
1644478200000|2022-02-10 07:30:00|2082.18|2079.38|2082.67|2079.87|2083.16|2080.36|2080.96|2078.16|0
1644478500000|2022-02-10 07:35:00|2082.43|2079.63|2081.81|2079.01|2082.67|2079.87|2081.33|2078.53|0
1644478800000|2022-02-10 07:40:00|2081.94|2079.14|2082.18|2079.38|2082.18|2079.38|2081.08|2078.28|0
1644479100000|2022-02-10 07:45:00|2082.67|2079.87|2083.16|2080.36|2083.65|2080.85|2082.18|2079.38|0
1644479400000|2022-02-10 07:50:00|2083.03|2080.23|2084.13|2081.33|2084.86|2082.06|2082.91|2080.11|0
1644479700000|2022-02-10 07:55:00|2084.38|2081.58|2085.84|2083.04|2086.08|2083.28|2083.64|2080.84|0
1644480000000|2022-02-10 08:00:00|2085.96|2083.16|2085.35|2082.55|2088.52|2085.72|2084.38|2081.58|0
1644480300000|2022-02-10 08:05:00|2085.4|2083|2083.93|2081.53|2085.64|2083.24|2083.69|2081.29|0
1644480600000|2022-02-10 08:10:00|2084.42|2082.02|2088.08|2085.68|2088.57|2086.17|2084.05|2081.65|0
1644480900000|2022-02-10 08:15:00|2087.95|2085.55|2082.71|2080.31|2088.08|2085.68|2082.47|2080.07|0
1644481200000|2022-02-10 08:20:00|2082.58|2080.18|2083.44|2081.04|2084.66|2082.26|2079.54|2077.14|0
1644481500000|2022-02-10 08:25:00|2083.31|2080.91|2080.27|2077.87|2083.68|2081.28|2079.29|2076.89|0
1644481800000|2022-02-10 08:30:00|2080.14|2077.74|2079.41|2077.01|2081.98|2079.58|2079.29|2076.89|0
1644482100000|2022-02-10 08:35:00|2079.78|2077.38|2080.51|2078.11|2081.73|2079.33|2079.05|2076.65|0
1644482400000|2022-02-10 08:40:00|2080.38|2077.98|2076.61|2074.21|2081.24|2078.84|2075.15|2072.75|0
1644482700000|2022-02-10 08:45:00|2076.12|2073.72|2077.34|2074.94|2078.32|2075.92|2075.14|2072.74|0
1644483000000|2022-02-10 08:50:00|2077.1|2074.7|2076.61|2074.21|2077.94|2075.54|2076.12|2073.72|0
1644483300000|2022-02-10 08:55:00|2076.85|2074.45|2075.14|2072.74|2077.58|2075.18|2074.66|2072.26|0
1644483600000|2022-02-10 09:00:00|2075.02|2072.62|2076.2|2073.8|2076.61|2074.21|2073.19|2070.79|0
1644483900000|2022-02-10 09:05:00|2076.32|2073.92|2076.2|2073.8|2077.91|2075.51|2076.07|2073.67|0
1644484200000|2022-02-10 09:10:00|2076.44|2074.04|2077.66|2075.26|2078.39|2075.99|2075.83|2073.43|0
1644484500000|2022-02-10 09:15:00|2077.42|2075.02|2076.44|2074.04|2077.66|2075.26|2075.95|2073.55|0
1644484800000|2022-02-10 09:20:00|2076.69|2074.29|2075.71|2073.31|2077.17|2074.77|2075.22|2072.82|0
1644485100000|2022-02-10 09:25:00|2075.47|2073.07|2078.39|2075.99|2078.39|2075.99|2075.47|2073.07|0
1644485400000|2022-02-10 09:30:00|2078.64|2076.24|2078.15|2075.75|2079.24|2076.84|2077.9|2075.5|0
1644485700000|2022-02-10 09:35:00|2078.39|2075.99|2077.29|2074.89|2080.1|2077.7|2077.17|2074.77|0
1644486000000|2022-02-10 09:40:00|2076.68|2074.28|2077.41|2075.01|2077.66|2075.26|2076.44|2074.04|0
1644486300000|2022-02-10 09:45:00|2077.66|2075.26|2075.95|2073.55|2077.66|2075.26|2074.97|2072.57|0
1644486600000|2022-02-10 09:50:00|2075.71|2073.31|2077.17|2074.77|2077.9|2075.5|2075.71|2073.31|0
1644486900000|2022-02-10 09:55:00|2077.41|2075.01|2077.17|2074.77|2078.88|2076.48|2076.93|2074.53|0
1644487200000|2022-02-10 10:00:00|2077.29|2074.89|2075.7|2073.3|2078.14|2075.74|2074.73|2072.33|0
1644487500000|2022-02-10 10:05:00|2075.95|2073.55|2076.19|2073.79|2076.19|2073.79|2074|2071.6|0
1644487800000|2022-02-10 10:10:00|2076.44|2074.04|2077.17|2074.77|2077.53|2075.13|2075.7|2073.3|0
1644488100000|2022-02-10 10:15:00|2077.28|2074.88|2077.65|2075.25|2078.39|2075.99|2077.17|2074.77|0
1644488400000|2022-02-10 10:20:00|2077.53|2075.13|2076.31|2073.91|2077.65|2075.25|2076.19|2073.79|0
1644488700000|2022-02-10 10:25:00|2076.19|2073.79|2077.41|2075.01|2077.65|2075.25|2075.94|2073.54|0
1644489000000|2022-02-10 10:30:00|2077.53|2075.13|2077.16|2074.76|2078.63|2076.23|2077.16|2074.76|0
1644489300000|2022-02-10 10:35:00|2077.41|2075.01|2079.85|2077.45|2079.85|2077.45|2077.41|2075.01|0
1644489600000|2022-02-10 10:40:00|2079.6|2077.2|2079.6|2077.2|2080.09|2077.69|2078.63|2076.23|0
1644489900000|2022-02-10 10:45:00|2079.85|2077.45|2080.58|2078.18|2080.58|2078.18|2079.11|2076.71|0
1644490200000|2022-02-10 10:50:00|2081.07|2078.67|2080.94|2078.54|2081.67|2079.27|2080.94|2078.54|0
1644490500000|2022-02-10 10:55:00|2081.06|2078.66|2081.55|2079.15|2081.55|2079.15|2080.09|2077.69|0
1644490800000|2022-02-10 11:00:00|2081.8|2079.4|2081.8|2079.4|2082.64|2080.24|2081.31|2078.91|0
1644491100000|2022-02-10 11:05:00|2081.31|2078.91|2080.33|2077.93|2081.91|2079.51|2079.35|2076.95|0
1644491400000|2022-02-10 11:10:00|2080.45|2078.05|2081.79|2079.39|2082.4|2080|2080.45|2078.05|0
1644491700000|2022-02-10 11:15:00|2081.55|2079.15|2081.79|2079.39|2082.77|2080.37|2081.31|2078.91|0
1644492000000|2022-02-10 11:20:00|2081.91|2079.51|2082.28|2079.88|2082.77|2080.37|2081.79|2079.39|0
1644492300000|2022-02-10 11:25:00|2082.52|2080.12|2081.79|2079.39|2082.77|2080.37|2081.55|2079.15|0
1644492600000|2022-02-10 11:30:00|2081.66|2079.26|2081.55|2079.15|2081.91|2079.51|2080.82|2078.42|0
1644492900000|2022-02-10 11:35:00|2081.66|2079.26|2081.3|2078.9|2082.77|2080.37|2080.81|2078.41|0
1644493200000|2022-02-10 11:40:00|2081.18|2078.78|2080.33|2077.93|2081.55|2079.15|2080.08|2077.68|0
1644493500000|2022-02-10 11:45:00|2080.08|2077.68|2079.84|2077.44|2080.81|2078.41|2078.62|2076.22|0
1644493800000|2022-02-10 11:50:00|2080.08|2077.68|2079.35|2076.95|2080.08|2077.68|2077.88|2075.48|0
1644494100000|2022-02-10 11:55:00|2079.22|2076.82|2079.35|2076.95|2079.59|2077.19|2078.13|2075.73|0
1644494400000|2022-02-10 12:00:00|2079.1|2076.7|2081.05|2078.65|2081.42|2079.02|2078.86|2076.46|0
1644494700000|2022-02-10 12:05:00|2081.17|2078.77|2083.25|2080.85|2083.25|2080.85|2081.17|2078.77|0
1644495000000|2022-02-10 12:10:00|2083.01|2080.61|2084.47|2082.07|2084.96|2082.56|2082.76|2080.36|0
1644495300000|2022-02-10 12:15:00|2084.71|2082.31|2084.22|2081.82|2085.69|2083.29|2083.98|2081.58|0
1644495600000|2022-02-10 12:20:00|2085.69|2083.29|2085.69|2083.29|2086.18|2083.78|2085.2|2082.8|0
1644495900000|2022-02-10 12:25:00|2085.44|2083.04|2084.22|2081.82|2085.56|2083.16|2083.85|2081.45|0
1644496200000|2022-02-10 12:30:00|2084.47|2082.07|2084.22|2081.82|2084.71|2082.31|2083.25|2080.85|0
1644496500000|2022-02-10 12:35:00|2083.98|2081.58|2084.22|2081.82|2084.95|2082.55|2083.49|2081.09|0
1644496800000|2022-02-10 12:40:00|2083.98|2081.58|2083.49|2081.09|2084.22|2081.82|2083.25|2080.85|0
1644497100000|2022-02-10 12:45:00|2083.25|2080.85|2083.67|2081.27|2084.22|2081.82|2083.25|2080.85|0
1644497400000|2022-02-10 12:50:00|2083.79|2081.39|2084.4|2082|2085.38|2082.98|2083.67|2081.27|0
1644497700000|2022-02-10 12:55:00|2084.64|2082.24|2084.64|2082.24|2085.86|2083.46|2083.42|2081.02|0
1644498000000|2022-02-10 13:00:00|2085.37|2082.97|2087.08|2084.68|2087.33|2084.93|2084.15|2081.75|0
1644498300000|2022-02-10 13:05:00|2087.33|2084.93|2091.72|2089.32|2091.72|2089.32|2087.08|2084.68|0
1644498600000|2022-02-10 13:10:00|2091.47|2089.07|2087.81|2085.41|2091.47|2089.07|2087.57|2085.17|0
1644498900000|2022-02-10 13:15:00|2087.57|2085.17|2086.84|2084.44|2088.54|2086.14|2086.84|2084.44|0
1644499200000|2022-02-10 13:20:00|2086.59|2084.19|2085.37|2082.97|2087.08|2084.68|2083.91|2081.51|0
1644499500000|2022-02-10 13:25:00|2085.62|2083.22|2085.37|2082.97|2085.86|2083.46|2083.78|2081.38|0
1644499800000|2022-02-10 13:30:00|2085.61|2083.21|2051.72|2049.32|2085.61|2083.21|2045.63|2043.23|0
1644500100000|2022-02-10 13:35:00|2050.75|2048.35|2055.4|2053|2056.6|2054.2|2045.39|2042.99|0
1644500400000|2022-02-10 13:40:00|2057.1|2054.7|2048.32|2045.92|2057.35|2054.95|2046.86|2044.46|0
1644500700000|2022-02-10 13:45:00|2047.35|2044.95|2042.23|2039.83|2050.03|2047.63|2041.74|2039.34|0
1644501000000|2022-02-10 13:50:00|2042.47|2040.07|2044.18|2041.78|2047.1|2044.7|2041.13|2038.73|0
1644501300000|2022-02-10 13:55:00|2043.69|2041.29|2044.42|2042.02|2048.32|2045.92|2043.69|2041.29|0
1644501600000|2022-02-10 14:00:00|2043.93|2041.53|2029.8|2027.4|2044.18|2041.78|2028.58|2026.18|0
1644501900000|2022-02-10 14:05:00|2030.53|2028.13|2027.84|2025.44|2034.18|2031.78|2025.83|2023.43|0
1644502200000|2022-02-10 14:10:00|2028.09|2025.69|2025.9|2023.5|2030.53|2028.13|2022.61|2020.21|0
1644502500000|2022-02-10 14:15:00|2026.15|2023.75|2029.56|2027.16|2030.53|2028.13|2025.9|2023.5|0
1644502800000|2022-02-10 14:20:00|2029.31|2026.91|2028.83|2026.43|2030.29|2027.89|2026.39|2023.99|0
1644503100000|2022-02-10 14:25:00|2028.58|2026.18|2027.36|2024.96|2031.51|2029.11|2025.42|2023.02|0
1644503400000|2022-02-10 14:30:00|2027.61|2025.21|2037.11|2034.71|2039.3|2036.9|2027.36|2024.96|0
1644503700000|2022-02-10 14:35:00|2036.86|2034.46|2048.33|2045.93|2049.31|2046.91|2035.64|2033.24|0
1644504000000|2022-02-10 14:40:00|2049.06|2046.66|2052.99|2050.59|2056.41|2054.01|2049.06|2046.66|0
1644504300000|2022-02-10 14:45:00|2054.21|2051.81|2052.99|2050.59|2056.16|2053.76|2049.83|2047.43|0
1644504600000|2022-02-10 14:50:00|2053.48|2051.08|2065.08|2062.68|2067.76|2065.36|2052.51|2050.11|0
1644504900000|2022-02-10 14:55:00|2065.32|2062.92|2065.32|2062.92|2068.98|2066.58|2063.62|2061.22|0
1644505200000|2022-02-10 15:00:00|2065.81|2063.41|2077.51|2075.11|2077.51|2075.11|2064.1|2061.7|0
1644505500000|2022-02-10 15:05:00|2077.82|2075.42|2080.03|2077.63|2081.01|2078.61|2073.93|2071.53|0
1644505800000|2022-02-10 15:10:00|2080.76|2078.36|2074.91|2072.51|2082.23|2079.83|2073.93|2071.53|0
1644506100000|2022-02-10 15:15:00|2074.66|2072.26|2070.52|2068.12|2075.4|2073|2067.84|2065.44|0
1644506400000|2022-02-10 15:20:00|2070.03|2067.63|2070.76|2068.36|2073.69|2071.29|2067.1|2064.7|0
1644506700000|2022-02-10 15:25:00|2069.79|2067.39|2072.95|2070.55|2074.17|2071.77|2068.81|2066.41|0
1644507000000|2022-02-10 15:30:00|2074.17|2071.77|2074.62|2072.22|2078.52|2076.12|2071.25|2068.85|0
1644507300000|2022-02-10 15:35:00|2075.35|2072.95|2087.06|2084.66|2087.06|2084.66|2073.4|2071|0
1644507600000|2022-02-10 15:40:00|2087.3|2084.9|2087.33|2084.93|2090.7|2088.3|2084.4|2082|0
1644507900000|2022-02-10 15:45:00|2086.84|2084.44|2086.99|2084.59|2087.48|2085.08|2080.01|2077.61|0
1644508200000|2022-02-10 15:50:00|2086.51|2084.11|2071.39|2068.99|2086.75|2084.35|2069.68|2067.28|0
1644508500000|2022-02-10 15:55:00|2071.15|2068.75|2068.95|2066.55|2071.88|2069.48|2065.3|2062.9|0
1644508800000|2022-02-10 16:00:00|2068.71|2066.31|2071.04|2068.64|2073.6|2071.2|2062.86|2060.46|0
1644509100000|2022-02-10 16:05:00|2070.31|2067.91|2072.99|2070.59|2075.43|2073.03|2068.36|2065.96|0
1644509400000|2022-02-10 16:10:00|2073.23|2070.83|2064.21|2061.81|2073.23|2070.83|2063.97|2061.57|0
1644509700000|2022-02-10 16:15:00|2064.46|2062.06|2063.84|2061.44|2069.82|2067.42|2061.77|2059.37|0
1644510000000|2022-02-10 16:20:00|2064.21|2061.81|2065.94|2063.54|2066.43|2064.03|2060.09|2057.69|0
1644510300000|2022-02-10 16:25:00|2065.21|2062.81|2065.69|2063.29|2067.89|2065.49|2062.52|2060.12|0
1644510600000|2022-02-10 16:30:00|2065.21|2062.81|2057.01|2054.61|2065.21|2062.81|2056.77|2054.37|0
1644510900000|2022-02-10 16:35:00|2056.77|2054.37|2059.17|2056.77|2060.67|2058.27|2056.77|2054.37|0
1644511200000|2022-02-10 16:40:00|2058.93|2056.53|2067.21|2064.81|2067.21|2064.81|2058.68|2056.28|0
1644511500000|2022-02-10 16:45:00|2066.72|2064.32|2073.2|2070.8|2074.42|2072.02|2065.75|2063.35|0
1644511800000|2022-02-10 16:50:00|2072.96|2070.56|2072.23|2069.83|2074.91|2072.51|2071.25|2068.85|0
1644512100000|2022-02-10 16:55:00|2071.98|2069.58|2075.64|2073.24|2076.62|2074.22|2071.98|2069.58|0
1644512400000|2022-02-10 17:00:00|2076.13|2073.73|2071.01|2068.61|2076.13|2073.73|2069.3|2066.9|0
1644512700000|2022-02-10 17:05:00|2070.03|2067.63|2071.74|2069.34|2074.42|2072.02|2069.06|2066.66|0
1644513000000|2022-02-10 17:10:00|2071.5|2069.1|2073.2|2070.8|2074.42|2072.02|2071.49|2069.09|0
1644513300000|2022-02-10 17:15:00|2072.96|2070.56|2074.91|2072.51|2076.37|2073.97|2069.54|2067.14|0
1644513600000|2022-02-10 17:20:00|2074.42|2072.02|2075.64|2073.24|2077.83|2075.43|2074.18|2071.78|0
1644513900000|2022-02-10 17:25:00|2075.39|2072.99|2075.15|2072.75|2076.61|2074.21|2074.42|2072.02|0
1644514200000|2022-02-10 17:30:00|2075.39|2072.99|2069.3|2066.9|2078.81|2076.41|2068.57|2066.17|0
1644514500000|2022-02-10 17:35:00|2070.52|2068.12|2074.42|2072.02|2074.9|2072.5|2070.27|2067.87|0
1644514800000|2022-02-10 17:40:00|2074.17|2071.77|2072.95|2070.55|2075.64|2073.24|2071.49|2069.09|0
1644515100000|2022-02-10 17:45:00|2073.44|2071.04|2050.78|2048.38|2073.93|2071.53|2045.18|2042.78|0
1644515400000|2022-02-10 17:50:00|2050.53|2048.13|2050.09|2047.69|2052.12|2049.72|2042.25|2039.85|0
1644515700000|2022-02-10 17:55:00|2049.36|2046.96|2051.03|2048.63|2056.02|2053.62|2046.4|2044|0
1644516000000|2022-02-10 18:00:00|2049.81|2047.41|2054.31|2051.91|2055.04|2052.64|2045.91|2043.51|0
1644516300000|2022-02-10 18:05:00|2052.49|2050.09|2053.22|2050.82|2057.12|2054.72|2051.02|2048.62|0
1644516600000|2022-02-10 18:10:00|2054.44|2052.04|2051.02|2048.62|2055.65|2053.25|2049.07|2046.67|0
1644516900000|2022-02-10 18:15:00|2049.81|2047.41|2036.17|2033.77|2050.05|2047.65|2035.19|2032.79|0
1644517200000|2022-02-10 18:20:00|2035.43|2033.03|2040.44|2038.04|2040.44|2038.04|2035.09|2032.69|0
1644517500000|2022-02-10 18:25:00|2040.2|2037.8|2030.22|2027.82|2041.42|2039.02|2030.22|2027.82|0
1644517800000|2022-02-10 18:30:00|2029.97|2027.57|2024.78|2022.38|2033.63|2031.23|2024.78|2022.38|0
1644518100000|2022-02-10 18:35:00|2025.26|2022.86|2026.42|2024.02|2026.66|2024.26|2016.2|2013.8|0
1644518400000|2022-02-10 18:40:00|2025.93|2023.53|2030.47|2028.07|2031.69|2029.29|2025.2|2022.8|0
1644518700000|2022-02-10 18:45:00|2029.99|2027.59|2029.13|2026.73|2033.64|2031.24|2027.07|2024.67|0
1644519000000|2022-02-10 18:50:00|2030.47|2028.07|2028.04|2025.64|2031.69|2029.29|2026.58|2024.18|0
1644519300000|2022-02-10 18:55:00|2028.77|2026.37|2033.88|2031.48|2034.36|2031.96|2025.36|2022.96|0
1644519600000|2022-02-10 19:00:00|2034.36|2031.96|2026.33|2023.93|2037.29|2034.89|2026.33|2023.93|0
1644519900000|2022-02-10 19:05:00|2026.58|2024.18|2025.85|2023.45|2027.79|2025.39|2021.23|2018.83|0
1644520200000|2022-02-10 19:10:00|2027.06|2024.66|2020.74|2018.34|2027.31|2024.91|2019.28|2016.88|0
1644520500000|2022-02-10 19:15:00|2020.01|2017.61|2010.79|2008.39|2020.5|2018.1|2010.55|2008.15|0
1644520800000|2022-02-10 19:20:00|2011.28|2008.88|2019.01|2016.61|2019.01|2016.61|2010.74|2008.34|0
1644521100000|2022-02-10 19:25:00|2018.04|2015.64|2023.21|2020.81|2026.37|2023.97|2018.04|2015.64|0
1644521400000|2022-02-10 19:30:00|2022.84|2020.44|2023.94|2021.54|2027.1|2024.7|2021.14|2018.74|0
1644521700000|2022-02-10 19:35:00|2024.91|2022.51|2025.4|2023|2031.24|2028.84|2021.51|2019.11|0
1644522000000|2022-02-10 19:40:00|2025.76|2023.36|2024.18|2021.78|2032.21|2029.81|2023.45|2021.05|0
1644522300000|2022-02-10 19:45:00|2024.06|2021.66|2019.32|2016.92|2030.26|2027.86|2019.32|2016.92|0
1644522600000|2022-02-10 19:50:00|2020.78|2018.38|2013.6|2011.2|2021.99|2019.59|2012.02|2009.62|0
1644522900000|2022-02-10 19:55:00|2013.24|2010.84|2013.48|2011.08|2017.37|2014.97|2010.81|2008.41|0
1644523200000|2022-02-10 20:00:00|2014.45|2012.05|2014.94|2012.54|2016.64|2014.24|2007.65|2005.25|0
1644523500000|2022-02-10 20:05:00|2015.67|2013.27|2021.02|2018.62|2021.75|2019.35|2013.72|2011.32|0
1644523800000|2022-02-10 20:10:00|2021.26|2018.86|2021.5|2019.1|2025.39|2022.99|2019.07|2016.67|0
1644524100000|2022-02-10 20:15:00|2020.29|2017.89|2016.64|2014.24|2026.61|2024.21|2015.67|2013.27|0
1644524400000|2022-02-10 20:20:00|2016.88|2014.48|2017.85|2015.45|2020.04|2017.64|2011.77|2009.37|0
1644524700000|2022-02-10 20:25:00|2017.61|2015.21|2014.25|2011.85|2021.31|2018.91|2014.25|2011.85|0
1644525000000|2022-02-10 20:30:00|2013.52|2011.12|2003.07|2000.67|2013.52|2011.12|2002.83|2000.43|0
1644525300000|2022-02-10 20:35:00|2003.31|2000.91|2005.74|2003.34|2008.9|2006.5|2000.66|1998.26|0
1644525600000|2022-02-10 20:40:00|2006.47|2004.07|1999.9|1997.5|2008.17|2005.77|1997.96|1995.56|0
1644525900000|2022-02-10 20:45:00|1999.17|1996.77|1994.07|1991.67|1999.9|1997.5|1989.45|1987.05|0
1644526200000|2022-02-10 20:50:00|1993.34|1990.94|2000.39|1997.99|2004.88|2002.48|1988.96|1986.56|0
1644526500000|2022-02-10 20:55:00|2000.14|1997.74|2007.31|2004.91|2014.74|2012.34|2000.14|1997.74|0
1644526800000|2022-02-10 21:00:00|2008.65|2006.25|2005.73|2003.33|2009.14|2006.74|2003.79|2001.39|0
1644527100000|2022-02-10 21:05:00|2006.22|2003.82|2007.44|2005.04|2009.63|2007.23|2005.73|2003.33|0
1644527400000|2022-02-10 21:10:00|2007.31|2004.91|2004.03|2001.63|2007.31|2004.91|2001.6|1999.2|0
1644527700000|2022-02-10 21:15:00|2003.74|2000.94|2000.21|1997.41|2003.99|2001.19|1999.61|1996.81|0
1644528000000|2022-02-10 21:20:00|2000.1|1997.3|1997.66|1994.86|2000.1|1997.3|1996.69|1993.89|0
1644528300000|2022-02-10 21:25:00|1997.18|1994.38|2001.18|1998.38|2001.55|1998.75|1996.94|1994.14|0
1644528600000|2022-02-10 21:30:00|2001.8|1999|2001.55|1998.75|2003.74|2000.94|2000.34|1997.54|0
1644528900000|2022-02-10 21:35:00|2001.8|1999|2002.53|1999.73|2003.5|2000.7|2001.07|1998.27|0
1644529200000|2022-02-10 21:40:00|2002.77|1999.97|2000.34|1997.54|2003.25|2000.45|2000.09|1997.29|0
1644529500000|2022-02-10 21:45:00|2000.82|1998.02|2003.01|2000.21|2003.25|2000.45|1999.36|1996.56|0
1644529800000|2022-02-10 21:50:00|2003.13|2000.33|2004.71|2001.91|2004.95|2002.15|2002.04|1999.24|0
1644530100000|2022-02-10 21:55:00|2004.95|2002.15|2006.53|2003.73|2006.9|2004.1|2004.47|2001.67|0
1644530400000|2022-02-10 22:00:00|2006.46|2003.66|2006.16|2003.36|2006.63|2003.83|2005.13|2002.33|0
1644530700000|2022-02-10 22:05:00|2006.23|2003.43|2006.09|2003.29|2006.23|2003.43|2006.02|2003.22|0
1644531000000|2022-02-10 22:10:00|2005.98|2003.18|2005.91|2003.11|2005.98|2003.18|2005.84|2003.04|0
1644531300000|2022-02-10 22:15:00|2005.94|2003.14|2005.41|2002.61|2006.02|2003.22|2005.38|2002.58|0
1644531600000|2022-02-10 22:20:00|2005.59|2002.79|2005.38|2002.58|2005.59|2002.79|2005.31|2002.51|0
1644531900000|2022-02-10 22:25:00|2005.45|2002.65|2005.38|2002.58|2005.45|2002.65|2005.2|2002.4|0
1644532200000|2022-02-10 22:30:00|2005.34|2002.54|2005.23|2002.43|2005.48|2002.68|2004.7|2001.9|0
1644532500000|2022-02-10 22:35:00|2005.27|2002.47|2005.75|2002.95|2005.98|2003.18|2005.27|2002.47|0
1644532800000|2022-02-10 22:40:00|2005.89|2003.09|2005.61|2002.81|2005.89|2003.09|2005.5|2002.7|0
1644533100000|2022-02-10 22:45:00|2005.57|2002.77|2005.64|2002.84|2005.64|2002.84|2005.25|2002.45|0
1644533400000|2022-02-10 22:50:00|2005.68|2002.88|2005.67|2002.87|2005.92|2003.12|2005.67|2002.87|0
1644533700000|2022-02-10 22:55:00|2005.71|2002.91|2005.11|2002.31|2006.13|2003.33|2005.11|2002.31|0
1644534000000|2022-02-10 23:00:00|2005.89|2003.09|2004.46|2001.66|2007.49|2004.69|2002.03|1999.23|0
1644534300000|2022-02-10 23:05:00|2004.7|2001.9|2003.11|2000.31|2006.89|2004.09|2003|2000.2|0
1644534600000|2022-02-10 23:10:00|2003.6|2000.8|2006.64|2003.84|2007|2004.2|2003.48|2000.68|0
1644534900000|2022-02-10 23:15:00|2006.89|2004.09|2009.08|2006.28|2009.56|2006.76|2006.16|2003.36|0
1644535200000|2022-02-10 23:20:00|2009.32|2006.52|2006.64|2003.84|2009.32|2006.52|2006.4|2003.6|0
1644535500000|2022-02-10 23:25:00|2006.4|2003.6|2002.51|1999.71|2007.25|2004.45|2001.78|1998.98|0
1644535800000|2022-02-10 23:30:00|2002.27|1999.47|1999.59|1996.79|2002.99|2000.19|1998.62|1995.82|0
1644536100000|2022-02-10 23:35:00|1999.71|1996.91|1999.95|1997.15|2000.68|1997.88|1997.4|1994.6|0
1644536400000|2022-02-10 23:40:00|1999.59|1996.79|1998.86|1996.06|1999.95|1997.15|1997.16|1994.36|0
1644536700000|2022-02-10 23:45:00|1999.1|1996.3|2000.32|1997.52|2000.56|1997.76|1998.37|1995.57|0
1644537000000|2022-02-10 23:50:00|2000.19|1997.39|1998.49|1995.69|2001.05|1998.25|1998.37|1995.57|0
1644537300000|2022-02-10 23:55:00|1998.61|1995.81|1996.67|1993.87|1998.61|1995.81|1995.45|1992.65|0
1644537600000|2022-02-11 00:00:00|1997.03|1994.23|1993.38|1990.58|1997.64|1994.84|1993.38|1990.58|0
1644537900000|2022-02-11 00:05:00|1993.27|1990.47|1996.67|1993.87|1996.67|1993.87|1992.9|1990.1|0
1644538200000|2022-02-11 00:10:00|1996.91|1994.11|1994.11|1991.31|1996.91|1994.11|1993.99|1991.19|0
1644538500000|2022-02-11 00:15:00|1994.24|1991.44|1991.56|1988.76|1994.48|1991.68|1990.83|1988.03|0
1644538800000|2022-02-11 00:20:00|1991.68|1988.88|1986.94|1984.14|1992.29|1989.49|1986.22|1983.42|0
1644539100000|2022-02-11 00:25:00|1987.92|1985.12|1987.55|1984.75|1988.64|1985.84|1986.94|1984.14|0
1644539400000|2022-02-11 00:30:00|1987.19|1984.39|1989.62|1986.82|1989.86|1987.06|1987.19|1984.39|0
1644539700000|2022-02-11 00:35:00|1989.86|1987.06|1989.61|1986.81|1990.59|1987.79|1989.13|1986.33|0
1644540000000|2022-02-11 00:40:00|1989.37|1986.57|1988.4|1985.6|1991.07|1988.27|1988.4|1985.6|0
1644540300000|2022-02-11 00:45:00|1988.64|1985.84|1991.07|1988.27|1991.31|1988.51|1988.16|1985.36|0
1644540600000|2022-02-11 00:50:00|1991.31|1988.51|1988.64|1985.84|1991.56|1988.76|1988.64|1985.84|0
1644540900000|2022-02-11 00:55:00|1988.88|1986.08|1991.92|1989.12|1992.04|1989.24|1988.4|1985.6|0
1644541200000|2022-02-11 01:00:00|1991.56|1988.76|1991.19|1988.39|1991.8|1989|1989.13|1986.33|0
1644541500000|2022-02-11 01:05:00|1990.94|1988.14|1987.18|1984.38|1990.94|1988.14|1987.18|1984.38|0
1644541800000|2022-02-11 01:10:00|1987.3|1984.5|1987.67|1984.87|1988.15|1985.35|1985.24|1982.44|0
1644542100000|2022-02-11 01:15:00|1987.91|1985.11|1993.98|1991.18|1995.44|1992.64|1987.91|1985.11|0
1644542400000|2022-02-11 01:20:00|1994.23|1991.43|1993.37|1990.57|1995.44|1992.64|1993.25|1990.45|0
1644542700000|2022-02-11 01:25:00|1993.5|1990.7|1994.1|1991.3|1995.2|1992.4|1993.37|1990.57|0
1644543000000|2022-02-11 01:30:00|1993.98|1991.18|1996.65|1993.85|1996.65|1993.85|1992.52|1989.72|0
1644543300000|2022-02-11 01:35:00|1996.9|1994.1|1997.14|1994.34|1997.63|1994.83|1996.17|1993.37|0
1644543600000|2022-02-11 01:40:00|1997.38|1994.58|1997.5|1994.7|1999.57|1996.77|1997.38|1994.58|0
1644543900000|2022-02-11 01:45:00|1997.38|1994.58|1995.19|1992.39|1997.38|1994.58|1995.19|1992.39|0
1644544200000|2022-02-11 01:50:00|1995.07|1992.27|1996.77|1993.97|1997.62|1994.82|1994.95|1992.15|0
1644544500000|2022-02-11 01:55:00|1997.38|1994.58|1994.71|1991.91|1997.38|1994.58|1993.73|1990.93|0
1644544800000|2022-02-11 02:00:00|1994.58|1991.78|1992.88|1990.08|1995.44|1992.64|1992.88|1990.08|0
1644545100000|2022-02-11 02:05:00|1992.76|1989.96|1992.39|1989.59|1993.61|1990.81|1992.27|1989.47|0
1644545400000|2022-02-11 02:10:00|1992.27|1989.47|1989.84|1987.04|1992.76|1989.96|1988.39|1985.59|0
1644545700000|2022-02-11 02:15:00|1989.6|1986.8|1988.63|1985.83|1991.79|1988.99|1988.38|1985.58|0
1644546000000|2022-02-11 02:20:00|1988.38|1985.58|1986.8|1984|1990.08|1987.28|1986.8|1984|0
1644546300000|2022-02-11 02:25:00|1986.93|1984.13|1989.84|1987.04|1990.08|1987.28|1986.93|1984.13|0
1644546600000|2022-02-11 02:30:00|1990.08|1987.28|1988.87|1986.07|1990.08|1987.28|1987.41|1984.61|0
1644546900000|2022-02-11 02:35:00|1988.63|1985.83|1989.6|1986.8|1989.96|1987.16|1988.14|1985.34|0
1644547200000|2022-02-11 02:40:00|1989.35|1986.55|1990.32|1987.52|1990.57|1987.77|1988.62|1985.82|0
1644547500000|2022-02-11 02:45:00|1990.08|1987.28|1994.5|1991.7|1994.63|1991.83|1989.6|1986.8|0
1644547800000|2022-02-11 02:50:00|1994.39|1991.59|1994.14|1991.34|1994.99|1992.19|1993.04|1990.24|0
1644548100000|2022-02-11 02:55:00|1993.9|1991.1|1997.54|1994.74|1998.15|1995.35|1993.17|1990.37|0
1644548400000|2022-02-11 03:00:00|1997.66|1994.86|1993.9|1991.1|1998.03|1995.23|1993.65|1990.85|0
1644548700000|2022-02-11 03:05:00|1994.01|1991.21|1992.44|1989.64|1994.14|1991.34|1990.98|1988.18|0
1644549000000|2022-02-11 03:10:00|1992.68|1989.88|1991.47|1988.67|1992.68|1989.88|1990.49|1987.69|0
1644549300000|2022-02-11 03:15:00|1991.71|1988.91|1992.19|1989.39|1992.68|1989.88|1991.46|1988.66|0
1644549600000|2022-02-11 03:20:00|1992.07|1989.27|1992.19|1989.39|1994.87|1992.07|1992.07|1989.27|0
1644549900000|2022-02-11 03:25:00|1992.31|1989.51|1993.89|1991.09|1993.89|1991.09|1991.46|1988.66|0
1644550200000|2022-02-11 03:30:00|1993.77|1990.97|1991.34|1988.54|1993.89|1991.09|1991.22|1988.42|0
1644550500000|2022-02-11 03:35:00|1991.46|1988.66|1989.52|1986.72|1991.46|1988.66|1988.3|1985.5|0
1644550800000|2022-02-11 03:40:00|1989.63|1986.83|1989.76|1986.96|1990|1987.2|1989.27|1986.47|0
1644551100000|2022-02-11 03:45:00|1989.88|1987.08|1991.95|1989.15|1992.43|1989.63|1989.27|1986.47|0
1644551400000|2022-02-11 03:50:00|1992.19|1989.39|1993.16|1990.36|1995.1|1992.3|1992.19|1989.39|0
1644551700000|2022-02-11 03:55:00|1993.4|1990.6|1994.62|1991.82|1994.62|1991.82|1992.67|1989.87|0
1644552000000|2022-02-11 04:00:00|1994.86|1992.06|1992.92|1990.12|1995.1|1992.3|1992.67|1989.87|0
1644552300000|2022-02-11 04:05:00|1992.67|1989.87|1991.7|1988.9|1993.16|1990.36|1991.57|1988.77|0
1644552600000|2022-02-11 04:10:00|1991.46|1988.66|1991.46|1988.66|1991.94|1989.14|1990.73|1987.93|0
1644552900000|2022-02-11 04:15:00|1991.21|1988.41|1990.24|1987.44|1991.21|1988.41|1989.75|1986.95|0
1644553200000|2022-02-11 04:20:00|1990.48|1987.68|1989.51|1986.71|1990.48|1987.68|1989.27|1986.47|0
1644553500000|2022-02-11 04:25:00|1989.63|1986.83|1989.02|1986.22|1990.24|1987.44|1989.02|1986.22|0
1644553800000|2022-02-11 04:30:00|1988.9|1986.1|1987.12|1984.32|1990.72|1987.92|1985.62|1982.82|0
1644554100000|2022-02-11 04:35:00|1987|1984.2|1985.64|1982.84|1988.8|1986|1956.61|1953.81|0
1644554400000|2022-02-11 04:40:00|1985.88|1983.08|1981.87|1979.07|1986.37|1983.57|1980.78|1977.98|0
1644554700000|2022-02-11 04:45:00|1982|1979.2|1981.02|1978.22|1983.21|1980.41|1980.54|1977.74|0
1644555000000|2022-02-11 04:50:00|1980.78|1977.98|1982.24|1979.44|1982.97|1980.17|1980.29|1977.49|0
1644555300000|2022-02-11 04:55:00|1981.87|1979.07|1983.84|1981.04|1984.09|1981.29|1981.87|1979.07|0
1644555600000|2022-02-11 05:00:00|1983.71|1980.91|1982.99|1980.19|1985.29|1982.49|1981.29|1978.49|0
1644555900000|2022-02-11 05:05:00|1983.23|1980.43|1985.41|1982.61|1985.65|1982.85|1983.23|1980.43|0
1644556200000|2022-02-11 05:10:00|1985.28|1982.48|1985.17|1982.37|1985.9|1983.1|1983.23|1980.43|0
1644556500000|2022-02-11 05:15:00|1984.92|1982.12|1983.83|1981.03|1985.04|1982.24|1983.23|1980.43|0
1644556800000|2022-02-11 05:20:00|1983.59|1980.79|1980.8|1978|1983.59|1980.79|1980.07|1977.27|0
1644557100000|2022-02-11 05:25:00|1980.92|1978.12|1979.7|1976.9|1981.29|1978.49|1978.98|1976.18|0
1644557400000|2022-02-11 05:30:00|1979.59|1976.79|1977.41|1974.61|1980.92|1978.12|1977.16|1974.36|0
1644557700000|2022-02-11 05:35:00|1977.16|1974.36|1978.13|1975.33|1978.13|1975.33|1974.98|1972.18|0
1644558000000|2022-02-11 05:40:00|1978.25|1975.45|1977.76|1974.96|1979.83|1977.03|1976.68|1973.88|0
1644558300000|2022-02-11 05:45:00|1978.13|1975.33|1974.98|1972.18|1978.13|1975.33|1974.98|1972.18|0
1644558600000|2022-02-11 05:50:00|1975.22|1972.42|1974.49|1971.69|1975.22|1972.42|1974.25|1971.45|0
1644558900000|2022-02-11 05:55:00|1974.25|1971.45|1978|1975.2|1978.37|1975.57|1974.25|1971.45|0
1644559200000|2022-02-11 06:00:00|1977.89|1975.09|1978.24|1975.44|1978.37|1975.57|1975.95|1973.15|0
1644559500000|2022-02-11 06:05:00|1978.37|1975.57|1981.52|1978.72|1981.52|1978.72|1977.16|1974.36|0
1644559800000|2022-02-11 06:10:00|1981.04|1978.24|1981.04|1978.24|1982.49|1979.69|1980.18|1977.38|0
1644560100000|2022-02-11 06:15:00|1981.28|1978.48|1978.92|1976.12|1981.76|1978.96|1977.22|1974.42|0
1644560400000|2022-02-11 06:20:00|1979.4|1976.6|1978.43|1975.63|1979.4|1976.6|1977.71|1974.91|0
1644560700000|2022-02-11 06:25:00|1978.31|1975.51|1980.37|1977.57|1980.49|1977.69|1977.58|1974.78|0
1644561000000|2022-02-11 06:30:00|1980.13|1977.33|1977.95|1975.15|1980.62|1977.82|1977.95|1975.15|0
1644561300000|2022-02-11 06:35:00|1977.82|1975.02|1977.58|1974.78|1978.43|1975.63|1976.25|1973.45|0
1644561600000|2022-02-11 06:40:00|1977.46|1974.66|1979.52|1976.72|1979.64|1976.84|1974.31|1971.51|0
1644561900000|2022-02-11 06:45:00|1979.4|1976.6|1980.49|1977.69|1981.34|1978.54|1979.16|1976.36|0
1644562200000|2022-02-11 06:50:00|1980.37|1977.57|1982.8|1980|1983.04|1980.24|1980.13|1977.33|0
1644562500000|2022-02-11 06:55:00|1983.04|1980.24|1984.37|1981.57|1985.22|1982.42|1983.04|1980.24|0
1644562800000|2022-02-11 07:00:00|1984.49|1981.69|1987.41|1984.61|1988.86|1986.06|1984.25|1981.45|0
1644563100000|2022-02-11 07:05:00|1987.65|1984.85|1992.15|1989.35|1992.63|1989.83|1987.53|1984.73|0
1644563400000|2022-02-11 07:10:00|1992.26|1989.46|1994.33|1991.53|1995.06|1992.26|1990.93|1988.13|0
1644563700000|2022-02-11 07:15:00|1994.2|1991.4|1989.47|1986.67|1995.79|1992.99|1989.47|1986.67|0
1644564000000|2022-02-11 07:20:00|1989.72|1986.92|1992.02|1989.22|1992.02|1989.22|1986.8|1984|0
1644564300000|2022-02-11 07:25:00|1991.66|1988.86|1989.96|1987.16|1992.14|1989.34|1989.71|1986.91|0
1644564600000|2022-02-11 07:30:00|1990.2|1987.4|1989.96|1987.16|1993.11|1990.31|1989.47|1986.67|0
1644564900000|2022-02-11 07:35:00|1989.47|1986.67|1994.33|1991.53|1994.57|1991.77|1989.23|1986.43|0
1644565200000|2022-02-11 07:40:00|1994.08|1991.28|1992.5|1989.7|1995.05|1992.25|1991.66|1988.86|0
1644565500000|2022-02-11 07:45:00|1992.38|1989.58|1992.63|1989.83|1994.33|1991.53|1991.41|1988.61|0
1644565800000|2022-02-11 07:50:00|1992.5|1989.7|1992.87|1990.07|1994.57|1991.77|1992.5|1989.7|0
1644566100000|2022-02-11 07:55:00|1992.98|1990.18|1993.59|1990.79|1994.57|1991.77|1992.87|1990.07|0
1644566400000|2022-02-11 08:00:00|1994.57|1991.77|1996.99|1994.19|1997.72|1994.92|1990.44|1987.64|0
1644566700000|2022-02-11 08:05:00|1996.18|1993.78|2003.61|2001.21|2003.61|2001.21|1996.18|1993.78|0
1644567000000|2022-02-11 08:10:00|2003.86|2001.46|2004.1|2001.7|2007.02|2004.62|2002.88|2000.48|0
1644567300000|2022-02-11 08:15:00|2004.34|2001.94|2003.37|2000.97|2006.04|2003.64|2001.06|1998.66|0
1644567600000|2022-02-11 08:20:00|2002.51|2000.11|1999.48|1997.08|2003.24|2000.84|1998.02|1995.62|0
1644567900000|2022-02-11 08:25:00|1999.6|1997.2|1999.72|1997.32|2000.08|1997.68|1997.29|1994.89|0
1644568200000|2022-02-11 08:30:00|1999.97|1997.57|1998.26|1995.86|2003.61|2001.21|1998.02|1995.62|0
1644568500000|2022-02-11 08:35:00|1998.02|1995.62|1989.28|1986.88|1999.11|1996.71|1989.28|1986.88|0
1644568800000|2022-02-11 08:40:00|1989.52|1987.12|1991.64|1989.24|1994.38|1991.98|1988.79|1986.39|0
1644569100000|2022-02-11 08:45:00|1991.15|1988.75|1993.09|1990.69|1995.03|1992.63|1990.66|1988.26|0
1644569400000|2022-02-11 08:50:00|1993.82|1991.42|1993.09|1990.69|1996.49|1994.09|1992.61|1990.21|0
1644569700000|2022-02-11 08:55:00|1993.21|1990.81|1989.08|1986.68|1995.64|1993.24|1988.59|1986.19|0
1644570000000|2022-02-11 09:00:00|1988.96|1986.56|1992.85|1990.45|1993.33|1990.93|1988.72|1986.32|0
1644570300000|2022-02-11 09:05:00|1992.6|1990.2|1996|1993.6|1996.12|1993.72|1990.05|1987.65|0
1644570600000|2022-02-11 09:10:00|1996.25|1993.85|1996.24|1993.84|1996.36|1993.96|1992.85|1990.45|0
1644570900000|2022-02-11 09:15:00|1995.76|1993.36|1997.94|1995.54|1999.64|1997.24|1995.52|1993.12|0
1644571200000|2022-02-11 09:20:00|1997.7|1995.3|1993.93|1991.53|1997.82|1995.42|1993.93|1991.53|0
1644571500000|2022-02-11 09:25:00|1994.54|1992.14|1994.54|1992.14|1995.39|1992.99|1993.09|1990.69|0
1644571800000|2022-02-11 09:30:00|1994.3|1991.9|1989.2|1986.8|1994.54|1992.14|1989.2|1986.8|0
1644572100000|2022-02-11 09:35:00|1989.44|1987.04|1989.68|1987.28|1989.93|1987.53|1987.01|1984.61|0
1644572400000|2022-02-11 09:40:00|1989.44|1987.04|1988.83|1986.43|1989.44|1987.04|1986.04|1983.64|0
1644572700000|2022-02-11 09:45:00|1988.96|1986.56|1988.47|1986.07|1991.14|1988.74|1988.23|1985.83|0
1644573000000|2022-02-11 09:50:00|1988.95|1986.55|1987.74|1985.34|1989.68|1987.28|1985.56|1983.16|0
1644573300000|2022-02-11 09:55:00|1988.71|1986.31|1989.56|1987.16|1990.17|1987.77|1987.98|1985.58|0
1644573600000|2022-02-11 10:00:00|1989.44|1987.04|1992.35|1989.95|1992.59|1990.19|1988.95|1986.55|0
1644573900000|2022-02-11 10:05:00|1991.98|1989.58|1991.38|1988.98|1992.59|1990.19|1990.41|1988.01|0
1644574200000|2022-02-11 10:10:00|1991.62|1989.22|1989.68|1987.28|1992.35|1989.95|1989.68|1987.28|0
1644574500000|2022-02-11 10:15:00|1989.92|1987.52|1990.41|1988.01|1992.35|1989.95|1989.92|1987.52|0
1644574800000|2022-02-11 10:20:00|1990.65|1988.25|1992.22|1989.82|1992.83|1990.43|1990.65|1988.25|0
1644575100000|2022-02-11 10:25:00|1992.11|1989.71|1992.22|1989.82|1992.59|1990.19|1990.52|1988.12|0
1644575400000|2022-02-11 10:30:00|1992.35|1989.95|1992.35|1989.95|1992.83|1990.43|1990.4|1988|0
1644575700000|2022-02-11 10:35:00|1992.59|1990.19|1992.59|1990.19|1992.83|1990.43|1991.62|1989.22|0
1644576000000|2022-02-11 10:40:00|1992.83|1990.43|1993.07|1990.67|1995.5|1993.1|1992.1|1989.7|0
1644576300000|2022-02-11 10:45:00|1993.43|1991.03|1992.83|1990.43|1995.26|1992.86|1991.86|1989.46|0
1644576600000|2022-02-11 10:50:00|1993.56|1991.16|1995.26|1992.86|1995.74|1993.34|1993.56|1991.16|0
1644576900000|2022-02-11 10:55:00|1995.5|1993.1|1995.99|1993.59|1997.44|1995.04|1994.77|1992.37|0
1644577200000|2022-02-11 11:00:00|1996.23|1993.83|1992.58|1990.18|1996.23|1993.83|1992.34|1989.94|0
1644577500000|2022-02-11 11:05:00|1992.83|1990.43|1990.88|1988.48|1994.04|1991.64|1990.76|1988.36|0
1644577800000|2022-02-11 11:10:00|1991.13|1988.73|1991.37|1988.97|1993.07|1990.67|1990.16|1987.76|0
1644578100000|2022-02-11 11:15:00|1991.85|1989.45|1990.64|1988.24|1994.28|1991.88|1989.91|1987.51|0
1644578400000|2022-02-11 11:20:00|1990.76|1988.36|1990.88|1988.48|1991.85|1989.45|1989.91|1987.51|0
1644578700000|2022-02-11 11:25:00|1991|1988.6|1991.73|1989.33|1992.1|1989.7|1987.48|1985.08|0
1644579000000|2022-02-11 11:30:00|1991.48|1989.08|1990.03|1987.63|1992.1|1989.7|1989.78|1987.38|0
1644579300000|2022-02-11 11:35:00|1989.91|1987.51|1992.21|1989.81|1993.07|1990.67|1989.05|1986.65|0
1644579600000|2022-02-11 11:40:00|1992.09|1989.69|1990.88|1988.48|1994.28|1991.88|1990.88|1988.48|0
1644579900000|2022-02-11 11:45:00|1990.39|1987.99|1989.42|1987.02|1991.48|1989.08|1989.42|1987.02|0
1644580200000|2022-02-11 11:50:00|1990.39|1987.99|1990.02|1987.62|1991.36|1988.96|1988.69|1986.29|0
1644580500000|2022-02-11 11:55:00|1989.91|1987.51|1991.36|1988.96|1991.6|1989.2|1989.66|1987.26|0
1644580800000|2022-02-11 12:00:00|1991.85|1989.45|1992.33|1989.93|1995|1992.6|1991.36|1988.96|0
1644581100000|2022-02-11 12:05:00|1992.58|1990.18|1996.95|1994.55|1998.16|1995.76|1991.85|1989.45|0
1644581400000|2022-02-11 12:10:00|1996.46|1994.06|2003.02|2000.62|2003.5|2001.1|1996.46|1994.06|0
1644581700000|2022-02-11 12:15:00|2003.5|2001.1|2002.53|2000.13|2004.96|2002.56|2001.56|1999.16|0
1644582000000|2022-02-11 12:20:00|2002.77|2000.37|2004.23|2001.83|2006.05|2003.65|2002.77|2000.37|0
1644582300000|2022-02-11 12:25:00|2004.1|2001.7|2011.64|2009.24|2012.25|2009.85|2004.1|2001.7|0
1644582600000|2022-02-11 12:30:00|2011.03|2008.63|2010.69|2008.29|2014.82|2012.42|2010.55|2008.15|0
1644582900000|2022-02-11 12:35:00|2010.45|2008.05|2010.08|2007.68|2011.42|2009.02|2009.48|2007.08|0
1644583200000|2022-02-11 12:40:00|2009.96|2007.56|2006.32|2003.92|2011.18|2008.78|2006.07|2003.67|0
1644583500000|2022-02-11 12:45:00|2006.56|2004.16|2005.59|2003.19|2006.56|2004.16|2004.37|2001.97|0
1644583800000|2022-02-11 12:50:00|2005.83|2003.43|2004.37|2001.97|2005.83|2003.43|2003.64|2001.24|0
1644584100000|2022-02-11 12:55:00|2004.13|2001.73|2005.59|2003.19|2006.31|2003.91|2003.89|2001.49|0
1644584400000|2022-02-11 13:00:00|2005.34|2002.94|2004.56|2002.16|2005.7|2003.3|2002.13|1999.73|0
1644584700000|2022-02-11 13:05:00|2004.8|2002.4|2007.01|2004.61|2008.96|2006.56|2004.1|2001.7|0
1644585000000|2022-02-11 13:10:00|2006.77|2004.37|2011.38|2008.98|2011.38|2008.98|2006.77|2004.37|0
1644585300000|2022-02-11 13:15:00|2011.26|2008.86|2014.06|2011.66|2014.54|2012.14|2009.93|2007.53|0
1644585600000|2022-02-11 13:20:00|2013.57|2011.17|2014.3|2011.9|2016.49|2014.09|2013.09|2010.69|0
1644585900000|2022-02-11 13:25:00|2014.06|2011.66|2012.84|2010.44|2014.3|2011.9|2011.87|2009.47|0
1644586200000|2022-02-11 13:30:00|2012.6|2010.2|2015.32|2012.92|2015.57|2013.17|2012.6|2010.2|0
1644586500000|2022-02-11 13:35:00|2015.57|2013.17|2016.54|2014.14|2017.02|2014.62|2015.57|2013.17|0
1644586800000|2022-02-11 13:40:00|2016.29|2013.89|2018.72|2016.32|2022.13|2019.73|2016.29|2013.89|0
1644587100000|2022-02-11 13:45:00|2018.48|2016.08|2021.89|2019.49|2021.89|2019.49|2017.27|2014.87|0
1644587400000|2022-02-11 13:50:00|2021.64|2019.24|2022.37|2019.97|2023.59|2021.19|2019.94|2017.54|0
1644587700000|2022-02-11 13:55:00|2022.13|2019.73|2020.18|2017.78|2022.37|2019.97|2019.94|2017.54|0
1644588000000|2022-02-11 14:00:00|2019.94|2017.54|2023.59|2021.19|2023.59|2021.19|2019.94|2017.54|0
1644588300000|2022-02-11 14:05:00|2022.37|2019.97|2017.75|2015.35|2022.37|2019.97|2017.75|2015.35|0
1644588600000|2022-02-11 14:10:00|2017.87|2015.47|2016.29|2013.89|2019.21|2016.81|2015.56|2013.16|0
1644588900000|2022-02-11 14:15:00|2016.78|2014.38|2015.32|2012.92|2016.89|2014.49|2015.07|2012.67|0
1644589200000|2022-02-11 14:20:00|2015.07|2012.67|2013.37|2010.97|2015.8|2013.4|2012.16|2009.76|0
1644589500000|2022-02-11 14:25:00|2013.61|2011.21|2015.8|2013.4|2015.8|2013.4|2013.61|2011.21|0
1644589800000|2022-02-11 14:30:00|2015.07|2012.67|2015.56|2013.16|2024.31|2021.91|2015.07|2012.67|0
1644590100000|2022-02-11 14:35:00|2013.85|2011.45|2015.8|2013.4|2019.69|2017.29|2010.45|2008.05|0
1644590400000|2022-02-11 14:40:00|2016.53|2014.13|2016.28|2013.88|2018.47|2016.07|2012.4|2010|0
1644590700000|2022-02-11 14:45:00|2016.53|2014.13|2031.61|2029.21|2035.74|2033.34|2016.53|2014.13|0
1644591000000|2022-02-11 14:50:00|2031.85|2029.45|2028.69|2026.29|2034.77|2032.37|2026.98|2024.58|0
1644591300000|2022-02-11 14:55:00|2028.56|2026.16|2013.48|2011.08|2030.14|2027.74|2010.45|2008.05|0
1644591600000|2022-02-11 15:00:00|2014.58|2012.18|2021.14|2018.74|2022.85|2020.45|2013.12|2010.72|0
1644591900000|2022-02-11 15:05:00|2021.5|2019.1|2022.36|2019.96|2028.93|2026.53|2019.69|2017.29|0
1644592200000|2022-02-11 15:10:00|2021.87|2019.47|2012.39|2009.99|2023.33|2020.93|2007.04|2004.64|0
1644592500000|2022-02-11 15:15:00|2012.15|2009.75|2012.39|2009.99|2013.61|2011.21|2005.1|2002.7|0
1644592800000|2022-02-11 15:20:00|2012.75|2010.35|2018.71|2016.31|2019.93|2017.53|2012.75|2010.35|0
1644593100000|2022-02-11 15:25:00|2018.22|2015.82|2020.04|2017.64|2023.09|2020.69|2016.76|2014.36|0
1644593400000|2022-02-11 15:30:00|2018.71|2016.31|2016.52|2014.12|2026.49|2024.09|2014.57|2012.17|0
1644593700000|2022-02-11 15:35:00|2016.76|2014.36|2022.84|2020.44|2024.06|2021.66|2011.9|2009.5|0
1644594000000|2022-02-11 15:40:00|2023.2|2020.8|2020.65|2018.25|2025.27|2022.87|2020.17|2017.77|0
1644594300000|2022-02-11 15:45:00|2021.14|2018.74|2017|2014.6|2024.06|2021.66|2016.76|2014.36|0
1644594600000|2022-02-11 15:50:00|2017.49|2015.09|2014.81|2012.41|2019.92|2017.52|2010.68|2008.28|0
1644594900000|2022-02-11 15:55:00|2014.57|2012.17|2011.9|2009.5|2016.15|2013.75|2008.74|2006.34|0
1644595200000|2022-02-11 16:00:00|2010.68|2008.28|2022.11|2019.71|2022.59|2020.19|2009.95|2007.55|0
1644595500000|2022-02-11 16:05:00|2021.62|2019.22|2006.79|2004.39|2021.62|2019.22|2006.79|2004.39|0
1644595800000|2022-02-11 16:10:00|2007.28|2004.88|2006.79|2004.39|2009.46|2007.06|2004.36|2001.96|0
1644596100000|2022-02-11 16:15:00|2006.42|2004.02|2004.12|2001.72|2007.28|2004.88|2000.23|1997.83|0
1644596400000|2022-02-11 16:20:00|2005.09|2002.69|2008.73|2006.33|2009.46|2007.06|2004.85|2002.45|0
1644596700000|2022-02-11 16:25:00|2008.49|2006.09|2003.87|2001.47|2009.22|2006.82|2001.2|1998.8|0
1644597000000|2022-02-11 16:30:00|2003.14|2000.74|1998.53|1996.13|2007.27|2004.87|1998.53|1996.13|0
1644597300000|2022-02-11 16:35:00|1998.77|1996.37|1994.64|1992.24|2000.96|1998.56|1992.45|1990.05|0
1644597600000|2022-02-11 16:40:00|1994.51|1992.11|1993.02|1990.62|1996.1|1993.7|1990.35|1987.95|0
1644597900000|2022-02-11 16:45:00|1993.26|1990.86|1996.91|1994.51|1999.34|1996.94|1991.56|1989.16|0
1644598200000|2022-02-11 16:50:00|1996.66|1994.26|1996.42|1994.02|1999.58|1997.18|1992.53|1990.13|0
1644598500000|2022-02-11 16:55:00|1996.66|1994.26|2001.03|1998.63|2003.95|2001.55|1996.66|1994.26|0
1644598800000|2022-02-11 17:00:00|2000.31|1997.91|2002.25|1999.85|2003.71|2001.31|1997.39|1994.99|0
1644599100000|2022-02-11 17:05:00|2002.01|1999.61|2000.55|1998.15|2002.25|1999.85|1998.12|1995.72|0
1644599400000|2022-02-11 17:10:00|2001.28|1998.88|2004.43|2002.03|2007.84|2005.44|2000.06|1997.66|0
1644599700000|2022-02-11 17:15:00|2004.92|2002.52|1997.39|1994.99|2004.92|2002.52|1995.69|1993.29|0
1644600000000|2022-02-11 17:20:00|1997.63|1995.23|1995.93|1993.53|1998.12|1995.72|1994.47|1992.07|0
1644600300000|2022-02-11 17:25:00|1995.69|1993.29|2000.54|1998.14|2002|1999.6|1995.2|1992.8|0
1644600600000|2022-02-11 17:30:00|2000.79|1998.39|2001.76|1999.36|2004.31|2001.91|1999.09|1996.69|0
1644600900000|2022-02-11 17:35:00|2002.24|1999.84|2000.3|1997.9|2003.95|2001.55|1998.36|1995.96|0
1644601200000|2022-02-11 17:40:00|2001.03|1998.63|1997.63|1995.23|2002|1999.6|1997.14|1994.74|0
1644601500000|2022-02-11 17:45:00|1997.87|1995.47|1994.22|1991.82|1997.87|1995.47|1993.01|1990.61|0
1644601800000|2022-02-11 17:50:00|1994.47|1992.07|1986.94|1984.54|1994.71|1992.31|1986.21|1983.81|0
1644602100000|2022-02-11 17:55:00|1987.42|1985.02|1988.81|1986.41|1989.85|1987.45|1987.18|1984.78|0
1644602400000|2022-02-11 18:00:00|1988.57|1986.17|1987.6|1985.2|1991.48|1989.08|1986.62|1984.22|0
1644602700000|2022-02-11 18:05:00|1988.08|1985.68|1997.07|1994.67|1998.53|1996.13|1986.87|1984.47|0
1644603000000|2022-02-11 18:10:00|1996.83|1994.43|1991.69|1989.29|1996.83|1994.43|1990.72|1988.32|0
1644603300000|2022-02-11 18:15:00|1991.93|1989.53|1992.42|1990.02|1992.42|1990.02|1986.59|1984.19|0
1644603600000|2022-02-11 18:20:00|1992.17|1989.77|1989.99|1987.59|1992.66|1990.26|1989.02|1986.62|0
1644603900000|2022-02-11 18:25:00|1990.23|1987.83|1979.3|1976.9|1990.23|1987.83|1979.3|1976.9|0
1644604200000|2022-02-11 18:30:00|1979.55|1977.15|1970.52|1968.12|1979.79|1977.39|1968.82|1966.42|0
1644604500000|2022-02-11 18:35:00|1970.03|1967.63|1952.21|1949.81|1970.03|1967.63|1952.21|1949.81|0
1644604800000|2022-02-11 18:40:00|1952.09|1949.69|1950.15|1947.75|1958.76|1956.36|1946.88|1944.48|0
1644605100000|2022-02-11 18:45:00|1949.06|1946.66|1945.68|1942.32|1949.06|1946.66|1934.16|1931.04|0
1644605400000|2022-02-11 18:50:00|1947.01|1943.65|1953.19|1949.83|1953.55|1950.19|1939.14|1935.78|0
1644605700000|2022-02-11 18:55:00|1951.98|1948.62|1941.56|1938.68|1951.98|1948.62|1941.32|1937.96|0
1644606000000|2022-02-11 19:00:00|1941.08|1938.2|1939.38|1936.5|1948.83|1945.95|1929.21|1926.33|0
1644606300000|2022-02-11 19:05:00|1941.43|1938.55|1940.11|1937.23|1949.56|1946.68|1931.15|1928.27|0
1644606600000|2022-02-11 19:10:00|1940.83|1937.95|1945.92|1943.04|1947.62|1944.74|1935.99|1933.11|0
1644606900000|2022-02-11 19:15:00|1947.01|1944.13|1956.22|1953.1|1961.19|1958.31|1945.68|1942.8|0
1644607200000|2022-02-11 19:20:00|1955.01|1951.89|1948.46|1945.34|1959.61|1956.49|1947.98|1944.86|0
1644607500000|2022-02-11 19:25:00|1947.25|1944.13|1935.62|1932.5|1948.7|1945.58|1933.68|1930.56|0
1644607800000|2022-02-11 19:30:00|1936.34|1933.22|1950.15|1947.03|1954.02|1950.9|1933.8|1930.68|0
1644608100000|2022-02-11 19:35:00|1950.63|1947.51|1943|1940.12|1950.63|1947.51|1942.28|1939.4|0
1644608400000|2022-02-11 19:40:00|1942.76|1939.88|1935.02|1932.62|1945.42|1942.54|1934.77|1932.37|0
1644608700000|2022-02-11 19:45:00|1935.5|1933.1|1929.69|1927.29|1937.92|1935.52|1928.24|1925.84|0
1644609000000|2022-02-11 19:50:00|1929.32|1926.92|1926.34|1922.98|1929.32|1926.92|1919.77|1916.41|0
1644609300000|2022-02-11 19:55:00|1927.07|1923.71|1933.81|1930.45|1934.77|1931.41|1926.42|1923.06|0
1644609600000|2022-02-11 20:00:00|1932.71|1929.35|1947.84|1944.48|1951.23|1947.87|1932.11|1928.75|0
1644609900000|2022-02-11 20:05:00|1947.12|1943.76|1935.97|1932.61|1949.65|1946.29|1934.76|1931.4|0
1644610200000|2022-02-11 20:10:00|1936.7|1933.34|1934.28|1930.92|1938.39|1935.03|1930.65|1927.29|0
1644610500000|2022-02-11 20:15:00|1933.79|1930.43|1928.23|1925.35|1943.96|1940.6|1927.26|1924.38|0
1644610800000|2022-02-11 20:20:00|1928.96|1926.08|1927.26|1924.38|1933.31|1930.43|1924.6|1921.72|0
1644611100000|2022-02-11 20:25:00|1927.99|1925.11|1936.46|1933.58|1936.7|1933.82|1926.54|1923.66|0
1644611400000|2022-02-11 20:30:00|1935.25|1932.37|1934.28|1931.4|1936.7|1933.82|1923.39|1920.51|0
1644611700000|2022-02-11 20:35:00|1933.31|1930.43|1925.57|1922.69|1935.12|1932.24|1924.84|1921.96|0
1644612000000|2022-02-11 20:40:00|1926.29|1923.41|1924.11|1921.23|1927.98|1925.1|1914.2|1911.32|0
1644612300000|2022-02-11 20:45:00|1924.6|1921.72|1941.78|1938.9|1942.75|1939.87|1923.87|1920.99|0
1644612600000|2022-02-11 20:50:00|1939.12|1936.24|1934.34|1931.46|1943.23|1940.35|1932.4|1929.52|0
1644612900000|2022-02-11 20:55:00|1934.82|1931.94|1927.93|1925.05|1947.56|1944.68|1927.44|1924.56|0
1644613200000|2022-02-11 21:00:00|1927.2|1924.32|1929.14|1926.26|1930.35|1927.47|1922.6|1919.72|0
1644613500000|2022-02-11 21:05:00|1928.65|1925.77|1928.89|1926.01|1930.59|1927.71|1925.75|1922.87|0
1644613800000|2022-02-11 21:10:00|1929.14|1926.26|1932.04|1929.16|1932.53|1929.65|1928.65|1925.77|0
1644825900000|2022-02-14 08:05:00|1928.41|1926.01|1934.59|1932.19|1936.29|1933.89|1925.99|1923.59|0
1644826200000|2022-02-14 08:10:00|1935.08|1932.68|1926.83|1923.47|1935.08|1932.68|1923.2|1919.84|0
1644826500000|2022-02-14 08:15:00|1926.47|1923.11|1926.29|1922.93|1926.78|1923.42|1919.68|1916.32|0
1644826800000|2022-02-14 08:20:00|1926.17|1922.81|1911.14|1907.78|1926.17|1922.81|1911.14|1907.78|0
1644827100000|2022-02-14 08:25:00|1911.26|1907.9|1900.02|1896.18|1911.26|1907.9|1900.02|1896.18|0
1644827400000|2022-02-14 08:30:00|1901.22|1897.38|1898.81|1894.97|1905.33|1901.49|1897.12|1893.28|0
1644827700000|2022-02-14 08:35:00|1898.32|1894.48|1894.65|1890.81|1904.12|1900.28|1894.65|1890.81|0
1644828000000|2022-02-14 08:40:00|1895.5|1891.66|1904.92|1901.08|1905.52|1901.68|1895.5|1891.66|0
1644828300000|2022-02-14 08:45:00|1905.28|1901.44|1899.48|1895.64|1906.97|1903.13|1899.24|1895.4|0
1644828600000|2022-02-14 08:50:00|1899.72|1895.88|1894.29|1890.45|1904.07|1900.23|1893.81|1889.97|0
1644828900000|2022-02-14 08:55:00|1894.54|1890.7|1891.75|1887.91|1899|1895.16|1888.5|1884.66|0
1644829200000|2022-02-14 09:00:00|1891.4|1887.56|1887.17|1883.33|1892.6|1888.76|1884.39|1880.55|0
1644829500000|2022-02-14 09:05:00|1887.29|1883.45|1891.29|1887.45|1892.14|1888.3|1883.45|1879.61|0
1644829800000|2022-02-14 09:10:00|1891.66|1887.82|1886.11|1882.27|1892.63|1888.79|1882.49|1878.65|0
1644830100000|2022-02-14 09:15:00|1887.07|1883.23|1894.92|1891.08|1897.22|1893.38|1886.11|1882.27|0
1644830400000|2022-02-14 09:20:00|1894.8|1890.96|1899.5|1895.66|1901.56|1897.72|1894.43|1890.59|0
1644830700000|2022-02-14 09:25:00|1899.63|1895.79|1896.85|1893.01|1902.29|1898.45|1896.36|1892.52|0
1644831000000|2022-02-14 09:30:00|1896.73|1892.89|1895.52|1891.68|1900.6|1896.76|1893.11|1889.27|0
1644831300000|2022-02-14 09:35:00|1895.04|1891.2|1891.9|1888.06|1897.7|1893.86|1890.21|1886.37|0
1644831600000|2022-02-14 09:40:00|1891.17|1887.33|1888.03|1884.19|1892.38|1888.54|1888.03|1884.19|0
1644831900000|2022-02-14 09:45:00|1887.79|1883.95|1888.63|1884.79|1892.86|1889.02|1887.55|1883.71|0
1644832200000|2022-02-14 09:50:00|1889.24|1885.4|1888.51|1884.67|1890.45|1886.61|1885.49|1881.65|0
1644832500000|2022-02-14 09:55:00|1889|1885.16|1887.38|1883.54|1889.35|1885.51|1885.64|1881.8|0
1644832800000|2022-02-14 10:00:00|1888.1|1884.26|1886.77|1882.93|1888.1|1884.26|1878.22|1874.38|0
1644833100000|2022-02-14 10:05:00|1886.65|1882.81|1893.4|1889.56|1893.4|1889.56|1885.8|1881.96|0
1644833400000|2022-02-14 10:10:00|1892.92|1889.08|1894.61|1890.77|1894.61|1890.77|1890.62|1886.78|0
1644833700000|2022-02-14 10:15:00|1894.85|1891.01|1891.59|1887.75|1895.81|1891.97|1889.06|1885.22|0
1644834000000|2022-02-14 10:20:00|1891.83|1887.99|1895.81|1891.97|1896.54|1892.7|1890.02|1886.18|0
1644834300000|2022-02-14 10:25:00|1896.05|1892.21|1895.2|1891.36|1898.46|1894.62|1891.83|1887.99|0
1644834600000|2022-02-14 10:30:00|1894.96|1891.12|1892.31|1888.47|1895.81|1891.97|1892.19|1888.35|0
1644834900000|2022-02-14 10:35:00|1892.92|1889.08|1897.98|1894.14|1899.19|1895.35|1891.34|1887.5|0
1644835200000|2022-02-14 10:40:00|1897.85|1894.01|1894.48|1890.64|1899.3|1895.46|1893.75|1889.91|0
1644835500000|2022-02-14 10:45:00|1894.36|1890.52|1904.01|1900.17|1904.49|1900.65|1894.36|1890.52|0
1644835800000|2022-02-14 10:50:00|1904.49|1900.65|1899.38|1895.54|1906.18|1902.34|1899.38|1895.54|0
1644836100000|2022-02-14 10:55:00|1899.26|1895.42|1897.93|1894.09|1900.71|1896.87|1896.97|1893.13|0
1644836400000|2022-02-14 11:00:00|1897.57|1893.73|1894.31|1890.47|1898.05|1894.21|1892.62|1888.78|0
1644836700000|2022-02-14 11:05:00|1894.43|1890.59|1893.94|1890.1|1894.43|1890.59|1892.01|1888.17|0
1644837000000|2022-02-14 11:10:00|1895.04|1891.2|1893.22|1889.38|1897.21|1893.37|1891.17|1887.33|0
1644837300000|2022-02-14 11:15:00|1892.98|1889.14|1895.28|1891.44|1896.24|1892.4|1892.62|1888.78|0
1644837600000|2022-02-14 11:20:00|1895.03|1891.19|1895.76|1891.92|1897.8|1893.96|1893.22|1889.38|0
1644837900000|2022-02-14 11:25:00|1895.63|1891.79|1898.53|1894.69|1901.07|1897.23|1893.7|1889.86|0
1644838200000|2022-02-14 11:30:00|1898.41|1894.57|1896.96|1893.12|1900.34|1896.5|1894.55|1890.71|0
1644838500000|2022-02-14 11:35:00|1897.2|1893.36|1900.21|1896.37|1901.31|1897.47|1895.39|1891.55|0
1644838800000|2022-02-14 11:40:00|1899.73|1895.89|1900.82|1896.98|1901.06|1897.22|1898.65|1894.81|0
1644839100000|2022-02-14 11:45:00|1900.7|1896.86|1899.37|1895.53|1900.7|1896.86|1896.96|1893.12|0
1644839400000|2022-02-14 11:50:00|1898.65|1894.81|1902.99|1899.15|1903.24|1899.4|1898.17|1894.33|0
1644839700000|2022-02-14 11:55:00|1903.11|1899.27|1899.61|1895.77|1903.96|1900.12|1899.37|1895.53|0
1644840000000|2022-02-14 12:00:00|1900.94|1897.1|1895.51|1891.67|1901.54|1897.7|1893.93|1890.09|0
1644840300000|2022-02-14 12:05:00|1895.62|1891.78|1894.66|1890.82|1897.92|1894.08|1892.85|1889.01|0
1644840600000|2022-02-14 12:10:00|1894.78|1890.94|1891.89|1888.05|1895.27|1891.43|1890.2|1886.36|0
1644840900000|2022-02-14 12:15:00|1891.65|1887.81|1892.61|1888.77|1894.06|1890.22|1890.92|1887.08|0
1644841200000|2022-02-14 12:20:00|1892.24|1888.4|1895.5|1891.66|1896.59|1892.75|1890.92|1887.08|0
1644841500000|2022-02-14 12:25:00|1895.75|1891.91|1898.76|1894.92|1898.88|1895.04|1893.33|1889.49|0
1644841800000|2022-02-14 12:30:00|1898.88|1895.04|1898.16|1894.32|1902.75|1898.91|1897.92|1894.08|0
1644842100000|2022-02-14 12:35:00|1898.4|1894.56|1916.75|1912.91|1917.72|1913.88|1897.19|1893.35|0
1644842400000|2022-02-14 12:40:00|1917.59|1913.75|1924.63|1920.79|1930.12|1926.28|1916.27|1912.43|0
1644842700000|2022-02-14 12:45:00|1925.96|1922.12|1931.82|1927.98|1940.52|1936.68|1924.75|1920.91|0
1644843000000|2022-02-14 12:50:00|1930.85|1927.01|1927.47|1923.63|1933.99|1930.15|1924.81|1920.97|0
1644843300000|2022-02-14 12:55:00|1927.71|1923.87|1929.88|1926.04|1934.96|1931.12|1927.71|1923.87|0
1644843600000|2022-02-14 13:00:00|1930.12|1926.28|1933.51|1929.67|1938.1|1934.26|1930.12|1926.28|0
1644843900000|2022-02-14 13:05:00|1933.27|1929.43|1937.86|1934.5|1937.98|1934.62|1932.3|1928.94|0
1644844200000|2022-02-14 13:10:00|1937.38|1934.02|1927.22|1923.86|1937.38|1934.02|1926.98|1923.62|0
1644844500000|2022-02-14 13:15:00|1927.71|1924.35|1929.16|1925.8|1930.24|1926.88|1926.74|1923.38|0
1644844800000|2022-02-14 13:20:00|1928.91|1925.55|1934.59|1931.23|1934.96|1931.6|1927.71|1924.35|0
1644845100000|2022-02-14 13:25:00|1933.99|1930.63|1935.92|1932.56|1936.17|1932.81|1932.54|1929.18|0
1644845400000|2022-02-14 13:30:00|1935.44|1932.08|1925.89|1922.53|1936.17|1932.81|1925.89|1922.53|0
1644845700000|2022-02-14 13:35:00|1926.13|1922.77|1928.19|1924.83|1929.64|1926.28|1923.84|1920.48|0
1644846000000|2022-02-14 13:40:00|1928.67|1925.31|1917.43|1914.07|1928.91|1925.55|1917.07|1913.71|0
1644846300000|2022-02-14 13:45:00|1917.07|1913.71|1913.45|1910.09|1920.57|1917.21|1913.45|1910.09|0
1644846600000|2022-02-14 13:50:00|1913.69|1910.33|1923.83|1920.47|1924.32|1920.96|1913.69|1910.33|0
1644846900000|2022-02-14 13:55:00|1924.07|1920.71|1919.24|1915.88|1928.18|1924.82|1919.24|1915.88|0
1644847200000|2022-02-14 14:00:00|1919.48|1916.12|1923.83|1920.47|1924.07|1920.71|1916.94|1913.58|0
1644847500000|2022-02-14 14:05:00|1923.35|1919.99|1924.67|1921.31|1926.25|1922.89|1922.86|1919.5|0
1644847800000|2022-02-14 14:10:00|1925.04|1921.68|1932.05|1928.69|1932.53|1929.17|1924.56|1921.2|0
1644848100000|2022-02-14 14:15:00|1931.81|1928.45|1929.74|1926.38|1932.77|1929.41|1928.42|1925.06|0
1644848400000|2022-02-14 14:20:00|1929.87|1926.51|1928.42|1925.06|1930.71|1927.35|1927.21|1923.85|0
1644848700000|2022-02-14 14:25:00|1926.97|1923.61|1924.31|1920.95|1927.45|1924.09|1923.83|1920.47|0
1644849000000|2022-02-14 14:30:00|1924.55|1921.19|1925.52|1922.16|1934.7|1931.34|1917.06|1913.7|0
1644849300000|2022-02-14 14:35:00|1926.48|1923.12|1924.79|1921.43|1930.71|1927.35|1922.86|1919.5|0
1644849600000|2022-02-14 14:40:00|1924.67|1921.31|1925.76|1922.4|1935.67|1932.31|1923.58|1920.22|0
1644849900000|2022-02-14 14:45:00|1925.52|1922.16|1928.41|1925.05|1929.62|1926.26|1915.13|1911.77|0
1644850200000|2022-02-14 14:50:00|1928.17|1924.81|1935.42|1932.06|1936.99|1933.63|1926.24|1922.88|0
1644850500000|2022-02-14 14:55:00|1936.15|1932.79|1924.79|1921.43|1936.15|1932.79|1923.58|1920.22|0
1644850800000|2022-02-14 15:00:00|1926.11|1922.75|1908.35|1904.99|1926.11|1922.75|1907.15|1903.79|0
1644851100000|2022-02-14 15:05:00|1910.04|1906.68|1913.66|1910.3|1913.66|1910.3|1906.9|1903.54|0
1644851400000|2022-02-14 15:10:00|1912.69|1909.33|1919.21|1915.85|1928.15|1924.79|1912.69|1909.33|0
1644851700000|2022-02-14 15:15:00|1918.73|1915.37|1911.72|1908.36|1920.42|1917.06|1902.79|1899.43|0
1644852000000|2022-02-14 15:20:00|1912.21|1908.85|1917.99|1914.63|1920.15|1916.79|1905.89|1902.53|0
1644852300000|2022-02-14 15:25:00|1917.03|1913.67|1914.37|1911.01|1917.99|1914.63|1908.81|1905.45|0
1644852600000|2022-02-14 15:30:00|1914.13|1910.77|1904.96|1901.6|1918.48|1915.12|1900.12|1896.76|0
1644852900000|2022-02-14 15:35:00|1903.87|1900.51|1904.24|1900.88|1906.52|1903.16|1900.37|1897.01|0
1644853200000|2022-02-14 15:40:00|1904.96|1901.6|1909.55|1906.19|1912.44|1909.08|1903.27|1899.91|0
1644853500000|2022-02-14 15:45:00|1908.58|1905.22|1913.89|1910.53|1915.82|1912.46|1907.37|1904.01|0
1644853800000|2022-02-14 15:50:00|1913.65|1910.29|1908.45|1905.33|1916.18|1912.82|1905.07|1901.95|0
1644854100000|2022-02-14 15:55:00|1908.2|1905.08|1904.3|1901.18|1913.28|1910.16|1902.41|1899.29|0
1644854400000|2022-02-14 16:00:00|1904.78|1901.66|1911.54|1908.42|1912.98|1909.86|1902.85|1899.73|0
1644854700000|2022-02-14 16:05:00|1911.78|1908.66|1907.07|1903.95|1912.13|1909.01|1904.78|1901.66|0
1644855000000|2022-02-14 16:10:00|1907.55|1904.43|1903.57|1900.45|1909.72|1906.6|1902.85|1899.73|0
1644855300000|2022-02-14 16:15:00|1904.3|1901.18|1918.05|1914.93|1918.77|1915.65|1902.96|1899.84|0
1644855600000|2022-02-14 16:20:00|1917.81|1914.69|1919.5|1916.38|1920.95|1917.83|1914.91|1911.79|0
1644855900000|2022-02-14 16:25:00|1919.98|1916.86|1923.12|1920|1926.74|1923.62|1917.81|1914.69|0
1644856200000|2022-02-14 16:30:00|1923.84|1920.72|1925.57|1922.45|1926.67|1923.55|1918.7|1915.58|0
1644856500000|2022-02-14 16:35:00|1924.61|1921.49|1921.11|1917.99|1927.5|1924.38|1918.21|1915.09|0
1644856800000|2022-02-14 16:40:00|1921.35|1918.23|1923.52|1920.4|1926.78|1923.66|1920.74|1917.62|0
1644857100000|2022-02-14 16:45:00|1924.12|1921|1930.28|1927.16|1930.28|1927.16|1924.01|1920.89|0
1644857400000|2022-02-14 16:50:00|1930.77|1927.65|1921.35|1918.23|1931.25|1928.13|1920.5|1917.38|0
1644857700000|2022-02-14 16:55:00|1921.95|1918.83|1927.14|1924.02|1927.87|1924.75|1920.62|1917.5|0
1644858000000|2022-02-14 17:00:00|1926.9|1923.78|1926.66|1923.54|1931.12|1928|1923.76|1920.64|0
1644858300000|2022-02-14 17:05:00|1926.77|1923.65|1922.55|1919.43|1927.38|1924.26|1921.59|1918.47|0
1644858600000|2022-02-14 17:10:00|1923.15|1920.03|1925.21|1922.09|1926.66|1923.54|1922.31|1919.19|0
1644858900000|2022-02-14 17:15:00|1926.17|1923.05|1925.69|1922.57|1929.07|1925.95|1924|1920.88|0
1644859200000|2022-02-14 17:20:00|1925.45|1922.33|1927.86|1924.74|1929.31|1926.19|1924.97|1921.85|0
1644859500000|2022-02-14 17:25:00|1928.35|1925.23|1934.25|1931.13|1934.25|1931.13|1927.14|1924.02|0
1644859800000|2022-02-14 17:30:00|1934.49|1931.37|1934.49|1931.37|1939.56|1936.44|1933.4|1930.28|0
1644860100000|2022-02-14 17:35:00|1935.09|1931.97|1932.32|1929.2|1935.7|1932.58|1930.14|1927.02|0
1644860400000|2022-02-14 17:40:00|1932.07|1928.95|1936.42|1933.3|1938.35|1935.23|1932.07|1928.95|0
1644860700000|2022-02-14 17:45:00|1936.18|1933.06|1939.32|1936.2|1939.56|1936.44|1934.01|1930.89|0
1644861000000|2022-02-14 17:50:00|1938.84|1935.72|1939.08|1935.96|1940.04|1936.92|1935.94|1932.82|0
1644861300000|2022-02-14 17:55:00|1938.35|1935.23|1934.24|1931.12|1938.35|1935.23|1932.31|1929.19|0
1644861600000|2022-02-14 18:00:00|1934.49|1931.37|1935.21|1932.09|1936.42|1933.3|1931.35|1928.23|0
1644861900000|2022-02-14 18:05:00|1935.93|1932.81|1936.3|1933.9|1941.01|1937.89|1935.69|1932.57|0
1644862200000|2022-02-14 18:10:00|1936.41|1934.01|1933.64|1931.24|1937.86|1935.46|1933.16|1930.76|0
1644862500000|2022-02-14 18:15:00|1933.88|1931.48|1934.61|1932.21|1935.33|1932.93|1932.19|1929.79|0
1644862800000|2022-02-14 18:20:00|1935.45|1933.05|1924.22|1921.82|1935.45|1933.05|1922.77|1920.37|0
1644863100000|2022-02-14 18:25:00|1923.74|1921.34|1924.7|1922.3|1926.15|1923.75|1923.25|1920.85|0
1644863400000|2022-02-14 18:30:00|1924.22|1921.82|1920.11|1917.71|1925.43|1923.03|1915.4|1913|0
1644863700000|2022-02-14 18:35:00|1920.36|1917.96|1920.6|1918.2|1923.01|1920.61|1918.18|1915.78|0
1644864000000|2022-02-14 18:40:00|1920.35|1917.95|1918.42|1916.02|1921.08|1918.68|1915.29|1912.89|0
1644864300000|2022-02-14 18:45:00|1917.7|1915.3|1910.7|1908.3|1919.87|1917.47|1908.77|1906.37|0
1644864600000|2022-02-14 18:50:00|1909.98|1907.58|1891.6|1889.2|1909.98|1907.58|1891.11|1888.71|0
1644864900000|2022-02-14 18:55:00|1892.08|1889.68|1888.82|1886.42|1898.35|1895.95|1888.46|1886.06|0
1644865200000|2022-02-14 19:00:00|1888.94|1886.54|1886.77|1884.37|1893.76|1891.36|1886.05|1883.65|0
1644865500000|2022-02-14 19:05:00|1886.53|1884.13|1884.36|1881.96|1889.67|1887.27|1880.03|1877.63|0
1644865800000|2022-02-14 19:10:00|1884.84|1882.44|1890.75|1887.63|1892.68|1889.56|1881.47|1879.07|0
1644866100000|2022-02-14 19:15:00|1889.42|1886.3|1888.34|1885.22|1890.51|1887.39|1884.24|1881.12|0
1644866400000|2022-02-14 19:20:00|1889.06|1885.94|1887.85|1884.73|1893.64|1890.52|1887.13|1884.01|0
1644866700000|2022-02-14 19:25:00|1887.61|1884.49|1902.32|1899.2|1911.73|1908.61|1883.51|1880.39|0
1644867000000|2022-02-14 19:30:00|1902.08|1898.96|1905.09|1901.97|1906.66|1903.54|1892.43|1889.31|0
1644867300000|2022-02-14 19:35:00|1904.97|1901.85|1903.52|1900.4|1908.35|1905.23|1899.18|1896.06|0
1644867600000|2022-02-14 19:40:00|1904.01|1900.89|1901.83|1898.71|1910.04|1906.92|1899.9|1896.78|0
1644867900000|2022-02-14 19:45:00|1901.35|1898.23|1900.14|1897.02|1905.93|1902.81|1896.29|1893.17|0
1644868200000|2022-02-14 19:50:00|1898.7|1895.58|1905.57|1902.45|1914.38|1911.26|1898.7|1895.58|0
1644868500000|2022-02-14 19:55:00|1906.66|1903.54|1907.25|1904.13|1909.55|1906.43|1902.55|1899.43|0
1644868800000|2022-02-14 20:00:00|1906.9|1903.78|1904.7|1901.58|1909.81|1906.69|1902.77|1899.65|0
1644869100000|2022-02-14 20:05:00|1904.21|1901.09|1906.14|1903.02|1908.32|1905.2|1894.68|1891.56|0
1644869400000|2022-02-14 20:10:00|1904.94|1901.82|1911.7|1908.58|1912.9|1909.78|1899.87|1896.75|0
1644869700000|2022-02-14 20:15:00|1910.73|1907.61|1903.73|1900.61|1912.42|1909.3|1902.52|1899.4|0
1644870000000|2022-02-14 20:20:00|1903.97|1900.85|1914.11|1910.99|1919.42|1916.3|1899.14|1896.02|0
1644870300000|2022-02-14 20:25:00|1913.87|1910.75|1910.25|1907.13|1916.04|1912.92|1908.31|1905.19|0
1644870600000|2022-02-14 20:30:00|1910.49|1907.37|1922.32|1919.2|1923.53|1920.41|1908.8|1905.68|0
1644870900000|2022-02-14 20:35:00|1922.56|1919.44|1918.94|1915.82|1923.68|1920.56|1916.9|1913.78|0
1644871200000|2022-02-14 20:40:00|1919.31|1916.19|1921.72|1918.6|1921.72|1918.6|1914.11|1910.99|0
1644871500000|2022-02-14 20:45:00|1922.45|1919.33|1922.45|1919.33|1927.28|1924.16|1910.38|1907.26|0
1644871800000|2022-02-14 20:50:00|1916.65|1913.53|1918.34|1915.22|1918.58|1915.46|1911.58|1908.46|0
1644872100000|2022-02-14 20:55:00|1918.1|1914.98|1914.96|1911.84|1923.65|1920.53|1913.75|1910.63|0
1644872400000|2022-02-14 21:00:00|1915.68|1912.56|1918.82|1915.7|1919.55|1916.43|1914.96|1911.84|0
1644872700000|2022-02-14 21:05:00|1919.06|1915.94|1916.53|1914.13|1920.51|1917.39|1916.29|1913.89|0
1644873000000|2022-02-14 21:10:00|1917.01|1914.61|1917.98|1915.58|1918.22|1915.82|1915.56|1913.16|0
1644873300000|2022-02-14 21:15:00|1918.9|1916.1|1918.18|1915.38|1920.11|1917.31|1918.18|1915.38|0
1644873600000|2022-02-14 21:20:00|1918.29|1915.49|1918.53|1915.73|1918.9|1916.1|1917.69|1914.89|0
1644873900000|2022-02-14 21:25:00|1919.02|1916.22|1919.14|1916.34|1919.38|1916.58|1918.53|1915.73|0
1644874200000|2022-02-14 21:30:00|1919.26|1916.46|1919.74|1916.94|1920.11|1917.31|1918.42|1915.62|0
1644874500000|2022-02-14 21:35:00|1919.86|1917.06|1918.66|1915.86|1919.86|1917.06|1918.66|1915.86|0
1644874800000|2022-02-14 21:40:00|1918.53|1915.73|1916.72|1913.92|1918.77|1915.97|1916.24|1913.44|0
1644875100000|2022-02-14 21:45:00|1917.08|1914.28|1915.51|1912.71|1917.93|1915.13|1915.51|1912.71|0
1644875400000|2022-02-14 21:50:00|1915.39|1912.59|1916|1913.2|1916.48|1913.68|1915.27|1912.47|0
1644875700000|2022-02-14 21:55:00|1915.76|1912.96|1916.11|1913.31|1916.48|1913.68|1915.27|1912.47|0
1644876000000|2022-02-14 22:00:00|1916.36|1913.56|1917.34|1914.54|1917.48|1914.68|1916.36|1913.56|0
1644876300000|2022-02-14 22:05:00|1917.41|1914.61|1916.84|1914.04|1917.73|1914.93|1916.51|1913.71|0
1644876600000|2022-02-14 22:10:00|1916.43|1913.63|1916.64|1913.84|1917.06|1914.26|1916.43|1913.63|0
1644876900000|2022-02-14 22:15:00|1916.61|1913.81|1917.2|1914.4|1917.41|1914.61|1916.61|1913.81|0
1644877200000|2022-02-14 22:20:00|1917.05|1914.25|1917.2|1914.4|1917.31|1914.51|1917.03|1914.23|0
1644877500000|2022-02-14 22:25:00|1917.16|1914.36|1917.23|1914.43|1917.23|1914.43|1916.71|1913.91|0
1644877800000|2022-02-14 22:30:00|1917.27|1914.47|1917.16|1914.36|1917.27|1914.47|1917.16|1914.36|0
1644878100000|2022-02-14 22:35:00|1917.13|1914.33|1917.13|1914.33|1917.13|1914.33|1917.13|1914.33|0
1644878400000|2022-02-14 22:40:00|1917.09|1914.29|1917.16|1914.36|1917.2|1914.4|1916.94|1914.14|0
1644878700000|2022-02-14 22:45:00|1917.13|1914.33|1917.09|1914.29|1917.13|1914.33|1917.05|1914.25|0
1644879000000|2022-02-14 22:50:00|1917.13|1914.33|1917.13|1914.33|1917.13|1914.33|1917.13|1914.33|0
1644879300000|2022-02-14 22:55:00|1917.19|1914.39|1917.12|1914.32|1917.3|1914.5|1916.98|1914.18|0
1644879600000|2022-02-14 23:00:00|1916.58|1913.78|1918.88|1916.08|1919.12|1916.32|1916.58|1913.78|0
1644879900000|2022-02-14 23:05:00|1919.12|1916.32|1922.02|1919.22|1922.26|1919.46|1919|1916.2|0
1644880200000|2022-02-14 23:10:00|1922.26|1919.46|1922.5|1919.7|1922.99|1920.19|1921.78|1918.98|0
1644880500000|2022-02-14 23:15:00|1922.74|1919.94|1922.02|1919.22|1922.74|1919.94|1921.54|1918.74|0
1644880800000|2022-02-14 23:20:00|1922.26|1919.46|1923.47|1920.67|1923.58|1920.78|1922.02|1919.22|0
1644881100000|2022-02-14 23:25:00|1923.22|1920.42|1922.74|1919.94|1923.22|1920.42|1922.02|1919.22|0
1644881400000|2022-02-14 23:30:00|1922.98|1920.18|1923.22|1920.42|1924.67|1921.87|1922.74|1919.94|0
1644881700000|2022-02-14 23:35:00|1922.98|1920.18|1924.06|1921.26|1924.19|1921.39|1922.5|1919.7|0
1644882000000|2022-02-14 23:40:00|1924.19|1921.39|1923.82|1921.02|1924.43|1921.63|1923.46|1920.66|0
1644882300000|2022-02-14 23:45:00|1923.7|1920.9|1923.22|1920.42|1923.82|1921.02|1923.22|1920.42|0
1644882600000|2022-02-14 23:50:00|1923.34|1920.54|1924.19|1921.39|1924.67|1921.87|1923.22|1920.42|0
1644882900000|2022-02-14 23:55:00|1924.3|1921.5|1924.67|1921.87|1924.67|1921.87|1923.46|1920.66|0
1644883200000|2022-02-15 00:00:00|1925.15|1922.35|1922.85|1920.05|1926.36|1923.56|1922.49|1919.69|0
1644883500000|2022-02-15 00:05:00|1922.98|1920.18|1926.12|1923.32|1926.12|1923.32|1922.61|1919.81|0
1644883800000|2022-02-15 00:10:00|1925.99|1923.19|1922.25|1919.45|1926.12|1923.32|1922.12|1919.32|0
1644884100000|2022-02-15 00:15:00|1922.37|1919.57|1918.02|1915.22|1922.49|1919.69|1917.18|1914.38|0
1644884400000|2022-02-15 00:20:00|1917.78|1914.98|1915.97|1913.17|1918.38|1915.58|1914.88|1912.08|0
1644884700000|2022-02-15 00:25:00|1915.73|1912.93|1916.21|1913.41|1917.18|1914.38|1915.24|1912.44|0
1644885000000|2022-02-15 00:30:00|1916.45|1913.65|1912.35|1909.55|1916.45|1913.65|1911.86|1909.06|0
1644885300000|2022-02-15 00:35:00|1911.98|1909.18|1912.94|1910.14|1913.55|1910.75|1911.62|1908.82|0
1644885600000|2022-02-15 00:40:00|1912.83|1910.03|1913.07|1910.27|1913.79|1910.99|1912.34|1909.54|0
1644885900000|2022-02-15 00:45:00|1913.31|1910.51|1917.17|1914.37|1917.41|1914.61|1913.31|1910.51|0
1644886200000|2022-02-15 00:50:00|1916.93|1914.13|1916.93|1914.13|1917.41|1914.61|1915.48|1912.68|0
1644886500000|2022-02-15 00:55:00|1917.17|1914.37|1919.58|1916.78|1919.94|1917.14|1916.21|1913.41|0
1644886800000|2022-02-15 01:00:00|1919.83|1917.03|1918.25|1915.45|1920.55|1917.75|1918.13|1915.33|0
1644887100000|2022-02-15 01:05:00|1918.13|1915.33|1917.65|1914.85|1918.97|1916.17|1916.93|1914.13|0
1644887400000|2022-02-15 01:10:00|1917.53|1914.73|1919.34|1916.54|1919.34|1916.54|1917.41|1914.61|0
1644887700000|2022-02-15 01:15:00|1919.82|1917.02|1918.13|1915.33|1920.55|1917.75|1918.01|1915.21|0
1644888000000|2022-02-15 01:20:00|1918.37|1915.57|1920.3|1917.5|1922.24|1919.44|1918.25|1915.45|0
1644888300000|2022-02-15 01:25:00|1920.18|1917.38|1920.9|1918.1|1921.63|1918.83|1919.94|1917.14|0
1644888600000|2022-02-15 01:30:00|1921.14|1918.34|1916.31|1913.51|1921.27|1918.47|1915.96|1913.16|0
1644888900000|2022-02-15 01:35:00|1916.56|1913.76|1919.58|1916.78|1920.79|1917.99|1915.71|1912.91|0
1644889200000|2022-02-15 01:40:00|1919.34|1916.54|1918.61|1915.81|1919.58|1916.78|1917.89|1915.09|0
1644889500000|2022-02-15 01:45:00|1919.09|1916.29|1921.02|1918.22|1922.11|1919.31|1919.09|1916.29|0
1644889800000|2022-02-15 01:50:00|1921.14|1918.34|1921.62|1918.82|1922.71|1919.91|1919.58|1916.78|0
1644890100000|2022-02-15 01:55:00|1921.38|1918.58|1922.96|1920.16|1923.2|1920.4|1920.3|1917.5|0
1644890400000|2022-02-15 02:00:00|1922.71|1919.91|1923.07|1920.27|1923.68|1920.88|1921.99|1919.19|0
1644890700000|2022-02-15 02:05:00|1923.44|1920.64|1925.37|1922.57|1925.61|1922.81|1923.44|1920.64|0
1644891000000|2022-02-15 02:10:00|1925.61|1922.81|1925.85|1923.05|1926.58|1923.78|1924.89|1922.09|0
1644891300000|2022-02-15 02:15:00|1925.97|1923.17|1926.33|1923.53|1926.82|1924.02|1924.88|1922.08|0
1644891600000|2022-02-15 02:20:00|1926.45|1923.65|1926.82|1924.02|1926.82|1924.02|1925.85|1923.05|0
1644891900000|2022-02-15 02:25:00|1926.57|1923.77|1928.51|1925.71|1929.47|1926.67|1926.57|1923.77|0
1644892200000|2022-02-15 02:30:00|1928.62|1925.82|1929.47|1926.67|1930.2|1927.4|1928.51|1925.71|0
1644892500000|2022-02-15 02:35:00|1929.71|1926.91|1929.23|1926.43|1929.95|1927.15|1929.23|1926.43|0
1644892800000|2022-02-15 02:40:00|1928.26|1925.46|1928.74|1925.94|1929.23|1926.43|1928.26|1925.46|0
1644893100000|2022-02-15 02:45:00|1928.99|1926.19|1930.68|1927.88|1931.64|1928.84|1928.74|1925.94|0
1644893400000|2022-02-15 02:50:00|1930.44|1927.64|1929.47|1926.67|1931.16|1928.36|1928.74|1925.94|0
1644893700000|2022-02-15 02:55:00|1929.34|1926.54|1928.98|1926.18|1929.47|1926.67|1928.5|1925.7|0
1644894000000|2022-02-15 03:00:00|1928.74|1925.94|1928.74|1925.94|1928.98|1926.18|1928.26|1925.46|0
1644894300000|2022-02-15 03:05:00|1928.86|1926.06|1928.5|1925.7|1928.98|1926.18|1928.26|1925.46|0
1644894600000|2022-02-15 03:10:00|1928.26|1925.46|1927.77|1924.97|1928.74|1925.94|1926.81|1924.01|0
1644894900000|2022-02-15 03:15:00|1927.53|1924.73|1926.32|1923.52|1928.26|1925.46|1926.32|1923.52|0
1644895200000|2022-02-15 03:20:00|1926.44|1923.64|1926.56|1923.76|1927.29|1924.49|1925.84|1923.04|0
1644895500000|2022-02-15 03:25:00|1926.68|1923.88|1925.11|1922.31|1927.77|1924.97|1925.11|1922.31|0
1644895800000|2022-02-15 03:30:00|1924.39|1921.59|1923.3|1920.5|1924.39|1921.59|1922.57|1919.77|0
1644896100000|2022-02-15 03:35:00|1923.18|1920.38|1922.7|1919.9|1923.66|1920.86|1921.97|1919.17|0
1644896400000|2022-02-15 03:40:00|1922.94|1920.14|1923.66|1920.86|1924.26|1921.46|1922.81|1920.01|0
1644896700000|2022-02-15 03:45:00|1923.9|1921.1|1920.52|1917.72|1923.9|1921.1|1920.52|1917.72|0
1644897000000|2022-02-15 03:50:00|1920.76|1917.96|1921|1918.2|1922.21|1919.41|1920.04|1917.24|0
1644897300000|2022-02-15 03:55:00|1921.12|1918.32|1921|1918.2|1921.48|1918.68|1920.03|1917.23|0
1644897600000|2022-02-15 04:00:00|1921.24|1918.44|1919.79|1916.99|1922.21|1919.41|1919.55|1916.75|0
1644897900000|2022-02-15 04:05:00|1920.03|1917.23|1919.31|1916.51|1920.28|1917.48|1918.1|1915.3|0
1644898200000|2022-02-15 04:10:00|1919.07|1916.27|1919.91|1917.11|1920.15|1917.35|1918.58|1915.78|0
1644898500000|2022-02-15 04:15:00|1919.79|1916.99|1919.79|1916.99|1920.27|1917.47|1919.55|1916.75|0
1644898800000|2022-02-15 04:20:00|1919.55|1916.75|1919.31|1916.51|1919.79|1916.99|1919.06|1916.26|0
1644899100000|2022-02-15 04:25:00|1919.18|1916.38|1917.25|1914.45|1919.31|1916.51|1915.92|1913.12|0
1644899400000|2022-02-15 04:30:00|1917.13|1914.33|1918.34|1915.54|1918.94|1916.14|1916.65|1913.85|0
1644899700000|2022-02-15 04:35:00|1918.1|1915.3|1918.1|1915.3|1919.06|1916.26|1916.89|1914.09|0
1644900000000|2022-02-15 04:40:00|1917.85|1915.05|1918.09|1915.29|1918.1|1915.3|1917.61|1914.81|0
1644900300000|2022-02-15 04:45:00|1917.73|1914.93|1917.85|1915.05|1918.09|1915.29|1917.13|1914.33|0
1644900600000|2022-02-15 04:50:00|1917.61|1914.81|1918.33|1915.53|1919.06|1916.26|1916.89|1914.09|0
1644900900000|2022-02-15 04:55:00|1918.09|1915.29|1919.06|1916.26|1919.42|1916.62|1918.09|1915.29|0
1644901200000|2022-02-15 05:00:00|1919.3|1916.5|1913.99|1911.19|1919.3|1916.5|1913.74|1910.94|0
1644901500000|2022-02-15 05:05:00|1913.86|1911.06|1908.07|1905.27|1913.86|1911.06|1904.09|1901.29|0
1644901800000|2022-02-15 05:10:00|1908.19|1905.39|1908.19|1905.39|1910.24|1907.44|1907.82|1905.02|0
1644902100000|2022-02-15 05:15:00|1907.71|1904.91|1907.95|1905.15|1909.4|1906.6|1907.58|1904.78|0
1644902400000|2022-02-15 05:20:00|1907.71|1904.91|1907.58|1904.78|1909.15|1906.35|1907.22|1904.42|0
1644902700000|2022-02-15 05:25:00|1907.46|1904.66|1912.29|1909.49|1912.65|1909.85|1907.46|1904.66|0
1644903000000|2022-02-15 05:30:00|1912.41|1909.61|1912.29|1909.49|1912.77|1909.97|1911.81|1909.01|0
1644903300000|2022-02-15 05:35:00|1913.01|1910.21|1913.01|1910.21|1913.85|1911.05|1910.6|1907.8|0
1644903600000|2022-02-15 05:40:00|1913.37|1910.57|1910.47|1907.67|1913.37|1910.57|1910.36|1907.56|0
1644903900000|2022-02-15 05:45:00|1910.12|1907.32|1909.99|1907.19|1910.84|1908.04|1909.63|1906.83|0
1644904200000|2022-02-15 05:50:00|1910.12|1907.32|1909.15|1906.35|1911.8|1909|1908.67|1905.87|0
1644904500000|2022-02-15 05:55:00|1909.87|1907.07|1909.63|1906.83|1910.47|1907.67|1908.42|1905.62|0
1644904800000|2022-02-15 06:00:00|1909.75|1906.95|1912.64|1909.84|1913.25|1910.45|1908.54|1905.74|0
1644905100000|2022-02-15 06:05:00|1912.53|1909.73|1911.08|1908.28|1912.77|1909.97|1909.87|1907.07|0
1644905400000|2022-02-15 06:10:00|1911.56|1908.76|1913.12|1910.32|1914.94|1912.14|1911.32|1908.52|0
1644905700000|2022-02-15 06:15:00|1913.25|1910.45|1913.85|1911.05|1915.42|1912.62|1913.25|1910.45|0
1644906000000|2022-02-15 06:20:00|1913.97|1911.17|1912.76|1909.96|1914.45|1911.65|1909.87|1907.07|0
1644906300000|2022-02-15 06:25:00|1912.88|1910.08|1915.66|1912.86|1916.63|1913.83|1912.88|1910.08|0
1644906600000|2022-02-15 06:30:00|1915.18|1912.38|1913.49|1910.69|1915.42|1912.62|1913.25|1910.45|0
1644906900000|2022-02-15 06:35:00|1913.73|1910.93|1914.69|1911.89|1914.93|1912.13|1913|1910.2|0
1644907200000|2022-02-15 06:40:00|1914.81|1912.01|1913.97|1911.17|1914.93|1912.13|1912.15|1909.35|0
1644907500000|2022-02-15 06:45:00|1914.21|1911.41|1913.6|1910.8|1914.21|1911.41|1911.79|1908.99|0
1644907800000|2022-02-15 06:50:00|1913.73|1910.93|1914.69|1911.89|1914.93|1912.13|1913.6|1910.8|0
1644908100000|2022-02-15 06:55:00|1914.93|1912.13|1913.72|1910.92|1914.93|1912.13|1912.76|1909.96|0
1644908400000|2022-02-15 07:00:00|1913.84|1911.04|1912.87|1910.07|1915.41|1912.61|1909.86|1907.06|0
1644908700000|2022-02-15 07:05:00|1913.11|1910.31|1919.52|1916.72|1920.24|1917.44|1912.76|1909.96|0
1644909000000|2022-02-15 07:10:00|1919.28|1916.48|1917.1|1914.3|1920.24|1917.44|1916.62|1913.82|0
1644909300000|2022-02-15 07:15:00|1916.86|1914.06|1918.07|1915.27|1918.42|1915.62|1916.62|1913.82|0
1644909600000|2022-02-15 07:20:00|1918.18|1915.38|1917.34|1914.54|1918.55|1915.75|1917.1|1914.3|0
1644909900000|2022-02-15 07:25:00|1917.1|1914.3|1915.28|1912.48|1917.82|1915.02|1912.63|1909.83|0
1644910200000|2022-02-15 07:30:00|1915.17|1912.37|1913.83|1911.03|1916.61|1913.81|1913.23|1910.43|0
1644910500000|2022-02-15 07:35:00|1913.96|1911.16|1910.09|1907.29|1913.96|1911.16|1910.09|1907.29|0
1644910800000|2022-02-15 07:40:00|1909.73|1906.93|1907.44|1904.64|1909.73|1906.93|1906.71|1903.91|0
1644911100000|2022-02-15 07:45:00|1907.31|1904.51|1911.43|1908.63|1912.27|1909.47|1906.47|1903.67|0
1644911400000|2022-02-15 07:50:00|1911.55|1908.75|1912.27|1909.47|1912.64|1909.84|1910.22|1907.42|0
1644911700000|2022-02-15 07:55:00|1911.91|1909.11|1911.06|1908.26|1913|1910.2|1910.47|1907.67|0
1644912000000|2022-02-15 08:00:00|1910.71|1907.91|1918.31|1915.51|1918.79|1915.99|1907.57|1904.77|0
1644912300000|2022-02-15 08:05:00|1918.96|1916.56|1933.45|1931.05|1933.7|1931.3|1915.82|1913.42|0
1644912600000|2022-02-15 08:10:00|1934.18|1931.78|1931.88|1929.48|1936.84|1934.44|1930.55|1928.15|0
1644912900000|2022-02-15 08:15:00|1932.97|1930.57|1939.74|1937.34|1939.98|1937.58|1932|1929.6|0
1644913200000|2022-02-15 08:20:00|1939.25|1936.85|1948.71|1946.31|1948.71|1946.31|1935.88|1933.48|0
1644913500000|2022-02-15 08:25:00|1948.95|1946.55|1956.23|1953.83|1956.71|1954.31|1946.04|1943.64|0
1644913800000|2022-02-15 08:30:00|1956.34|1953.94|1970.5|1968.1|1970.5|1968.1|1956.34|1953.94|0
1644914100000|2022-02-15 08:35:00|1969.9|1967.5|1965.79|1963.39|1970.63|1968.23|1961.91|1959.51|0
1644914400000|2022-02-15 08:40:00|1964.82|1962.42|1963.81|1961.41|1966.03|1963.63|1962.84|1960.44|0
1644914700000|2022-02-15 08:45:00|1963.57|1961.17|1965.62|1963.22|1965.99|1963.59|1960.3|1957.9|0
1644915000000|2022-02-15 08:50:00|1965.51|1963.11|1957.52|1955.12|1966.84|1964.44|1957.52|1955.12|0
1644915300000|2022-02-15 08:55:00|1956.79|1954.39|1963.08|1960.68|1963.08|1960.68|1956.55|1954.15|0
1644915600000|2022-02-15 09:00:00|1963.2|1960.8|1960.9|1958.5|1965.38|1962.98|1960.42|1958.02|0
1644915900000|2022-02-15 09:05:00|1961.15|1958.75|1967.93|1965.53|1968.17|1965.77|1961.15|1958.75|0
1644916200000|2022-02-15 09:10:00|1967.8|1965.4|1963.81|1961.41|1967.8|1965.4|1960.66|1958.26|0
1644916500000|2022-02-15 09:15:00|1964.05|1961.65|1970.59|1968.19|1972.77|1970.37|1963.57|1961.17|0
1644916800000|2022-02-15 09:20:00|1971.07|1968.67|1971.32|1968.92|1972.53|1970.13|1969.14|1966.74|0
1644917100000|2022-02-15 09:25:00|1971.8|1969.4|1968.41|1966.01|1972.53|1970.13|1968.17|1965.77|0
1644917400000|2022-02-15 09:30:00|1968.65|1966.25|1968.65|1966.25|1970.35|1967.95|1967.92|1965.52|0
1644917700000|2022-02-15 09:35:00|1969.01|1966.61|1967.8|1965.4|1969.86|1967.46|1966.95|1964.55|0
1644918000000|2022-02-15 09:40:00|1967.68|1965.28|1967.44|1965.04|1969.37|1966.97|1965.98|1963.58|0
1644918300000|2022-02-15 09:45:00|1966.95|1964.55|1968.89|1966.49|1969.62|1967.22|1965.26|1962.86|0
1644918600000|2022-02-15 09:50:00|1969.13|1966.73|1965.01|1962.61|1969.13|1966.73|1964.29|1961.89|0
1644918900000|2022-02-15 09:55:00|1964.77|1962.37|1968.16|1965.76|1968.16|1965.76|1964.64|1962.24|0
1644919200000|2022-02-15 10:00:00|1971.07|1968.67|1968.16|1965.76|1975.43|1973.03|1967.92|1965.52|0
1644919500000|2022-02-15 10:05:00|1967.55|1965.15|1966.41|1964.01|1968.96|1966.56|1966.34|1963.94|0
1644919800000|2022-02-15 10:10:00|1966.54|1964.14|1964.6|1962.2|1966.65|1964.25|1963.99|1961.59|0
1644920100000|2022-02-15 10:15:00|1964.71|1962.31|1967.02|1964.62|1969.2|1966.8|1964.6|1962.2|0
1644920400000|2022-02-15 10:20:00|1967.26|1964.86|1960.48|1958.08|1969.69|1967.29|1958.54|1956.14|0
1644920700000|2022-02-15 10:25:00|1960.84|1958.44|1964.59|1962.19|1965.56|1963.16|1959.99|1957.59|0
1644921000000|2022-02-15 10:30:00|1964.71|1962.31|1968.47|1966.07|1969.2|1966.8|1962.53|1960.13|0
1644921300000|2022-02-15 10:35:00|1968.59|1966.19|1971.14|1968.74|1972.11|1969.71|1968.59|1966.19|0
1644921600000|2022-02-15 10:40:00|1970.89|1968.49|1972.59|1970.19|1973.56|1971.16|1970.53|1968.13|0
1644921900000|2022-02-15 10:45:00|1971.86|1969.46|1971.01|1968.61|1972.95|1970.55|1970.17|1967.77|0
1644922200000|2022-02-15 10:50:00|1971.38|1968.98|1969.92|1967.52|1971.62|1969.22|1968.71|1966.31|0
1644922500000|2022-02-15 10:55:00|1970.04|1967.64|1970.41|1968.01|1971.62|1969.22|1969.8|1967.4|0
1644922800000|2022-02-15 11:00:00|1970.16|1967.76|1974.28|1971.88|1974.53|1972.13|1969.68|1967.28|0
1644923100000|2022-02-15 11:05:00|1974.04|1971.64|1972.95|1970.55|1975.01|1972.61|1972.59|1970.19|0
1644923400000|2022-02-15 11:10:00|1973.07|1970.67|1977.19|1974.79|1977.92|1975.52|1973.07|1970.67|0
1644923700000|2022-02-15 11:15:00|1977.43|1975.03|1974.77|1972.37|1979.13|1976.73|1974.28|1971.88|0
1644924000000|2022-02-15 11:20:00|1974.52|1972.12|1976.94|1974.54|1977.66|1975.26|1974.52|1972.12|0
1644924300000|2022-02-15 11:25:00|1976.81|1974.41|1973.05|1970.65|1976.81|1974.41|1972.33|1969.93|0
1644924600000|2022-02-15 11:30:00|1972.81|1970.41|1973.9|1971.5|1974.51|1972.11|1972.81|1970.41|0
1644924900000|2022-02-15 11:35:00|1973.78|1971.38|1976.56|1974.16|1976.81|1974.41|1972.57|1970.17|0
1644925200000|2022-02-15 11:40:00|1976.45|1974.05|1975.96|1973.56|1976.69|1974.29|1974.75|1972.35|0
1644925500000|2022-02-15 11:45:00|1976.08|1973.68|1980.33|1977.93|1982.03|1979.63|1975.72|1973.32|0
1644925800000|2022-02-15 11:50:00|1980.2|1977.8|1977.77|1975.37|1980.33|1977.93|1976.8|1974.4|0
1644926100000|2022-02-15 11:55:00|1977.66|1975.26|1976.32|1973.92|1979.23|1976.83|1976.32|1973.92|0
1644926400000|2022-02-15 12:00:00|1976.2|1973.8|1976.93|1974.53|1978.63|1976.23|1971.71|1969.31|0
1644926700000|2022-02-15 12:05:00|1976.8|1974.4|1980.32|1977.92|1982.51|1980.11|1975.47|1973.07|0
1644927000000|2022-02-15 12:10:00|1980.08|1977.68|1982.99|1980.59|1985.18|1982.78|1980.08|1977.68|0
1644927300000|2022-02-15 12:15:00|1983.23|1980.83|1982.14|1979.74|1984.08|1981.68|1981.54|1979.14|0
1644927600000|2022-02-15 12:20:00|1982.38|1979.98|1982.57|1980.17|1984.76|1982.36|1981.66|1979.26|0
1644927900000|2022-02-15 12:25:00|1982.45|1980.05|1982.57|1980.17|1983.06|1980.66|1981.36|1978.96|0
1644928200000|2022-02-15 12:30:00|1982.33|1979.93|1981.36|1978.96|1982.69|1980.29|1980.75|1978.35|0
1644928500000|2022-02-15 12:35:00|1981.6|1979.2|1979.82|1977.42|1981.98|1979.58|1976.91|1974.51|0
1644928800000|2022-02-15 12:40:00|1979.58|1977.18|1977.64|1975.24|1979.82|1977.42|1975.7|1973.3|0
1644929100000|2022-02-15 12:45:00|1977.39|1974.99|1977.14|1974.74|1979.33|1976.93|1976.67|1974.27|0
1644929400000|2022-02-15 12:50:00|1977.02|1974.62|1979.45|1977.05|1979.93|1977.53|1975.08|1972.68|0
1644929700000|2022-02-15 12:55:00|1979.69|1977.29|1980.29|1977.89|1980.29|1977.89|1979.21|1976.81|0
1644930000000|2022-02-15 13:00:00|1980.18|1977.78|1978.35|1975.95|1981.5|1979.1|1978.35|1975.95|0
1644930300000|2022-02-15 13:05:00|1978.48|1976.08|1977.02|1974.62|1978.96|1976.56|1976.53|1974.13|0
1644930600000|2022-02-15 13:10:00|1976.53|1974.13|1975.56|1973.16|1976.78|1974.38|1974.84|1972.44|0
1644930900000|2022-02-15 13:15:00|1975.32|1972.92|1973.62|1971.22|1975.56|1973.16|1972.17|1969.77|0
1644931200000|2022-02-15 13:20:00|1973.38|1970.98|1975.08|1972.68|1975.8|1973.4|1972.65|1970.25|0
1644931500000|2022-02-15 13:25:00|1975.32|1972.92|1973.86|1971.46|1975.32|1972.92|1970.71|1968.31|0
1644931800000|2022-02-15 13:30:00|1971.07|1968.67|1968.77|1966.37|1971.07|1968.67|1964.76|1962.36|0
1644932100000|2022-02-15 13:35:00|1968.53|1966.13|1966.15|1963.75|1969.98|1967.58|1965.06|1962.66|0
1644932400000|2022-02-15 13:40:00|1965.79|1963.39|1970.75|1968.35|1970.75|1968.35|1964.82|1962.42|0
1644932700000|2022-02-15 13:45:00|1970.88|1968.48|1971.36|1968.96|1971.36|1968.96|1968.21|1965.81|0
1644933000000|2022-02-15 13:50:00|1971.12|1968.72|1966.51|1964.11|1971.36|1968.96|1966.51|1964.11|0
1644933300000|2022-02-15 13:55:00|1966.27|1963.87|1963.36|1960.96|1966.27|1963.87|1962.27|1959.87|0
1644933600000|2022-02-15 14:00:00|1963.6|1961.2|1962.63|1960.23|1964.09|1961.69|1960.69|1958.29|0
1644933900000|2022-02-15 14:05:00|1963.12|1960.72|1964.57|1962.17|1966.03|1963.63|1962.63|1960.23|0
1644934200000|2022-02-15 14:10:00|1964.09|1961.69|1959.6|1957.2|1964.33|1961.93|1958.99|1956.59|0
1644934500000|2022-02-15 14:15:00|1959.72|1957.32|1962.15|1959.75|1962.87|1960.47|1957.78|1955.38|0
1644934800000|2022-02-15 14:20:00|1962.26|1959.86|1965.3|1962.9|1967.11|1964.71|1961.9|1959.5|0
1644935100000|2022-02-15 14:25:00|1965.54|1963.14|1959.23|1956.83|1966.02|1963.62|1958.99|1956.59|0
1644935400000|2022-02-15 14:30:00|1961.17|1958.77|1972.2|1969.8|1973.3|1970.9|1958.02|1955.62|0
1644935700000|2022-02-15 14:35:00|1973.05|1970.65|1973.99|1971.59|1977.42|1975.02|1970.87|1968.47|0
1644936000000|2022-02-15 14:40:00|1973.87|1971.47|1971.93|1969.53|1976.54|1974.14|1970.24|1967.84|0
1644936300000|2022-02-15 14:45:00|1973.39|1970.99|1968.78|1966.38|1979.7|1977.3|1968.54|1966.14|0
1644936600000|2022-02-15 14:50:00|1966.84|1964.44|1967.08|1964.68|1967.81|1965.41|1961.99|1959.59|0
1644936900000|2022-02-15 14:55:00|1966.95|1964.55|1963.2|1960.8|1967.81|1965.41|1959.56|1957.16|0
1644937200000|2022-02-15 15:00:00|1962.71|1960.31|1961.05|1958.65|1966.39|1963.99|1957.66|1955.26|0
1644937500000|2022-02-15 15:05:00|1961.78|1959.38|1964.45|1962.05|1966.75|1964.35|1958.14|1955.74|0
1644937800000|2022-02-15 15:10:00|1964.21|1961.81|1962.51|1960.11|1964.21|1961.81|1958.39|1955.99|0
1644938100000|2022-02-15 15:15:00|1962.14|1959.74|1965.18|1962.78|1967.6|1965.2|1962.14|1959.74|0
1644938400000|2022-02-15 15:20:00|1964.93|1962.53|1965.9|1963.5|1967.6|1965.2|1961.29|1958.89|0
1644938700000|2022-02-15 15:25:00|1965.66|1963.26|1971.48|1969.08|1971.48|1969.08|1960.08|1957.68|0
1644939000000|2022-02-15 15:30:00|1972.21|1969.81|1969.54|1967.14|1972.45|1970.05|1968.57|1966.17|0
1644939300000|2022-02-15 15:35:00|1970.27|1967.87|1971.48|1969.08|1972.94|1970.54|1968.2|1965.8|0
1644939600000|2022-02-15 15:40:00|1972.08|1969.68|1976.57|1974.17|1977.06|1974.66|1970.99|1968.59|0
1644939900000|2022-02-15 15:45:00|1977.06|1974.66|1979.97|1977.57|1980.46|1978.06|1976.09|1973.69|0
1644940200000|2022-02-15 15:50:00|1979.49|1977.09|1979.44|1977.04|1980.7|1978.3|1977.54|1975.14|0
1644940500000|2022-02-15 15:55:00|1979.2|1976.8|1976.89|1974.49|1980.77|1978.37|1975.07|1972.67|0
1644940800000|2022-02-15 16:00:00|1976.77|1974.37|1979.68|1977.28|1979.93|1977.53|1976.29|1973.89|0
1644941100000|2022-02-15 16:05:00|1980.17|1977.77|1981.37|1978.97|1981.61|1979.21|1975.56|1973.16|0
1644941400000|2022-02-15 16:10:00|1980.88|1978.48|1977.6|1975.2|1980.88|1978.48|1976.51|1974.11|0
1644941700000|2022-02-15 16:15:00|1977.73|1975.33|1975.78|1973.38|1978.94|1976.54|1975.54|1973.14|0
1644942000000|2022-02-15 16:20:00|1976.27|1973.87|1976.75|1974.35|1978.94|1976.54|1975.9|1973.5|0
1644942300000|2022-02-15 16:25:00|1976.51|1974.11|1971.88|1969.48|1976.51|1974.11|1969.75|1967.35|0
1644942600000|2022-02-15 16:30:00|1972.61|1970.21|1977.25|1974.85|1977.25|1974.85|1972.52|1970.12|0
1644942900000|2022-02-15 16:35:00|1977.13|1974.73|1978.82|1976.42|1980.41|1978.01|1976.77|1974.37|0
1644943200000|2022-02-15 16:40:00|1978.58|1976.18|1975.31|1972.91|1978.95|1976.55|1975.31|1972.91|0
1644943500000|2022-02-15 16:45:00|1975.55|1973.15|1975.67|1973.27|1978.34|1975.94|1974.82|1972.42|0
1644943800000|2022-02-15 16:50:00|1975.79|1973.39|1974.58|1972.18|1976.52|1974.12|1973.37|1970.97|0
1644944100000|2022-02-15 16:55:00|1974.82|1972.42|1977.98|1975.58|1979.31|1976.91|1974.09|1971.69|0
1644944400000|2022-02-15 17:00:00|1978.22|1975.82|1975.91|1973.51|1980.89|1978.49|1974.45|1972.05|0
1644944700000|2022-02-15 17:05:00|1976.03|1973.63|1973|1970.6|1977|1974.6|1971.91|1969.51|0
1644945000000|2022-02-15 17:10:00|1973.12|1970.72|1970.21|1967.81|1974.58|1972.18|1970.21|1967.81|0
1644945300000|2022-02-15 17:15:00|1970.45|1968.05|1965.36|1962.96|1970.69|1968.29|1964.63|1962.23|0
1644945600000|2022-02-15 17:20:00|1965.12|1962.72|1963.42|1961.02|1966.09|1963.69|1962.45|1960.05|0
1644945900000|2022-02-15 17:25:00|1963.9|1961.5|1965.6|1963.2|1966.33|1963.93|1960.99|1958.59|0
1644946200000|2022-02-15 17:30:00|1965.36|1962.96|1962.96|1960.56|1967.33|1964.93|1962.11|1959.71|0
1644946500000|2022-02-15 17:35:00|1963.45|1961.05|1963.8|1961.4|1965.63|1963.23|1962.96|1960.56|0
1644946800000|2022-02-15 17:40:00|1963.69|1961.29|1963.44|1961.04|1965.02|1962.62|1961.75|1959.35|0
1644947100000|2022-02-15 17:45:00|1963.69|1961.29|1954.71|1952.31|1964.17|1961.77|1954.47|1952.07|0
1644947400000|2022-02-15 17:50:00|1955.2|1952.8|1957.86|1955.46|1958.59|1956.19|1954.71|1952.31|0
1644947700000|2022-02-15 17:55:00|1957.62|1955.22|1960.53|1958.13|1960.89|1958.49|1957.14|1954.74|0
1644948000000|2022-02-15 18:00:00|1960.77|1958.37|1963.68|1961.28|1964.17|1961.77|1959.56|1957.16|0
1644948300000|2022-02-15 18:05:00|1963.44|1961.04|1966.59|1964.19|1966.59|1964.19|1963.44|1961.04|0
1644948600000|2022-02-15 18:10:00|1966.35|1963.95|1966.59|1964.19|1967.32|1964.92|1964.9|1962.5|0
1644948900000|2022-02-15 18:15:00|1966.84|1964.44|1964.89|1962.49|1967.08|1964.68|1964.17|1961.77|0
1644949200000|2022-02-15 18:20:00|1965.14|1962.74|1972.66|1970.26|1973.14|1970.74|1965.14|1962.74|0
1644949500000|2022-02-15 18:25:00|1973.14|1970.74|1975.57|1973.17|1976.3|1973.9|1972.66|1970.26|0
1644949800000|2022-02-15 18:30:00|1975.81|1973.41|1975.33|1972.93|1977.27|1974.87|1974.61|1972.21|0
1644950100000|2022-02-15 18:35:00|1975.58|1973.18|1974.61|1972.21|1975.94|1973.54|1973.39|1970.99|0
1644950400000|2022-02-15 18:40:00|1974.72|1972.32|1975.21|1972.81|1976.55|1974.15|1973.88|1971.48|0
1644950700000|2022-02-15 18:45:00|1975.09|1972.69|1976.79|1974.39|1977.27|1974.87|1974.36|1971.96|0
1644951000000|2022-02-15 18:50:00|1976.9|1974.5|1975.82|1973.42|1977.52|1975.12|1974.85|1972.45|0
1644951300000|2022-02-15 18:55:00|1976.06|1973.66|1976.54|1974.14|1977.52|1975.12|1975.82|1973.42|0
1644951600000|2022-02-15 19:00:00|1977.03|1974.63|1975.09|1972.69|1977.51|1975.11|1973.87|1971.47|0
1644951900000|2022-02-15 19:05:00|1974.84|1972.44|1970.23|1967.83|1975.33|1972.93|1967.32|1964.92|0
1644952200000|2022-02-15 19:10:00|1970.96|1968.56|1971.69|1969.29|1972.42|1970.02|1969.26|1966.86|0
1644952500000|2022-02-15 19:15:00|1972.17|1969.77|1975.08|1972.68|1976.06|1973.66|1969.26|1966.86|0
1644952800000|2022-02-15 19:20:00|1974.6|1972.2|1974.6|1972.2|1977.03|1974.63|1973.87|1971.47|0
1644953100000|2022-02-15 19:25:00|1974.11|1971.71|1975.08|1972.68|1976.05|1973.65|1973.39|1970.99|0
1644953400000|2022-02-15 19:30:00|1975.33|1972.93|1972.66|1970.26|1976.54|1974.14|1972.17|1969.77|0
1644953700000|2022-02-15 19:35:00|1972.9|1970.5|1974.84|1972.44|1975.32|1972.92|1972.9|1970.5|0
1644954000000|2022-02-15 19:40:00|1975.08|1972.68|1977.26|1974.86|1977.51|1975.11|1968.77|1966.37|0
1644954300000|2022-02-15 19:45:00|1977.51|1975.11|1973.62|1971.22|1978.96|1976.56|1973.38|1970.98|0
1644954600000|2022-02-15 19:50:00|1972.9|1970.5|1973.62|1971.22|1975.08|1972.68|1970.59|1968.19|0
1644954900000|2022-02-15 19:55:00|1973.38|1970.98|1975.56|1973.16|1976.05|1973.65|1972.65|1970.25|0
1644955200000|2022-02-15 20:00:00|1975.32|1972.92|1979.45|1977.05|1979.45|1977.05|1974.59|1972.19|0
1644955500000|2022-02-15 20:05:00|1979.93|1977.53|1978.7|1976.3|1980.9|1978.5|1978.46|1976.06|0
1644955800000|2022-02-15 20:10:00|1978.94|1976.54|1978.45|1976.05|1979.54|1977.14|1977.24|1974.84|0
1644956100000|2022-02-15 20:15:00|1978.7|1976.3|1978.94|1976.54|1978.94|1976.54|1975.54|1973.14|0
1644956400000|2022-02-15 20:20:00|1979.18|1976.78|1976.27|1973.87|1979.91|1977.51|1974.57|1972.17|0
1644956700000|2022-02-15 20:25:00|1976.14|1973.74|1977|1974.6|1977|1974.6|1974.57|1972.17|0
1644957000000|2022-02-15 20:30:00|1976.75|1974.35|1967.53|1965.13|1976.75|1974.35|1966.8|1964.4|0
1644957300000|2022-02-15 20:35:00|1966.8|1964.4|1962.75|1960.35|1971.17|1968.77|1961.54|1959.14|0
1644957600000|2022-02-15 20:40:00|1963.24|1960.84|1969.77|1967.37|1970.26|1967.86|1959.6|1957.2|0
1644957900000|2022-02-15 20:45:00|1969.65|1967.25|1969.53|1967.13|1972.45|1970.05|1963.95|1961.55|0
1644958200000|2022-02-15 20:50:00|1969.65|1967.25|1976.82|1974.42|1982.89|1980.49|1969.65|1967.25|0
1644958500000|2022-02-15 20:55:00|1976.57|1974.17|1980.94|1978.54|1982.89|1980.49|1973.17|1970.77|0
1644958800000|2022-02-15 21:00:00|1981.43|1979.03|1973.66|1971.26|1981.43|1979.03|1973.29|1970.89|0
1644959100000|2022-02-15 21:05:00|1974.14|1971.74|1971.1|1968.7|1974.14|1971.74|1970.26|1967.86|0
1644959400000|2022-02-15 21:10:00|1970.98|1968.58|1972.2|1969.8|1973.17|1970.77|1969.53|1967.13|0
1644959700000|2022-02-15 21:15:00|1972.07|1969.67|1974.83|1972.03|1974.83|1972.03|1971.79|1968.99|0
1644960000000|2022-02-15 21:20:00|1974.58|1971.78|1976.04|1973.24|1976.53|1973.73|1974.1|1971.3|0
1644960300000|2022-02-15 21:25:00|1976.28|1973.48|1977.25|1974.45|1977.5|1974.7|1976.04|1973.24|0
1644960600000|2022-02-15 21:30:00|1977.01|1974.21|1977.5|1974.7|1977.98|1975.18|1976.88|1974.08|0
1644960900000|2022-02-15 21:35:00|1977.74|1974.94|1976.77|1973.97|1977.98|1975.18|1976.52|1973.72|0
1644961200000|2022-02-15 21:40:00|1977.01|1974.21|1974.34|1971.54|1977.25|1974.45|1974.09|1971.29|0
1644961500000|2022-02-15 21:45:00|1974.09|1971.29|1971.42|1968.62|1974.82|1972.02|1971.18|1968.38|0
1644961800000|2022-02-15 21:50:00|1971.66|1968.86|1974.09|1971.29|1974.58|1971.78|1971.18|1968.38|0
1644962100000|2022-02-15 21:55:00|1973.85|1971.05|1974.21|1971.41|1976.03|1973.23|1972.63|1969.83|0
1644962400000|2022-02-15 22:00:00|1974.88|1972.08|1974.98|1972.18|1975.16|1972.36|1974.6|1971.8|0
1644962700000|2022-02-15 22:05:00|1975.09|1972.29|1974.98|1972.18|1975.09|1972.29|1974.2|1971.4|0
1644963000000|2022-02-15 22:10:00|1974.77|1971.97|1973.95|1971.15|1974.77|1971.97|1973.85|1971.05|0
1644963300000|2022-02-15 22:15:00|1973.85|1971.05|1973.15|1970.35|1973.85|1971.05|1973.15|1970.35|0
1644963600000|2022-02-15 22:20:00|1973.11|1970.31|1972.8|1970|1973.43|1970.63|1972.66|1969.86|0
1644963900000|2022-02-15 22:25:00|1972.79|1969.99|1972.94|1970.14|1973.21|1970.41|1972.51|1969.71|0
1644964200000|2022-02-15 22:30:00|1972.9|1970.1|1972.94|1970.14|1973.25|1970.45|1972.87|1970.07|0
1644964500000|2022-02-15 22:35:00|1972.9|1970.1|1972.98|1970.18|1973.07|1970.27|1972.83|1970.03|0
1644964800000|2022-02-15 22:40:00|1973.07|1970.27|1973.07|1970.27|1973.36|1970.56|1972.9|1970.1|0
1644965100000|2022-02-15 22:45:00|1973.03|1970.23|1973.07|1970.27|1973.07|1970.27|1972.9|1970.1|0
1644965400000|2022-02-15 22:50:00|1973.29|1970.49|1973.14|1970.34|1973.32|1970.52|1972.97|1970.17|0
1644965700000|2022-02-15 22:55:00|1973.18|1970.38|1973.7|1970.9|1974.56|1971.76|1973.18|1970.38|0
1644966000000|2022-02-15 23:00:00|1975.17|1972.37|1975.54|1972.74|1976.14|1973.34|1973.35|1970.55|0
1644966300000|2022-02-15 23:05:00|1975.3|1972.5|1975.29|1972.49|1976.75|1973.95|1974.81|1972.01|0
1644966600000|2022-02-15 23:10:00|1975.54|1972.74|1973.84|1971.04|1975.65|1972.85|1973.59|1970.79|0
1644966900000|2022-02-15 23:15:00|1973.59|1970.79|1973.95|1971.15|1974.92|1972.12|1973.35|1970.55|0
1644967200000|2022-02-15 23:20:00|1974.08|1971.28|1972.01|1969.21|1974.08|1971.28|1971.65|1968.85|0
1644967500000|2022-02-15 23:25:00|1972.13|1969.33|1971.89|1969.09|1973.35|1970.55|1971.16|1968.36|0
1644967800000|2022-02-15 23:30:00|1972.01|1969.21|1972.86|1970.06|1974.08|1971.28|1971.76|1968.96|0
1644968100000|2022-02-15 23:35:00|1972.74|1969.94|1974.19|1971.39|1974.32|1971.52|1972.74|1969.94|0
1644968400000|2022-02-15 23:40:00|1974.08|1971.28|1973.1|1970.3|1974.68|1971.88|1973.1|1970.3|0
1644968700000|2022-02-15 23:45:00|1972.86|1970.06|1969.22|1966.42|1973.59|1970.79|1969.22|1966.42|0
1644969000000|2022-02-15 23:50:00|1968.97|1966.17|1969.46|1966.66|1970.43|1967.63|1968.24|1965.44|0
1644969300000|2022-02-15 23:55:00|1968.97|1966.17|1969.94|1967.14|1970.3|1967.5|1968.97|1966.17|0
1644969600000|2022-02-16 00:00:00|1969.46|1966.66|1970.3|1967.5|1970.91|1968.11|1968.97|1966.17|0
1644969900000|2022-02-16 00:05:00|1970.43|1967.63|1971.03|1968.23|1971.03|1968.23|1968|1965.2|0
1644970200000|2022-02-16 00:10:00|1971.4|1968.6|1968.84|1966.04|1971.4|1968.6|1968.24|1965.44|0
1644970500000|2022-02-16 00:15:00|1968.73|1965.93|1968.73|1965.93|1969.21|1966.41|1968.24|1965.44|0
1644970800000|2022-02-16 00:20:00|1968.48|1965.68|1967.75|1964.95|1968.48|1965.68|1967.27|1964.47|0
1644971100000|2022-02-16 00:25:00|1967.87|1965.07|1967.63|1964.83|1968.97|1966.17|1967.51|1964.71|0
1644971400000|2022-02-16 00:30:00|1967.51|1964.71|1968.48|1965.68|1968.6|1965.8|1967.51|1964.71|0
1644971700000|2022-02-16 00:35:00|1968.24|1965.44|1968.48|1965.68|1968.97|1966.17|1968.24|1965.44|0
1644972000000|2022-02-16 00:40:00|1968.35|1965.55|1967.99|1965.19|1968.72|1965.92|1967.75|1964.95|0
1644972300000|2022-02-16 00:45:00|1967.87|1965.07|1967.99|1965.19|1968.24|1965.44|1967.27|1964.47|0
1644972600000|2022-02-16 00:50:00|1967.75|1964.95|1967.99|1965.19|1968.48|1965.68|1967.26|1964.46|0
1644972900000|2022-02-16 00:55:00|1967.75|1964.95|1967.51|1964.71|1968.24|1965.44|1967.26|1964.46|0
1644973200000|2022-02-16 01:00:00|1967.99|1965.19|1967.99|1965.19|1968.48|1965.68|1967.26|1964.46|0
1644973500000|2022-02-16 01:05:00|1968.23|1965.43|1969.93|1967.13|1970.42|1967.62|1968.11|1965.31|0
1644973800000|2022-02-16 01:10:00|1970.18|1967.38|1967.75|1964.95|1970.18|1967.38|1967.75|1964.95|0
1644974100000|2022-02-16 01:15:00|1967.99|1965.19|1967.75|1964.95|1969.2|1966.4|1967.5|1964.7|0
1644974400000|2022-02-16 01:20:00|1967.99|1965.19|1967.99|1965.19|1968.23|1965.43|1967.26|1964.46|0
1644974700000|2022-02-16 01:25:00|1967.74|1964.94|1967.99|1965.19|1968.72|1965.92|1967.74|1964.94|0
1644975000000|2022-02-16 01:30:00|1968.23|1965.43|1967.5|1964.7|1968.59|1965.79|1967.26|1964.46|0
1644975300000|2022-02-16 01:35:00|1967.62|1964.82|1968.47|1965.67|1968.71|1965.91|1967.26|1964.46|0
1644975600000|2022-02-16 01:40:00|1968.71|1965.91|1967.26|1964.46|1968.71|1965.91|1967.26|1964.46|0
1644975900000|2022-02-16 01:45:00|1967.5|1964.7|1968.23|1965.43|1968.47|1965.67|1967.5|1964.7|0
1644976200000|2022-02-16 01:50:00|1968.47|1965.67|1968.95|1966.15|1969.2|1966.4|1967.98|1965.18|0
1644976500000|2022-02-16 01:55:00|1968.71|1965.91|1969.44|1966.64|1969.44|1966.64|1968.47|1965.67|0
1644976800000|2022-02-16 02:00:00|1969.68|1966.88|1969.92|1967.12|1970.28|1967.48|1969.44|1966.64|0
1644977100000|2022-02-16 02:05:00|1970.17|1967.37|1972.35|1969.55|1972.35|1969.55|1969.68|1966.88|0
1644977400000|2022-02-16 02:10:00|1972.59|1969.79|1970.65|1967.85|1972.59|1969.79|1969.68|1966.88|0
1644977700000|2022-02-16 02:15:00|1970.52|1967.72|1971.38|1968.58|1971.86|1969.06|1970.41|1967.61|0
1644978000000|2022-02-16 02:20:00|1971.62|1968.82|1971.25|1968.45|1971.86|1969.06|1970.89|1968.09|0
1644978300000|2022-02-16 02:25:00|1971.38|1968.58|1970.65|1967.85|1971.38|1968.58|1970.65|1967.85|0
1644978600000|2022-02-16 02:30:00|1970.89|1968.09|1969.92|1967.12|1970.89|1968.09|1968.95|1966.15|0
1644978900000|2022-02-16 02:35:00|1970.16|1967.36|1968.7|1965.9|1970.16|1967.36|1968.46|1965.66|0
1644979200000|2022-02-16 02:40:00|1968.95|1966.15|1968.95|1966.15|1969.19|1966.39|1968.22|1965.42|0
1644979500000|2022-02-16 02:45:00|1968.82|1966.02|1969.55|1966.75|1971.13|1968.33|1968.7|1965.9|0
1644979800000|2022-02-16 02:50:00|1969.67|1966.87|1969.92|1967.12|1969.92|1967.12|1969.43|1966.63|0
1644980100000|2022-02-16 02:55:00|1969.67|1966.87|1969.92|1967.12|1970.16|1967.36|1968.46|1965.66|0
1644980400000|2022-02-16 03:00:00|1970.16|1967.36|1969.91|1967.11|1970.89|1968.09|1968.94|1966.14|0
1644980700000|2022-02-16 03:05:00|1969.67|1966.87|1970.88|1968.08|1970.89|1968.09|1969.67|1966.87|0
1644981000000|2022-02-16 03:10:00|1970.64|1967.84|1970.88|1968.08|1970.88|1968.08|1970.4|1967.6|0
1644981300000|2022-02-16 03:15:00|1970.64|1967.84|1969.91|1967.11|1970.88|1968.08|1969.91|1967.11|0
1644981600000|2022-02-16 03:20:00|1970.15|1967.35|1968.94|1966.14|1970.15|1967.35|1968.94|1966.14|0
1644981900000|2022-02-16 03:25:00|1969.18|1966.38|1969.67|1966.87|1969.67|1966.87|1968.45|1965.65|0
1644982200000|2022-02-16 03:30:00|1969.42|1966.62|1969.42|1966.62|1969.67|1966.87|1968.21|1965.41|0
1644982500000|2022-02-16 03:35:00|1969.3|1966.5|1969.18|1966.38|1969.42|1966.62|1968.94|1966.14|0
1644982800000|2022-02-16 03:40:00|1969.42|1966.62|1969.05|1966.25|1969.91|1967.11|1968.94|1966.14|0
1644983100000|2022-02-16 03:45:00|1969.18|1966.38|1968.81|1966.01|1969.42|1966.62|1968.45|1965.65|0
1644983400000|2022-02-16 03:50:00|1968.69|1965.89|1967.72|1964.92|1968.94|1966.14|1967.72|1964.92|0
1644983700000|2022-02-16 03:55:00|1967.96|1965.16|1969.42|1966.62|1969.42|1966.62|1967.24|1964.44|0
1644984000000|2022-02-16 04:00:00|1969.18|1966.38|1969.18|1966.38|1969.42|1966.62|1968.69|1965.89|0
1644984300000|2022-02-16 04:05:00|1969.42|1966.62|1969.18|1966.38|1969.42|1966.62|1968.69|1965.89|0
1644984600000|2022-02-16 04:10:00|1969.05|1966.25|1969.42|1966.62|1969.42|1966.62|1968.93|1966.13|0
1644984900000|2022-02-16 04:15:00|1969.17|1966.37|1969.42|1966.62|1969.42|1966.62|1969.17|1966.37|0
1644985200000|2022-02-16 04:20:00|1970.15|1967.35|1969.66|1966.86|1970.15|1967.35|1969.66|1966.86|0
1644985500000|2022-02-16 04:25:00|1969.42|1966.62|1968.44|1965.64|1969.66|1966.86|1968.44|1965.64|0
1644985800000|2022-02-16 04:30:00|1968.69|1965.89|1968.69|1965.89|1968.93|1966.13|1968.56|1965.76|0
1644986100000|2022-02-16 04:35:00|1968.44|1965.64|1969.17|1966.37|1969.29|1966.49|1968.2|1965.4|0
1644986400000|2022-02-16 04:40:00|1969.29|1966.49|1969.41|1966.61|1969.66|1966.86|1968.93|1966.13|0
1644986700000|2022-02-16 04:45:00|1969.66|1966.86|1969.59|1966.79|1969.66|1966.86|1969.11|1966.31|0
1644987000000|2022-02-16 04:50:00|1969.84|1967.04|1970.44|1967.64|1970.56|1967.76|1969.59|1966.79|0
1644987300000|2022-02-16 04:55:00|1970.56|1967.76|1971.29|1968.49|1971.53|1968.73|1970.56|1967.76|0
1644987600000|2022-02-16 05:00:00|1971.53|1968.73|1973.48|1970.68|1973.48|1970.68|1971.05|1968.25|0
1644987900000|2022-02-16 05:05:00|1973.23|1970.43|1972.99|1970.19|1973.48|1970.68|1972.5|1969.7|0
1644988200000|2022-02-16 05:10:00|1972.86|1970.06|1974.2|1971.4|1974.69|1971.89|1972.5|1969.7|0
1644988500000|2022-02-16 05:15:00|1974.32|1971.52|1973.47|1970.67|1974.69|1971.89|1973.35|1970.55|0
1644988800000|2022-02-16 05:20:00|1973.23|1970.43|1973.47|1970.67|1973.96|1971.16|1972.75|1969.95|0
1644989100000|2022-02-16 05:25:00|1973.72|1970.92|1972.99|1970.19|1973.96|1971.16|1972.74|1969.94|0
1644989400000|2022-02-16 05:30:00|1972.74|1969.94|1972.99|1970.19|1974.2|1971.4|1972.74|1969.94|0
1644989700000|2022-02-16 05:35:00|1973.23|1970.43|1973.71|1970.91|1973.96|1971.16|1972.74|1969.94|0
1644990000000|2022-02-16 05:40:00|1973.96|1971.16|1973.71|1970.91|1973.96|1971.16|1972.98|1970.18|0
1644990300000|2022-02-16 05:45:00|1973.59|1970.79|1974.2|1971.4|1974.93|1972.13|1973.59|1970.79|0
1644990600000|2022-02-16 05:50:00|1974.07|1971.27|1973.95|1971.15|1974.93|1972.13|1973.71|1970.91|0
1644990900000|2022-02-16 05:55:00|1973.71|1970.91|1973.83|1971.03|1974.44|1971.64|1973.23|1970.43|0
1644991200000|2022-02-16 06:00:00|1973.95|1971.15|1973.34|1970.54|1976.14|1973.34|1973.22|1970.42|0
1644991500000|2022-02-16 06:05:00|1973.47|1970.67|1972.01|1969.21|1973.47|1970.67|1971.28|1968.48|0
1644991800000|2022-02-16 06:10:00|1971.77|1968.97|1972.98|1970.18|1973.47|1970.67|1971.52|1968.72|0
1644992100000|2022-02-16 06:15:00|1972.74|1969.94|1974.44|1971.64|1974.68|1971.88|1972.37|1969.57|0
1644992400000|2022-02-16 06:20:00|1974.55|1971.75|1974.68|1971.88|1975.04|1972.24|1974.07|1971.27|0
1644992700000|2022-02-16 06:25:00|1974.44|1971.64|1974.68|1971.88|1974.92|1972.12|1974.19|1971.39|0
1644993000000|2022-02-16 06:30:00|1974.92|1972.12|1976.13|1973.33|1976.62|1973.82|1974.92|1972.12|0
1644993300000|2022-02-16 06:35:00|1975.65|1972.85|1975.76|1972.96|1976.01|1973.21|1975.41|1972.61|0
1644993600000|2022-02-16 06:40:00|1975.65|1972.85|1975.89|1973.09|1976.62|1973.82|1975.4|1972.6|0
1644993900000|2022-02-16 06:45:00|1975.65|1972.85|1976.86|1974.06|1976.86|1974.06|1975.4|1972.6|0
1644994200000|2022-02-16 06:50:00|1976.62|1973.82|1975.89|1973.09|1976.86|1974.06|1975.4|1972.6|0
1644994500000|2022-02-16 06:55:00|1976|1973.2|1975.89|1973.09|1976.37|1973.57|1975.76|1972.96|0
1644994800000|2022-02-16 07:00:00|1975.4|1972.6|1976.86|1974.06|1979.29|1976.49|1974.92|1972.12|0
1644995100000|2022-02-16 07:05:00|1976.62|1973.82|1976.61|1973.81|1977.34|1974.54|1976.37|1973.57|0
1644995400000|2022-02-16 07:10:00|1976.49|1973.69|1975.64|1972.84|1977.1|1974.3|1974.67|1971.87|0
1644995700000|2022-02-16 07:15:00|1975.52|1972.72|1974.43|1971.63|1976.13|1973.33|1973.7|1970.9|0
1644996000000|2022-02-16 07:20:00|1974.18|1971.38|1974.18|1971.38|1974.91|1972.11|1973.09|1970.29|0
1644996300000|2022-02-16 07:25:00|1974.43|1971.63|1974.54|1971.74|1974.91|1972.11|1973.21|1970.41|0
1644996600000|2022-02-16 07:30:00|1974.67|1971.87|1975.88|1973.08|1976.13|1973.33|1973.33|1970.53|0
1644996900000|2022-02-16 07:35:00|1975.76|1972.96|1976.02|1973.22|1977.1|1974.3|1975.51|1972.71|0
1644997200000|2022-02-16 07:40:00|1975.89|1973.09|1975.04|1972.24|1976.74|1973.94|1974.8|1972|0
1644997500000|2022-02-16 07:45:00|1975.4|1972.6|1974.31|1971.51|1975.4|1972.6|1974.19|1971.39|0
1644997800000|2022-02-16 07:50:00|1974.19|1971.39|1973.1|1970.3|1975.29|1972.49|1972.37|1969.57|0
1644998100000|2022-02-16 07:55:00|1973.34|1970.54|1975.53|1972.73|1975.77|1972.97|1972.49|1969.69|0
1644998400000|2022-02-16 08:00:00|1975.77|1972.97|1971.76|1968.96|1977.47|1974.67|1970.43|1967.63|0
1644998700000|2022-02-16 08:05:00|1971.31|1968.91|1971.93|1969.53|1973.14|1970.74|1970.47|1968.07|0
1644999000000|2022-02-16 08:10:00|1971.68|1969.28|1978.6|1976.2|1978.6|1976.2|1971.2|1968.8|0
1644999300000|2022-02-16 08:15:00|1979.21|1976.81|1988.69|1986.29|1990.63|1988.23|1979.21|1976.81|0
1644999600000|2022-02-16 08:20:00|1989.42|1987.02|1991.96|1989.56|1994.52|1992.12|1989.42|1987.02|0
1644999900000|2022-02-16 08:25:00|1992.21|1989.81|1991.12|1988.72|1993.06|1990.66|1989.17|1986.77|0
1645000200000|2022-02-16 08:30:00|1990.87|1988.47|1990.63|1988.23|1991.36|1988.96|1988.8|1986.4|0
1645000500000|2022-02-16 08:35:00|1990.99|1988.59|1992.09|1989.69|1993.79|1991.39|1990.87|1988.47|0
1645000800000|2022-02-16 08:40:00|1992.33|1989.93|1987.59|1985.19|1992.82|1990.42|1987.23|1984.83|0
1645001100000|2022-02-16 08:45:00|1987.47|1985.07|1988.68|1986.28|1988.93|1986.53|1985.15|1982.75|0
1645001400000|2022-02-16 08:50:00|1989.04|1986.64|1986.74|1984.34|1989.66|1987.26|1985.52|1983.12|0
1645001700000|2022-02-16 08:55:00|1986.61|1984.21|1990.63|1988.23|1991.84|1989.44|1986.49|1984.09|0
1645002000000|2022-02-16 09:00:00|1991.6|1989.2|1995|1992.6|1998.41|1996.01|1989.77|1987.37|0
1645002300000|2022-02-16 09:05:00|1994.52|1992.12|1984.83|1982.43|1994.52|1992.12|1983.85|1981.45|0
1645002600000|2022-02-16 09:10:00|1984.58|1982.18|1986.04|1983.64|1986.28|1983.88|1979.48|1977.08|0
1645002900000|2022-02-16 09:15:00|1986.28|1983.88|1985.8|1983.4|1986.28|1983.88|1984.34|1981.94|0
1645003200000|2022-02-16 09:20:00|1985.31|1982.91|1984.21|1981.81|1986.28|1983.88|1982.75|1980.35|0
1645003500000|2022-02-16 09:25:00|1984.09|1981.69|1983.85|1981.45|1985.07|1982.67|1983.61|1981.21|0
1645003800000|2022-02-16 09:30:00|1983.72|1981.32|1985.06|1982.66|1987.98|1985.58|1983.61|1981.21|0
1645004100000|2022-02-16 09:35:00|1985.18|1982.78|1985.06|1982.66|1985.67|1983.27|1982.88|1980.48|0
1645004400000|2022-02-16 09:40:00|1984.82|1982.42|1981.18|1978.78|1985.67|1983.27|1980.93|1978.53|0
1645004700000|2022-02-16 09:45:00|1981.66|1979.26|1982.26|1979.86|1982.63|1980.23|1980.93|1978.53|0
1645005000000|2022-02-16 09:50:00|1982.15|1979.75|1982.63|1980.23|1984.33|1981.93|1981.66|1979.26|0
1645005300000|2022-02-16 09:55:00|1982.39|1979.99|1979.47|1977.07|1982.99|1980.59|1978.26|1975.86|0
1645005600000|2022-02-16 10:00:00|1978.99|1976.59|1977.16|1974.76|1979.23|1976.83|1971.95|1969.55|0
1645005900000|2022-02-16 10:05:00|1977.29|1974.89|1977.53|1975.13|1978.5|1976.1|1975.34|1972.94|0
1645006200000|2022-02-16 10:10:00|1977.77|1975.37|1979.71|1977.31|1980.2|1977.8|1976.92|1974.52|0
1645006500000|2022-02-16 10:15:00|1979.96|1977.56|1975.34|1972.94|1980.44|1978.04|1974.49|1972.09|0
1645006800000|2022-02-16 10:20:00|1975.1|1972.7|1968.06|1965.66|1975.59|1973.19|1967.09|1964.69|0
1645007100000|2022-02-16 10:25:00|1967.82|1965.42|1971.46|1969.06|1972.43|1970.03|1967.33|1964.93|0
1645007400000|2022-02-16 10:30:00|1971.09|1968.69|1974|1971.6|1974|1971.6|1969.87|1967.47|0
1645007700000|2022-02-16 10:35:00|1973.64|1971.24|1971.93|1969.53|1974.57|1972.17|1971.09|1968.69|0
1645008000000|2022-02-16 10:40:00|1972.06|1969.66|1974.24|1971.84|1974.85|1972.45|1972.06|1969.66|0
1645008300000|2022-02-16 10:45:00|1974.49|1972.09|1974.73|1972.33|1975.22|1972.82|1972.79|1970.39|0
1645008600000|2022-02-16 10:50:00|1974.6|1972.2|1975.7|1973.3|1976.43|1974.03|1974.36|1971.96|0
1645008900000|2022-02-16 10:55:00|1975.94|1973.54|1976.06|1973.66|1977.64|1975.24|1975.46|1973.06|0
1645009200000|2022-02-16 11:00:00|1976.19|1973.79|1976.43|1974.03|1979.59|1977.19|1975.33|1972.93|0
1645009500000|2022-02-16 11:05:00|1976.67|1974.27|1976.06|1973.66|1978.13|1975.73|1975.94|1973.54|0
1645009800000|2022-02-16 11:10:00|1975.94|1973.54|1972.54|1970.14|1975.94|1973.54|1972.3|1969.9|0
1645010100000|2022-02-16 11:15:00|1972.66|1970.26|1973.51|1971.11|1975.21|1972.81|1972.66|1970.26|0
1645010400000|2022-02-16 11:20:00|1973.63|1971.23|1973.63|1971.23|1974.73|1972.33|1972.78|1970.38|0
1645010700000|2022-02-16 11:25:00|1973.75|1971.35|1974.24|1971.84|1974.35|1971.95|1971.08|1968.68|0
1645011000000|2022-02-16 11:30:00|1973.99|1971.59|1976.42|1974.02|1977.64|1975.24|1973.02|1970.62|0
1645011300000|2022-02-16 11:35:00|1976.18|1973.78|1978.12|1975.72|1978.12|1975.72|1975.21|1972.81|0
1645011600000|2022-02-16 11:40:00|1978.85|1976.45|1977.64|1975.24|1978.85|1976.45|1976.67|1974.27|0
1645011900000|2022-02-16 11:45:00|1977.51|1975.11|1977.39|1974.99|1978.61|1976.21|1977.27|1974.87|0
1645012200000|2022-02-16 11:50:00|1977.51|1975.11|1975.57|1973.17|1977.88|1975.48|1975.45|1973.05|0
1645012500000|2022-02-16 11:55:00|1975.45|1973.05|1977.02|1974.62|1979.58|1977.18|1975.45|1973.05|0
1645012800000|2022-02-16 12:00:00|1976.66|1974.26|1980.55|1978.15|1980.55|1978.15|1976.42|1974.02|0
1645013100000|2022-02-16 12:05:00|1980.31|1977.91|1978.6|1976.2|1980.31|1977.91|1978.6|1976.2|0
1645013400000|2022-02-16 12:10:00|1977.15|1974.75|1979.58|1977.18|1979.69|1977.29|1975.93|1973.53|0
1645013700000|2022-02-16 12:15:00|1979.33|1976.93|1977.75|1975.35|1979.33|1976.93|1976.42|1974.02|0
1645014000000|2022-02-16 12:20:00|1977.87|1975.47|1976.9|1974.5|1978.6|1976.2|1976.42|1974.02|0
1645014300000|2022-02-16 12:25:00|1977.39|1974.99|1978.6|1976.2|1979.82|1977.42|1976.9|1974.5|0
1645014600000|2022-02-16 12:30:00|1977.63|1975.23|1974.96|1972.56|1978.12|1975.72|1974.47|1972.07|0
1645014900000|2022-02-16 12:35:00|1975.2|1972.8|1969.85|1967.45|1975.2|1972.8|1969.13|1966.73|0
1645015200000|2022-02-16 12:40:00|1969.61|1967.21|1970.1|1967.7|1971.07|1968.67|1967.67|1965.27|0
1645015500000|2022-02-16 12:45:00|1969.85|1967.45|1971.8|1969.4|1972.04|1969.64|1969.37|1966.97|0
1645015800000|2022-02-16 12:50:00|1972.04|1969.64|1969.85|1967.45|1973.25|1970.85|1969.85|1967.45|0
1645016100000|2022-02-16 12:55:00|1970.1|1967.7|1971.07|1968.67|1971.31|1968.91|1967.67|1965.27|0
1645016400000|2022-02-16 13:00:00|1971.55|1969.15|1972.77|1970.37|1972.77|1970.37|1970.82|1968.42|0
1645016700000|2022-02-16 13:05:00|1973.01|1970.61|1969.61|1967.21|1973.01|1970.61|1969.12|1966.72|0
1645017000000|2022-02-16 13:10:00|1969.85|1967.45|1971.91|1969.51|1972.04|1969.64|1968.64|1966.24|0
1645017300000|2022-02-16 13:15:00|1971.79|1969.39|1973.01|1970.61|1973.49|1971.09|1971.31|1968.91|0
1645017600000|2022-02-16 13:20:00|1972.76|1970.36|1974.22|1971.82|1974.46|1972.06|1972.52|1970.12|0
1645017900000|2022-02-16 13:25:00|1974.09|1971.69|1971.91|1969.51|1975.19|1972.79|1971.79|1969.39|0
1645018200000|2022-02-16 13:30:00|1971.79|1969.39|1976.4|1974|1977.86|1975.46|1968.99|1966.59|0
1645018500000|2022-02-16 13:35:00|1976.28|1973.88|1977.49|1975.09|1980.41|1978.01|1974.95|1972.55|0
1645018800000|2022-02-16 13:40:00|1977.38|1974.98|1975.19|1972.79|1977.74|1975.34|1974.95|1972.55|0
1645019100000|2022-02-16 13:45:00|1975.06|1972.66|1968.2|1965.8|1976.58|1974.18|1968.09|1965.69|0
1645019400000|2022-02-16 13:50:00|1968.33|1965.93|1965.9|1963.5|1968.81|1966.41|1963.48|1961.08|0
1645019700000|2022-02-16 13:55:00|1965.42|1963.02|1963.9|1961.5|1965.42|1963.02|1961.71|1959.31|0
1645020000000|2022-02-16 14:00:00|1963.78|1961.38|1963.29|1960.89|1964.26|1961.86|1960.5|1958.1|0
1645020300000|2022-02-16 14:05:00|1962.81|1960.41|1959.41|1957.01|1963.78|1961.38|1958.2|1955.8|0
1645020600000|2022-02-16 14:10:00|1959.65|1957.25|1958.33|1955.93|1959.65|1957.25|1957.6|1955.2|0
1645020900000|2022-02-16 14:15:00|1958.57|1956.17|1960.75|1958.35|1961.48|1959.08|1958.57|1956.17|0
1645021200000|2022-02-16 14:20:00|1960.99|1958.59|1960.51|1958.11|1960.99|1958.59|1957.84|1955.44|0
1645021500000|2022-02-16 14:25:00|1960.26|1957.86|1960.75|1958.35|1963.18|1960.78|1959.78|1957.38|0
1645021800000|2022-02-16 14:30:00|1961.72|1959.32|1966.57|1964.17|1968.76|1966.36|1961.72|1959.32|0
1645022100000|2022-02-16 14:35:00|1966.09|1963.69|1964.14|1961.74|1966.09|1963.69|1962.2|1959.8|0
1645022400000|2022-02-16 14:40:00|1963.17|1960.77|1959.78|1957.38|1964.63|1962.23|1959.78|1957.38|0
1645022700000|2022-02-16 14:45:00|1960.02|1957.62|1960.86|1958.46|1967.05|1964.65|1959.29|1956.89|0
1645023000000|2022-02-16 14:50:00|1960.26|1957.86|1949.21|1946.81|1960.26|1957.86|1946.54|1944.14|0
1645023300000|2022-02-16 14:55:00|1950.66|1948.26|1948.77|1946.37|1951.15|1948.75|1947.27|1944.87|0
1645023600000|2022-02-16 15:00:00|1947.56|1945.16|1950.59|1948.19|1953.62|1951.22|1945.14|1942.74|0
1645023900000|2022-02-16 15:05:00|1950.95|1948.55|1951.2|1948.8|1953.62|1951.22|1949.5|1947.1|0
1645024200000|2022-02-16 15:10:00|1950.95|1948.55|1951.07|1948.67|1954.85|1952.45|1948.77|1946.37|0
1645024500000|2022-02-16 15:15:00|1950.71|1948.31|1947.31|1944.91|1951.92|1949.52|1943.92|1941.52|0
1645024800000|2022-02-16 15:20:00|1947.07|1944.67|1951.19|1948.79|1951.92|1949.52|1945.73|1943.33|0
1645025100000|2022-02-16 15:25:00|1951.68|1949.28|1953.63|1951.23|1953.88|1951.48|1949.51|1947.11|0
1645025400000|2022-02-16 15:30:00|1953.88|1951.48|1954.12|1951.72|1954.12|1951.72|1950.48|1948.08|0
1645025700000|2022-02-16 15:35:00|1953.87|1951.47|1953.87|1951.47|1956.3|1953.9|1952.18|1949.78|0
1645026000000|2022-02-16 15:40:00|1953.15|1950.75|1954.84|1952.44|1955.09|1952.69|1949.75|1947.35|0
1645026300000|2022-02-16 15:45:00|1954.6|1952.2|1952.06|1949.66|1955.81|1953.41|1951.33|1948.93|0
1645026600000|2022-02-16 15:50:00|1951.82|1949.42|1954.49|1952.09|1956.43|1954.03|1951.82|1949.42|0
1645026900000|2022-02-16 15:55:00|1954.24|1951.84|1950.85|1948.45|1954.24|1951.84|1949.15|1946.75|0
1645027200000|2022-02-16 16:00:00|1951.57|1949.17|1954.24|1951.84|1954.73|1952.33|1950.36|1947.96|0
1645027500000|2022-02-16 16:05:00|1953.76|1951.36|1955.94|1953.54|1957.64|1955.24|1950.12|1947.72|0
1645027800000|2022-02-16 16:10:00|1956.42|1954.02|1954|1951.6|1956.67|1954.27|1953.75|1951.35|0
1645028100000|2022-02-16 16:15:00|1954.48|1952.08|1950.11|1947.71|1957.39|1954.99|1950.11|1947.71|0
1645028400000|2022-02-16 16:20:00|1950.36|1947.96|1953.63|1951.23|1953.75|1951.35|1948.66|1946.26|0
1645028700000|2022-02-16 16:25:00|1953.51|1951.11|1957.15|1954.75|1957.88|1955.48|1953.03|1950.63|0
1645029000000|2022-02-16 16:30:00|1957.39|1954.99|1954.72|1952.32|1957.39|1954.99|1954.24|1951.84|0
1645029300000|2022-02-16 16:35:00|1954.48|1952.08|1954.96|1952.56|1957.15|1954.75|1953.75|1951.35|0
1645029600000|2022-02-16 16:40:00|1955.21|1952.81|1952.78|1950.38|1956.18|1953.78|1950.71|1948.31|0
1645029900000|2022-02-16 16:45:00|1953.02|1950.62|1954.23|1951.83|1954.48|1952.08|1952.05|1949.65|0
1645030200000|2022-02-16 16:50:00|1954.72|1952.32|1954.72|1952.32|1956.42|1954.02|1953.99|1951.59|0
1645030500000|2022-02-16 16:55:00|1954.23|1951.83|1956.9|1954.5|1957.87|1955.47|1954.23|1951.83|0
1645030800000|2022-02-16 17:00:00|1956.66|1954.26|1957.54|1955.14|1959.72|1957.32|1955.69|1953.29|0
1645031100000|2022-02-16 17:05:00|1957.78|1955.38|1954.85|1952.45|1959.24|1956.84|1954.6|1952.2|0
1645031400000|2022-02-16 17:10:00|1954.6|1952.2|1953.87|1951.47|1955.57|1953.17|1952.66|1950.26|0
1645031700000|2022-02-16 17:15:00|1953.63|1951.23|1952.66|1950.26|1954.36|1951.96|1951.69|1949.29|0
1645032000000|2022-02-16 17:20:00|1952.9|1950.5|1952.57|1950.17|1953.87|1951.47|1951.69|1949.29|0
1645032300000|2022-02-16 17:25:00|1952.32|1949.92|1951.35|1948.95|1954.02|1951.62|1951.11|1948.71|0
1645032600000|2022-02-16 17:30:00|1951.11|1948.71|1939.7|1937.3|1951.11|1948.71|1938.49|1936.09|0
1645032900000|2022-02-16 17:35:00|1939.94|1937.54|1944.35|1941.95|1944.59|1942.19|1938.73|1936.33|0
1645033200000|2022-02-16 17:40:00|1944.59|1942.19|1946.29|1943.89|1947.5|1945.1|1944.35|1941.95|0
1645033500000|2022-02-16 17:45:00|1946.77|1944.37|1947.62|1945.22|1948.72|1946.32|1945.8|1943.4|0
1645033800000|2022-02-16 17:50:00|1947.74|1945.34|1948.47|1946.07|1950.17|1947.77|1946.53|1944.13|0
1645034100000|2022-02-16 17:55:00|1948.23|1945.83|1947.26|1944.86|1949.44|1947.04|1946.77|1944.37|0
1645034400000|2022-02-16 18:00:00|1947.01|1944.61|1944.34|1941.94|1948.23|1945.83|1943.62|1941.22|0
1645034700000|2022-02-16 18:05:00|1944.59|1942.19|1947.26|1944.86|1948.23|1945.83|1943.86|1941.46|0
1645035000000|2022-02-16 18:10:00|1947.5|1945.1|1948.23|1945.83|1948.34|1945.94|1946.04|1943.64|0
1645035300000|2022-02-16 18:15:00|1948.34|1945.94|1948.23|1945.83|1949.2|1946.8|1947.5|1945.1|0
1645035600000|2022-02-16 18:20:00|1948.47|1946.07|1949.68|1947.28|1951.62|1949.22|1947.5|1945.1|0
1645035900000|2022-02-16 18:25:00|1949.92|1947.52|1948.95|1946.55|1949.92|1947.52|1947.5|1945.1|0
1645036200000|2022-02-16 18:30:00|1948.47|1946.07|1946.77|1944.37|1948.47|1946.07|1946.04|1943.64|0
1645036500000|2022-02-16 18:35:00|1947.01|1944.61|1947.25|1944.85|1949.19|1946.79|1946.28|1943.88|0
1645036800000|2022-02-16 18:40:00|1947.01|1944.61|1945.31|1942.91|1947.01|1944.61|1944.09|1941.69|0
1645037100000|2022-02-16 18:45:00|1945.42|1943.02|1946.28|1943.88|1947.74|1945.34|1944.82|1942.42|0
1645037400000|2022-02-16 18:50:00|1946.76|1944.36|1948.71|1946.31|1949.68|1947.28|1946.76|1944.36|0
1645037700000|2022-02-16 18:55:00|1948.46|1946.06|1947.36|1944.96|1949.06|1946.66|1943.24|1940.84|0
1645038000000|2022-02-16 19:00:00|1948.09|1945.69|1955.96|1953.56|1963.88|1961.48|1940.38|1937.98|0
1645038300000|2022-02-16 19:05:00|1956.2|1953.8|1960.57|1958.17|1966.76|1964.36|1951.83|1949.43|0
1645038600000|2022-02-16 19:10:00|1960.09|1957.69|1957.03|1954.63|1962.51|1960.11|1954.48|1952.08|0
1645038900000|2022-02-16 19:15:00|1956.06|1953.66|1964.19|1961.79|1966.74|1964.34|1956.06|1953.66|0
1645039200000|2022-02-16 19:20:00|1964.68|1962.28|1979.5|1977.1|1979.75|1977.35|1962.98|1960.58|0
1645039500000|2022-02-16 19:25:00|1979.26|1976.86|1978.83|1976.43|1979.8|1977.4|1976.4|1974|0
1645039800000|2022-02-16 19:30:00|1979.07|1976.67|1981.12|1978.72|1989.52|1987.12|1979.07|1976.67|0
1645040100000|2022-02-16 19:35:00|1981.84|1979.44|1978.93|1976.53|1983.06|1980.66|1975.04|1972.64|0
1645040400000|2022-02-16 19:40:00|1978.68|1976.28|1975.52|1973.12|1979.66|1977.26|1972.85|1970.45|0
1645040700000|2022-02-16 19:45:00|1976.01|1973.61|1973.09|1970.69|1978.93|1976.53|1971.15|1968.75|0
1645041000000|2022-02-16 19:50:00|1972.61|1970.21|1976.25|1973.85|1977.71|1975.31|1971.88|1969.48|0
1645041300000|2022-02-16 19:55:00|1976.49|1974.09|1983.54|1981.14|1983.54|1981.14|1976.01|1973.61|0
1645041600000|2022-02-16 20:00:00|1984.03|1981.63|1993.27|1990.87|1994|1991.6|1981.35|1978.95|0
1645041900000|2022-02-16 20:05:00|1993.51|1991.11|1990.1|1987.7|1993.51|1991.11|1989.13|1986.73|0
1645042200000|2022-02-16 20:10:00|1990.59|1988.19|1986.94|1984.54|1990.83|1988.43|1985|1982.6|0
1645042500000|2022-02-16 20:15:00|1987.43|1985.03|1989.75|1987.35|1989.75|1987.35|1985|1982.6|0
1645042800000|2022-02-16 20:20:00|1989.27|1986.87|1987.08|1984.68|1990.24|1987.84|1983.67|1981.27|0
1645043100000|2022-02-16 20:25:00|1986.83|1984.43|1991.7|1989.3|1991.7|1989.3|1986.83|1984.43|0
1645043400000|2022-02-16 20:30:00|1991.21|1988.81|1985.86|1983.46|1992.18|1989.78|1982.7|1980.3|0
1645043700000|2022-02-16 20:35:00|1985.98|1983.58|1990.87|1988.47|1991.45|1989.05|1984.64|1982.24|0
1645044000000|2022-02-16 20:40:00|1990.38|1987.98|1989.04|1986.64|1991.84|1989.44|1988.68|1986.28|0
1645044300000|2022-02-16 20:45:00|1989.41|1987.01|1992.92|1990.52|1993.16|1990.76|1986|1983.6|0
1645044600000|2022-02-16 20:50:00|1995.35|1992.95|1985.86|1983.46|1997.42|1995.02|1985.86|1983.46|0
1645044900000|2022-02-16 20:55:00|1986.71|1984.31|1983.43|1981.03|1987.2|1984.8|1980.76|1978.36|0
1645045200000|2022-02-16 21:00:00|1984.65|1982.25|1980.51|1978.11|1984.65|1982.25|1979.3|1976.9|0
1645045500000|2022-02-16 21:05:00|1980.27|1977.87|1979.78|1977.38|1981.24|1978.84|1979.05|1976.65|0
1645045800000|2022-02-16 21:10:00|1979.54|1977.14|1979.3|1976.9|1981.73|1979.33|1979.05|1976.65|0
1645046100000|2022-02-16 21:15:00|1980.71|1977.91|1980.95|1978.15|1981.93|1979.13|1980.47|1977.67|0
1645046400000|2022-02-16 21:20:00|1981.07|1978.27|1981.07|1978.27|1985.09|1982.29|1977.79|1974.99|0
1645046700000|2022-02-16 21:25:00|1980.95|1978.15|1981.31|1978.51|1982.65|1979.85|1979.74|1976.94|0
1645047000000|2022-02-16 21:30:00|1981.44|1978.64|1981.44|1978.64|1983.14|1980.34|1980.71|1977.91|0
1645047300000|2022-02-16 21:35:00|1981.19|1978.39|1980.71|1977.91|1981.92|1979.12|1980.71|1977.91|0
1645047600000|2022-02-16 21:40:00|1981.19|1978.39|1979.73|1976.93|1981.44|1978.64|1979.73|1976.93|0
1645047900000|2022-02-16 21:45:00|1979.98|1977.18|1978.52|1975.72|1979.98|1977.18|1978.52|1975.72|0
1645048200000|2022-02-16 21:50:00|1979.12|1976.32|1978.27|1975.47|1979.49|1976.69|1977.79|1974.99|0
1645048500000|2022-02-16 21:55:00|1978.52|1975.72|1979.12|1976.32|1979.49|1976.69|1978.15|1975.35|0
1645048800000|2022-02-16 22:00:00|1979.05|1976.25|1979.23|1976.43|1979.33|1976.53|1978.66|1975.86|0
1645049100000|2022-02-16 22:05:00|1979.12|1976.32|1979.29|1976.49|1979.33|1976.53|1979.05|1976.25|0
1645049400000|2022-02-16 22:10:00|1979.05|1976.25|1978.94|1976.14|1979.55|1976.75|1978.87|1976.07|0
1645049700000|2022-02-16 22:15:00|1979.05|1976.25|1979.58|1976.78|1979.58|1976.78|1979.05|1976.25|0
1645050000000|2022-02-16 22:20:00|1979.72|1976.92|1980.71|1977.91|1980.71|1977.91|1979.72|1976.92|0
1645050300000|2022-02-16 22:25:00|1980.78|1977.98|1981.27|1978.47|1981.73|1978.93|1980.71|1977.91|0
1645050600000|2022-02-16 22:30:00|1981.31|1978.51|1981.17|1978.37|1981.59|1978.79|1980.63|1977.83|0
1645050900000|2022-02-16 22:35:00|1981.2|1978.4|1981.23|1978.43|1981.42|1978.62|1981.1|1978.3|0
1645051200000|2022-02-16 22:40:00|1981.27|1978.47|1980.35|1977.55|1981.27|1978.47|1980.1|1977.3|0
1645051500000|2022-02-16 22:45:00|1980.39|1977.59|1979.29|1976.49|1980.39|1977.59|1979.26|1976.46|0
1645051800000|2022-02-16 22:50:00|1979.22|1976.42|1980.71|1977.91|1980.71|1977.91|1978.94|1976.14|0
1645052100000|2022-02-16 22:55:00|1980.45|1977.65|1979.32|1976.52|1980.45|1977.65|1978.72|1975.92|0
1645052400000|2022-02-16 23:00:00|1979.84|1977.04|1983.37|1980.57|1983.73|1980.93|1979.6|1976.8|0
1645052700000|2022-02-16 23:05:00|1983.49|1980.69|1984.34|1981.54|1984.94|1982.14|1983.37|1980.57|0
1645053000000|2022-02-16 23:10:00|1984.58|1981.78|1984.83|1982.03|1985.31|1982.51|1983.85|1981.05|0
1645053300000|2022-02-16 23:15:00|1984.94|1982.14|1984.58|1981.78|1985.31|1982.51|1982.39|1979.59|0
1645053600000|2022-02-16 23:20:00|1984.7|1981.9|1985.07|1982.27|1985.56|1982.76|1984.1|1981.3|0
1645053900000|2022-02-16 23:25:00|1985.31|1982.51|1986.89|1984.09|1987.01|1984.21|1985.31|1982.51|0
1645054200000|2022-02-16 23:30:00|1987.26|1984.46|1986.77|1983.97|1987.5|1984.7|1986.28|1983.48|0
1645054500000|2022-02-16 23:35:00|1986.28|1983.48|1987.74|1984.94|1988.23|1985.43|1986.04|1983.24|0
1645054800000|2022-02-16 23:40:00|1987.62|1984.82|1978.5|1975.7|1987.86|1985.06|1978.5|1975.7|0
1645055100000|2022-02-16 23:45:00|1978.01|1975.21|1975.7|1972.9|1978.99|1976.19|1975.58|1972.78|0
1645055400000|2022-02-16 23:50:00|1975.58|1972.78|1976.07|1973.27|1977.28|1974.48|1974.61|1971.81|0
1645055700000|2022-02-16 23:55:00|1976.31|1973.51|1975.58|1972.78|1976.55|1973.75|1974.37|1971.57|0
1645056000000|2022-02-17 00:00:00|1975.34|1972.54|1974.24|1971.44|1976.07|1973.27|1974.12|1971.32|0
1645056300000|2022-02-17 00:05:00|1974.36|1971.56|1973.88|1971.08|1975.09|1972.29|1973.63|1970.83|0
1645056600000|2022-02-17 00:10:00|1973.63|1970.83|1973.88|1971.08|1975.34|1972.54|1973.51|1970.71|0
1645056900000|2022-02-17 00:15:00|1973.63|1970.83|1973.39|1970.59|1974.36|1971.56|1972.9|1970.1|0
1645057200000|2022-02-17 00:20:00|1973.51|1970.71|1973.88|1971.08|1974.12|1971.32|1972.9|1970.1|0
1645057500000|2022-02-17 00:25:00|1973.63|1970.83|1974.6|1971.8|1975.09|1972.29|1973.63|1970.83|0
1645057800000|2022-02-17 00:30:00|1974.72|1971.92|1976.06|1973.26|1976.55|1973.75|1974.6|1971.8|0
1645058100000|2022-02-17 00:35:00|1976.3|1973.5|1975.57|1972.77|1978.01|1975.21|1975.57|1972.77|0
1645058400000|2022-02-17 00:40:00|1975.82|1973.02|1975.09|1972.29|1976.06|1973.26|1974.36|1971.56|0
1645058700000|2022-02-17 00:45:00|1974.84|1972.04|1976.06|1973.26|1976.79|1973.99|1973.87|1971.07|0
1645059000000|2022-02-17 00:50:00|1976.18|1973.38|1974.36|1971.56|1976.3|1973.5|1974.36|1971.56|0
1645059300000|2022-02-17 00:55:00|1974.47|1971.67|1975.81|1973.01|1976.06|1973.26|1974.47|1971.67|0
1645059600000|2022-02-17 01:00:00|1976.06|1973.26|1975.81|1973.01|1976.79|1973.99|1975.09|1972.29|0
1645059900000|2022-02-17 01:05:00|1975.69|1972.89|1974.84|1972.04|1976.06|1973.26|1974.6|1971.8|0
1645060200000|2022-02-17 01:10:00|1975.08|1972.28|1976.54|1973.74|1976.54|1973.74|1974.84|1972.04|0
1645060500000|2022-02-17 01:15:00|1977.27|1974.47|1976.54|1973.74|1977.27|1974.47|1975.08|1972.28|0
1645060800000|2022-02-17 01:20:00|1976.78|1973.98|1976.78|1973.98|1977.03|1974.23|1976.17|1973.37|0
1645061100000|2022-02-17 01:25:00|1976.9|1974.1|1978.48|1975.68|1979.21|1976.41|1976.54|1973.74|0
1645061400000|2022-02-17 01:30:00|1978.24|1975.44|1977.63|1974.83|1978.48|1975.68|1977.03|1974.23|0
1645061700000|2022-02-17 01:35:00|1977.27|1974.47|1978.24|1975.44|1978.24|1975.44|1977.02|1974.22|0
1645062000000|2022-02-17 01:40:00|1978|1975.2|1977.27|1974.47|1978.24|1975.44|1977.27|1974.47|0
1645062300000|2022-02-17 01:45:00|1977.51|1974.71|1976.05|1973.25|1977.75|1974.95|1974.84|1972.04|0
1645062600000|2022-02-17 01:50:00|1976.17|1973.37|1976.29|1973.49|1976.41|1973.61|1974.46|1971.66|0
1645062900000|2022-02-17 01:55:00|1976.54|1973.74|1976.29|1973.49|1976.78|1973.98|1975.81|1973.01|0
1645063200000|2022-02-17 02:00:00|1976.05|1973.25|1979.45|1976.65|1979.94|1977.14|1976.05|1973.25|0
1645063500000|2022-02-17 02:05:00|1980.18|1977.38|1978.72|1975.92|1980.18|1977.38|1977.99|1975.19|0
1645063800000|2022-02-17 02:10:00|1978.48|1975.68|1980.18|1977.38|1980.91|1978.11|1978.48|1975.68|0
1645064100000|2022-02-17 02:15:00|1980.42|1977.62|1980.42|1977.62|1981.03|1978.23|1979.69|1976.89|0
1645064400000|2022-02-17 02:20:00|1980.66|1977.86|1979.93|1977.13|1980.66|1977.86|1979.45|1976.65|0
1645064700000|2022-02-17 02:25:00|1979.69|1976.89|1979.93|1977.13|1980.42|1977.62|1979.69|1976.89|0
1645065000000|2022-02-17 02:30:00|1980.05|1977.25|1979.45|1976.65|1980.18|1977.38|1978.83|1976.03|0
1645065300000|2022-02-17 02:35:00|1979.56|1976.76|1979.81|1977.01|1980.42|1977.62|1979.2|1976.4|0
1645065600000|2022-02-17 02:40:00|1979.93|1977.13|1979.69|1976.89|1980.9|1978.1|1979.69|1976.89|0
1645065900000|2022-02-17 02:45:00|1979.56|1976.76|1979.44|1976.64|1980.17|1977.37|1978.96|1976.16|0
1645066200000|2022-02-17 02:50:00|1979.32|1976.52|1980.42|1977.62|1980.66|1977.86|1979.2|1976.4|0
1645066500000|2022-02-17 02:55:00|1980.53|1977.73|1980.9|1978.1|1981.15|1978.35|1980.42|1977.62|0
1645066800000|2022-02-17 03:00:00|1981.15|1978.35|1980.41|1977.61|1981.15|1978.35|1980.17|1977.37|0
1645067100000|2022-02-17 03:05:00|1980.66|1977.86|1981.14|1978.34|1981.14|1978.34|1980.17|1977.37|0
1645067400000|2022-02-17 03:10:00|1981.26|1978.46|1981.39|1978.59|1981.63|1978.83|1981.14|1978.34|0
1645067700000|2022-02-17 03:15:00|1981.26|1978.46|1981.39|1978.59|1981.63|1978.83|1980.9|1978.1|0
1645068000000|2022-02-17 03:20:00|1981.14|1978.34|1980.41|1977.61|1981.14|1978.34|1980.17|1977.37|0
1645068300000|2022-02-17 03:25:00|1980.65|1977.85|1980.9|1978.1|1980.9|1978.1|1980.41|1977.61|0
1645068600000|2022-02-17 03:30:00|1981.14|1978.34|1979.68|1976.88|1981.38|1978.58|1979.68|1976.88|0
1645068900000|2022-02-17 03:35:00|1979.44|1976.64|1980.41|1977.61|1980.65|1977.85|1979.44|1976.64|0
1645069200000|2022-02-17 03:40:00|1980.65|1977.85|1980.53|1977.73|1981.14|1978.34|1980.53|1977.73|0
1645069500000|2022-02-17 03:45:00|1980.65|1977.85|1977.98|1975.18|1980.65|1977.85|1977.98|1975.18|0
1645069800000|2022-02-17 03:50:00|1978.22|1975.42|1974.09|1971.29|1978.71|1975.91|1974.09|1971.29|0
1645070100000|2022-02-17 03:55:00|1972.38|1969.58|1964.58|1961.78|1972.38|1969.58|1964.36|1961.56|0
1645070400000|2022-02-17 04:00:00|1962.4|1959.6|1953.12|1949.2|1962.4|1959.6|1953|1949.08|0
1645070700000|2022-02-17 04:05:00|1952.76|1948.84|1957.85|1953.93|1958.83|1954.91|1951.79|1947.87|0
1645071000000|2022-02-17 04:10:00|1957.73|1953.81|1962.1|1958.18|1967.69|1963.77|1955.91|1951.99|0
1645071300000|2022-02-17 04:15:00|1961.86|1957.94|1960.04|1956.12|1961.98|1958.06|1957.61|1953.69|0
1645071600000|2022-02-17 04:20:00|1959.55|1955.63|1961.5|1957.58|1962.95|1959.03|1958.34|1954.42|0
1645071900000|2022-02-17 04:25:00|1961.37|1957.45|1961.42|1958.62|1962.71|1959.59|1960.45|1956.6|0
1645072200000|2022-02-17 04:30:00|1961.66|1958.86|1963.12|1960.32|1966.76|1963.96|1960.69|1957.89|0
1645072500000|2022-02-17 04:35:00|1963.24|1960.44|1960.69|1957.89|1963.61|1960.81|1960.08|1957.28|0
1645072800000|2022-02-17 04:40:00|1960.81|1958.01|1961.18|1958.38|1963.6|1960.8|1960.2|1957.4|0
1645073100000|2022-02-17 04:45:00|1961.42|1958.62|1959.96|1957.16|1963.12|1960.32|1959.96|1957.16|0
1645073400000|2022-02-17 04:50:00|1959.47|1956.67|1958.02|1955.22|1962.15|1959.35|1957.77|1954.97|0
1645073700000|2022-02-17 04:55:00|1957.77|1954.97|1957.53|1954.73|1959.47|1956.67|1957.53|1954.73|0
1645074000000|2022-02-17 05:00:00|1957.04|1954.24|1957.29|1954.49|1959.23|1956.43|1955.83|1953.03|0
1645074300000|2022-02-17 05:05:00|1957.4|1954.6|1963.6|1960.8|1967|1964.2|1956.31|1953.51|0
1645074600000|2022-02-17 05:10:00|1963.36|1960.56|1962.26|1959.46|1965.17|1962.37|1961.41|1958.61|0
1645074900000|2022-02-17 05:15:00|1962.38|1959.58|1965.06|1962.26|1966.27|1963.47|1962.14|1959.34|0
1645075200000|2022-02-17 05:20:00|1964.93|1962.13|1965.54|1962.74|1967.48|1964.68|1964.69|1961.89|0
1645075500000|2022-02-17 05:25:00|1966.03|1963.23|1966.51|1963.71|1967|1964.2|1965.05|1962.25|0
1645075800000|2022-02-17 05:30:00|1966.27|1963.47|1968.94|1966.14|1969.18|1966.38|1965.05|1962.25|0
1645076100000|2022-02-17 05:35:00|1968.57|1965.77|1967.11|1964.31|1969.67|1966.87|1966.02|1963.22|0
1645076400000|2022-02-17 05:40:00|1967.24|1964.44|1966.02|1963.22|1968.57|1965.77|1965.54|1962.74|0
1645076700000|2022-02-17 05:45:00|1965.78|1962.98|1962.87|1960.07|1966.02|1963.22|1962.62|1959.82|0
1645077000000|2022-02-17 05:50:00|1962.98|1960.18|1963.11|1960.31|1964.32|1961.52|1961.65|1958.85|0
1645077300000|2022-02-17 05:55:00|1962.86|1960.06|1965.29|1962.49|1965.29|1962.49|1962.62|1959.82|0
1645077600000|2022-02-17 06:00:00|1963.95|1961.15|1963.35|1960.55|1966.87|1964.07|1961.65|1958.85|0
1645077900000|2022-02-17 06:05:00|1963.59|1960.79|1961.76|1958.96|1963.59|1960.79|1960.92|1958.12|0
1645078200000|2022-02-17 06:10:00|1961.89|1959.09|1959.7|1956.9|1961.89|1959.09|1958.98|1956.18|0
1645078500000|2022-02-17 06:15:00|1959.58|1956.78|1963.1|1960.3|1963.22|1960.42|1959.58|1956.78|0
1645078800000|2022-02-17 06:20:00|1962.37|1959.57|1962.09|1959.29|1964.07|1961.27|1961.4|1958.6|0
1645079100000|2022-02-17 06:25:00|1961.98|1959.18|1969.39|1966.59|1969.39|1966.59|1960.41|1957.61|0
1645079400000|2022-02-17 06:30:00|1970.37|1967.57|1962.84|1960.04|1971.58|1968.78|1959.44|1956.64|0
1645079700000|2022-02-17 06:35:00|1963.56|1960.76|1962.95|1960.15|1964.05|1961.25|1961.14|1958.34|0
1645080000000|2022-02-17 06:40:00|1963.56|1960.76|1963.32|1960.52|1965.26|1962.46|1963.19|1960.39|0
1645080300000|2022-02-17 06:45:00|1962.83|1960.03|1963.44|1960.64|1966.11|1963.31|1961.13|1958.33|0
1645080600000|2022-02-17 06:50:00|1963.56|1960.76|1965.02|1962.22|1966.23|1963.43|1963.32|1960.52|0
1645080900000|2022-02-17 06:55:00|1965.5|1962.7|1965.99|1963.19|1967.93|1965.13|1964.89|1962.09|0
1645081200000|2022-02-17 07:00:00|1965.86|1963.06|1969.87|1967.07|1971.58|1968.78|1965.5|1962.7|0
1645081500000|2022-02-17 07:05:00|1970.12|1967.32|1969.21|1966.41|1972.3|1969.5|1968.85|1966.05|0
1645081800000|2022-02-17 07:10:00|1969.1|1966.3|1968.85|1966.05|1971.52|1968.72|1967.39|1964.59|0
1645082100000|2022-02-17 07:15:00|1968.61|1965.81|1969.7|1966.9|1970.55|1967.75|1967.51|1964.71|0
1645082400000|2022-02-17 07:20:00|1968.85|1966.05|1967.88|1965.08|1969.82|1967.02|1967.39|1964.59|0
1645082700000|2022-02-17 07:25:00|1967.99|1965.19|1967.51|1964.71|1969.09|1966.29|1966.66|1963.86|0
1645083000000|2022-02-17 07:30:00|1966.91|1964.11|1970.55|1967.75|1971.04|1968.24|1966.05|1963.25|0
1645083300000|2022-02-17 07:35:00|1970.91|1968.11|1969.33|1966.53|1971.04|1968.24|1969.21|1966.41|0
1645083600000|2022-02-17 07:40:00|1969.09|1966.29|1970.79|1967.99|1971.52|1968.72|1968.72|1965.92|0
1645083900000|2022-02-17 07:45:00|1971.03|1968.23|1972.98|1970.18|1974.44|1971.64|1970.79|1967.99|0
1645084200000|2022-02-17 07:50:00|1972.85|1970.05|1970.98|1968.18|1973.22|1970.42|1970.25|1967.45|0
1645084500000|2022-02-17 07:55:00|1970.73|1967.93|1972.31|1969.51|1972.68|1969.88|1969.52|1966.72|0
1645084800000|2022-02-17 08:00:00|1973.04|1970.24|1977.57|1974.77|1978.78|1975.98|1973.04|1970.24|0
1645085100000|2022-02-17 08:05:00|1977.13|1974.73|1979.56|1977.16|1979.8|1977.4|1975.42|1973.02|0
1645085400000|2022-02-17 08:10:00|1979.8|1977.4|1976.64|1974.24|1981.02|1978.62|1976.39|1973.99|0
1645085700000|2022-02-17 08:15:00|1976.88|1974.48|1972.02|1969.62|1976.88|1974.48|1971.16|1968.76|0
1645086000000|2022-02-17 08:20:00|1971.53|1969.13|1971.04|1968.64|1974.2|1971.8|1970.56|1968.16|0
1645086300000|2022-02-17 08:25:00|1971.29|1968.89|1959.5|1957.1|1972.26|1969.86|1954.76|1952.36|0
1645086600000|2022-02-17 08:30:00|1958.77|1956.37|1959.14|1956.74|1964.97|1962.57|1957.92|1955.52|0
1645086900000|2022-02-17 08:35:00|1959.49|1957.09|1961.81|1959.41|1963.02|1960.62|1954.88|1952.48|0
1645087200000|2022-02-17 08:40:00|1962.05|1959.65|1961.56|1959.16|1963.62|1961.22|1959.74|1957.34|0
1645087500000|2022-02-17 08:45:00|1960.83|1958.43|1957.68|1955.28|1962.29|1959.89|1951.72|1949.32|0
1645087800000|2022-02-17 08:50:00|1955.98|1953.58|1960.59|1958.19|1960.71|1958.31|1955.98|1953.58|0
1645088100000|2022-02-17 08:55:00|1960.35|1957.95|1960.22|1957.82|1961.19|1958.79|1958.76|1956.36|0
1645088400000|2022-02-17 09:00:00|1960.1|1957.7|1957.3|1954.9|1963.75|1961.35|1956.94|1954.54|0
1645088700000|2022-02-17 09:05:00|1957.79|1955.39|1957.87|1955.07|1960.83|1958.43|1957.3|1954.9|0
1645089000000|2022-02-17 09:10:00|1958.36|1955.56|1958.36|1955.56|1960.17|1957.37|1957.39|1954.59|0
1645089300000|2022-02-17 09:15:00|1961.07|1958.67|1963.99|1961.59|1963.99|1961.59|1960.83|1958.43|0
1645089600000|2022-02-17 09:20:00|1963.75|1961.35|1958.4|1956|1963.75|1961.35|1956.94|1954.54|0
1645089900000|2022-02-17 09:25:00|1958.36|1955.56|1958.23|1955.43|1960.06|1957.26|1957.14|1954.34|0
1645091700000|2022-02-17 09:55:00|1960.31|1953.11|1960.31|1953.11|1961.52|1954.32|1960.06|1952.86|0
1645092000000|2022-02-17 10:00:00|1960.18|1952.98|1961.52|1954.32|1962.74|1955.54|1958.85|1951.65|0
1645092300000|2022-02-17 10:05:00|1961.28|1954.08|1958.39|1955.99|1962.01|1955.99|1956.45|1952.49|0
1645092600000|2022-02-17 10:10:00|1958.51|1956.11|1961.79|1959.39|1961.79|1959.39|1958.39|1955.99|0
1645092900000|2022-02-17 10:15:00|1961.55|1959.15|1960.82|1958.42|1962.52|1960.12|1959.85|1957.45|0
1645093200000|2022-02-17 10:20:00|1960.58|1958.18|1960.45|1958.05|1962.15|1959.75|1960.09|1957.69|0
1645093500000|2022-02-17 10:25:00|1960.58|1958.18|1961.42|1959.02|1962.76|1960.36|1960.09|1957.69|0
1645093800000|2022-02-17 10:30:00|1961.55|1959.15|1962.52|1960.12|1963.49|1961.09|1960.82|1958.42|0
1645094100000|2022-02-17 10:35:00|1962.27|1959.87|1962.76|1960.36|1963|1960.6|1960.93|1958.53|0
1645094400000|2022-02-17 10:40:00|1963|1960.6|1963.97|1961.57|1964.22|1961.82|1961.79|1959.39|0
1645094700000|2022-02-17 10:45:00|1963.85|1961.45|1963.24|1960.84|1964.22|1961.82|1961.79|1959.39|0
1645095000000|2022-02-17 10:50:00|1963.12|1960.72|1965.3|1962.9|1965.92|1963.52|1963.12|1960.72|0
1645095300000|2022-02-17 10:55:00|1965.19|1962.79|1962.27|1959.87|1965.19|1962.79|1962.27|1959.87|0
1645095600000|2022-02-17 11:00:00|1962.39|1959.99|1960.81|1958.41|1963.24|1960.84|1959.6|1957.2|0
1645095900000|2022-02-17 11:05:00|1961.06|1958.66|1959.35|1956.95|1961.06|1958.66|1958.14|1955.74|0
1645096200000|2022-02-17 11:10:00|1959.47|1957.07|1960.2|1957.8|1960.81|1958.41|1958.38|1955.98|0
1645096500000|2022-02-17 11:15:00|1960.08|1957.68|1959.92|1957.52|1960.57|1958.17|1958.14|1955.74|0
1645096800000|2022-02-17 11:20:00|1960.16|1957.76|1959.43|1957.03|1961.37|1958.97|1959.19|1956.79|0
1645097100000|2022-02-17 11:25:00|1959.67|1957.27|1959.55|1957.15|1960.65|1958.25|1959.43|1957.03|0
1645097400000|2022-02-17 11:30:00|1959.67|1957.27|1957.97|1955.57|1960.4|1958|1957.73|1955.33|0
1645097700000|2022-02-17 11:35:00|1957.73|1955.33|1960.64|1958.24|1960.64|1958.24|1957.24|1954.84|0
1645098000000|2022-02-17 11:40:00|1960.76|1958.36|1962.37|1959.97|1962.86|1960.46|1960.03|1957.63|0
1645098300000|2022-02-17 11:45:00|1961.89|1959.49|1961.4|1959|1962.86|1960.46|1960.91|1958.51|0
1645098600000|2022-02-17 11:50:00|1961.16|1958.76|1959.46|1957.06|1961.16|1958.76|1959.33|1956.93|0
1645098900000|2022-02-17 11:55:00|1959.21|1956.81|1961.76|1959.36|1963.83|1961.43|1959.21|1956.81|0
1645099200000|2022-02-17 12:00:00|1962.61|1960.21|1967.34|1964.94|1969.65|1967.25|1962.61|1960.21|0
1645099500000|2022-02-17 12:05:00|1967.47|1965.07|1968.44|1966.04|1970.38|1967.98|1967.22|1964.82|0
1645099800000|2022-02-17 12:10:00|1968.68|1966.28|1967.83|1965.43|1969.04|1966.64|1966.5|1964.1|0
1645100100000|2022-02-17 12:15:00|1967.34|1964.94|1967.53|1965.13|1968.2|1965.8|1966.93|1964.53|0
1645100400000|2022-02-17 12:20:00|1967.41|1965.01|1967.66|1965.26|1968.39|1965.99|1966.09|1963.69|0
1645100700000|2022-02-17 12:25:00|1967.55|1965.15|1968.76|1966.36|1969|1966.6|1966.57|1964.17|0
1645101000000|2022-02-17 12:30:00|1969|1966.6|1969.49|1967.09|1969.97|1967.57|1967.3|1964.9|0
1645101300000|2022-02-17 12:35:00|1969.24|1966.84|1969.73|1967.33|1969.97|1967.57|1968.03|1965.63|0
1645101600000|2022-02-17 12:40:00|1969.85|1967.45|1972.03|1969.63|1973.37|1970.97|1969|1966.6|0
1645101900000|2022-02-17 12:45:00|1971.92|1969.52|1972.56|1970.16|1974.59|1972.19|1971.67|1969.27|0
1645102200000|2022-02-17 12:50:00|1972.8|1970.4|1972.8|1970.4|1973.77|1971.37|1972.07|1969.67|0
1645102500000|2022-02-17 12:55:00|1972.56|1970.16|1972.32|1969.92|1973.29|1970.89|1971.34|1968.94|0
1645102800000|2022-02-17 13:00:00|1972.67|1970.27|1973.04|1970.64|1977.9|1975.5|1972.56|1970.16|0
1645103100000|2022-02-17 13:05:00|1971.83|1969.43|1967.19|1964.79|1972.19|1969.79|1965.02|1962.62|0
1645103400000|2022-02-17 13:10:00|1967.43|1965.03|1962.93|1960.53|1967.91|1965.51|1961.84|1959.44|0
1645103700000|2022-02-17 13:15:00|1963.17|1960.77|1962.42|1960.02|1963.17|1960.77|1959.9|1957.5|0
1645104000000|2022-02-17 13:20:00|1962.31|1959.91|1964.25|1961.85|1964.49|1962.09|1961.58|1959.18|0
1645104300000|2022-02-17 13:25:00|1964.49|1962.09|1963.39|1960.99|1964.98|1962.58|1962.3|1959.9|0
1645104600000|2022-02-17 13:30:00|1963.52|1961.12|1964.73|1962.33|1966.19|1963.79|1963.03|1960.63|0
1645104900000|2022-02-17 13:35:00|1964.49|1962.09|1962.06|1959.66|1965.22|1962.82|1961.93|1959.53|0
1645105200000|2022-02-17 13:40:00|1961.57|1959.17|1952.35|1949.95|1962.3|1959.9|1949.44|1947.04|0
1645105500000|2022-02-17 13:45:00|1951.86|1949.46|1948.22|1945.82|1951.86|1949.46|1947.25|1944.85|0
1645105800000|2022-02-17 13:50:00|1947.98|1945.58|1949.19|1946.79|1951.98|1949.58|1947.74|1945.34|0
1645106100000|2022-02-17 13:55:00|1948.95|1946.55|1948.22|1945.82|1950.65|1948.25|1946.28|1943.88|0
1645106400000|2022-02-17 14:00:00|1947.98|1945.58|1955.72|1953.32|1957.42|1955.02|1947.98|1945.58|0
1645106700000|2022-02-17 14:05:00|1956.21|1953.81|1957.18|1954.78|1957.91|1955.51|1953.9|1951.5|0
1645107000000|2022-02-17 14:10:00|1957.42|1955.02|1959.12|1956.72|1963.73|1961.33|1957.18|1954.78|0
1645107300000|2022-02-17 14:15:00|1958.99|1956.59|1955.72|1953.32|1960.57|1958.17|1955.72|1953.32|0
1645107600000|2022-02-17 14:20:00|1955.48|1953.08|1956.45|1954.05|1958.15|1955.75|1953.78|1951.38|0
1645107900000|2022-02-17 14:25:00|1956.21|1953.81|1951.6|1949.2|1956.69|1954.29|1951.11|1948.71|0
1645108200000|2022-02-17 14:30:00|1954.62|1952.22|1950.87|1948.47|1955.48|1953.08|1946.91|1944.51|0
1645108500000|2022-02-17 14:35:00|1951.6|1949.2|1954.02|1951.62|1954.26|1951.86|1948.44|1946.04|0
1645108800000|2022-02-17 14:40:00|1954.75|1952.35|1949.41|1947.01|1956.45|1954.05|1945.05|1942.65|0
1645109100000|2022-02-17 14:45:00|1950.14|1947.74|1941.67|1939.27|1950.14|1947.74|1938.02|1935.62|0
1645109400000|2022-02-17 14:50:00|1941.92|1939.52|1926.89|1924.49|1941.92|1939.52|1926.65|1924.25|0
1645109700000|2022-02-17 14:55:00|1928.1|1925.7|1928.1|1925.7|1931.73|1929.33|1926.52|1924.12|0
1645110000000|2022-02-17 15:00:00|1927.86|1925.46|1930.28|1927.88|1932.21|1929.81|1923.74|1921.34|0
1645110300000|2022-02-17 15:05:00|1930.76|1928.36|1930.03|1927.63|1934.15|1931.75|1928.34|1925.94|0
1645110600000|2022-02-17 15:10:00|1930.28|1927.88|1936.09|1933.69|1936.57|1934.17|1929.55|1927.15|0
1645110900000|2022-02-17 15:15:00|1935.6|1933.2|1928.82|1926.42|1936.33|1933.93|1928.82|1926.42|0
1645111200000|2022-02-17 15:20:00|1928.09|1925.69|1924.95|1922.55|1928.82|1926.42|1921.8|1919.4|0
1645111500000|2022-02-17 15:25:00|1924.7|1922.3|1920.59|1918.19|1924.7|1922.3|1919.86|1917.46|0
1645111800000|2022-02-17 15:30:00|1920.1|1917.7|1923.07|1920.67|1926.16|1923.76|1918.89|1916.49|0
1645112100000|2022-02-17 15:35:00|1922.35|1919.95|1925.12|1922.72|1925.24|1922.84|1920.64|1918.24|0
1645112400000|2022-02-17 15:40:00|1924.76|1922.36|1925|1922.6|1925.97|1923.57|1922.09|1919.69|0
1645112700000|2022-02-17 15:45:00|1924.27|1921.87|1921.85|1919.45|1929.36|1926.96|1919.19|1916.79|0
1645113000000|2022-02-17 15:50:00|1922.93|1920.53|1923.54|1921.14|1924.27|1921.87|1918.7|1916.3|0
1645113300000|2022-02-17 15:55:00|1923.3|1920.9|1928.17|1925.77|1928.63|1926.23|1923.3|1920.9|0
1645113600000|2022-02-17 16:00:00|1927.68|1925.28|1925.86|1923.46|1929.87|1927.47|1925.5|1923.1|0
1645113900000|2022-02-17 16:05:00|1926.34|1923.94|1927.2|1924.8|1931.92|1929.52|1926.34|1923.94|0
1645114200000|2022-02-17 16:10:00|1927.31|1924.91|1933.26|1930.86|1934.71|1932.31|1927.31|1924.91|0
1645114500000|2022-02-17 16:15:00|1932.77|1930.37|1934.47|1932.07|1936.9|1934.5|1931.32|1928.92|0
1645114800000|2022-02-17 16:20:00|1934.23|1931.83|1930.35|1927.95|1935.2|1932.8|1930.35|1927.95|0
1645115100000|2022-02-17 16:25:00|1930.11|1927.71|1933.26|1930.86|1935.44|1933.04|1930.11|1927.71|0
1645115400000|2022-02-17 16:30:00|1933.37|1930.97|1931.56|1929.16|1934.1|1931.7|1930.59|1928.19|0
1645115700000|2022-02-17 16:35:00|1932.77|1930.37|1929.38|1926.98|1933.74|1931.34|1928.65|1926.25|0
1645116000000|2022-02-17 16:40:00|1929.62|1927.22|1931.07|1928.67|1932.53|1930.13|1929.13|1926.73|0
1645116300000|2022-02-17 16:45:00|1930.59|1928.19|1939.56|1937.16|1939.56|1937.16|1929.86|1927.46|0
1645116600000|2022-02-17 16:50:00|1939.07|1936.67|1934.22|1931.82|1939.07|1936.67|1934.22|1931.82|0
1645116900000|2022-02-17 16:55:00|1934.71|1932.31|1931.31|1928.91|1935.68|1933.28|1930.58|1928.18|0
1645117200000|2022-02-17 17:00:00|1931.07|1928.67|1933.61|1931.21|1933.98|1931.58|1928.16|1925.76|0
1645117500000|2022-02-17 17:05:00|1933.98|1931.58|1929.37|1926.97|1935.43|1933.03|1928.52|1926.12|0
1645117800000|2022-02-17 17:10:00|1929.86|1927.46|1930.1|1927.7|1930.58|1928.18|1926.46|1924.06|0
1645118100000|2022-02-17 17:15:00|1929.85|1927.45|1930.82|1928.42|1931.55|1929.15|1929.37|1926.97|0
1645118400000|2022-02-17 17:20:00|1931.07|1928.67|1933.25|1930.85|1934.46|1932.06|1930.34|1927.94|0
1645118700000|2022-02-17 17:25:00|1933.12|1930.72|1933|1930.6|1934.7|1932.3|1932.52|1930.12|0
1645119000000|2022-02-17 17:30:00|1932.76|1930.36|1934.46|1932.06|1937.13|1934.73|1931.55|1929.15|0
1645119300000|2022-02-17 17:35:00|1934.7|1932.3|1933.12|1930.72|1935.19|1932.79|1932.76|1930.36|0
1645119600000|2022-02-17 17:40:00|1932.88|1930.48|1933|1930.6|1933.24|1930.84|1930.58|1928.18|0
1645119900000|2022-02-17 17:45:00|1933.24|1930.84|1928.64|1926.24|1933.24|1930.84|1926.7|1924.3|0
1645120200000|2022-02-17 17:50:00|1929.12|1926.72|1930.33|1927.93|1931.3|1928.9|1927.91|1925.51|0
1645120500000|2022-02-17 17:55:00|1930.09|1927.69|1930.33|1927.93|1931.18|1928.78|1928.88|1926.48|0
1645120800000|2022-02-17 18:00:00|1930.09|1927.69|1927.78|1925.38|1931.54|1929.14|1927.78|1925.38|0
1645121100000|2022-02-17 18:05:00|1928.15|1925.75|1927.66|1925.26|1929.85|1927.45|1926.69|1924.29|0
1645121400000|2022-02-17 18:10:00|1927.91|1925.51|1925.86|1923.46|1927.91|1925.51|1923.68|1921.28|0
1645121700000|2022-02-17 18:15:00|1925.61|1923.21|1925.37|1922.97|1928.28|1925.88|1924.4|1922|0
1645122000000|2022-02-17 18:20:00|1925.13|1922.73|1923.67|1921.27|1926.34|1923.94|1922.46|1920.06|0
1645122300000|2022-02-17 18:25:00|1923.92|1921.52|1923.91|1921.51|1924.27|1921.87|1921.25|1918.85|0
1645122600000|2022-02-17 18:30:00|1923.67|1921.27|1925.61|1923.21|1927.55|1925.15|1922.95|1920.55|0
1645122900000|2022-02-17 18:35:00|1925.37|1922.97|1922.7|1920.3|1926.82|1924.42|1922.46|1920.06|0
1645123200000|2022-02-17 18:40:00|1922.46|1920.06|1921.36|1918.96|1922.46|1920.06|1919.9|1917.5|0
1645123500000|2022-02-17 18:45:00|1921.11|1918.71|1919.66|1917.26|1921.36|1918.96|1918.93|1916.53|0
1645123800000|2022-02-17 18:50:00|1919.42|1917.02|1922.32|1919.92|1922.57|1920.17|1919.17|1916.77|0
1645124100000|2022-02-17 18:55:00|1922.08|1919.68|1922.32|1919.92|1923.05|1920.65|1921.11|1918.71|0
1645124400000|2022-02-17 19:00:00|1922.08|1919.68|1919.41|1917.01|1922.08|1919.68|1918.2|1915.8|0
1645124700000|2022-02-17 19:05:00|1919.66|1917.26|1915.29|1912.89|1919.66|1917.26|1914.57|1912.17|0
1645125000000|2022-02-17 19:10:00|1915.05|1912.65|1916.99|1914.59|1917.23|1914.83|1913.35|1910.95|0
1645125300000|2022-02-17 19:15:00|1917.23|1914.83|1916.99|1914.59|1918.93|1916.53|1915.53|1913.13|0
1645125600000|2022-02-17 19:20:00|1916.5|1914.1|1910.69|1908.29|1917.23|1914.83|1910.45|1908.05|0
1645125900000|2022-02-17 19:25:00|1910.45|1908.05|1911.17|1908.77|1911.9|1909.5|1909.72|1907.32|0
1645126200000|2022-02-17 19:30:00|1910.93|1908.53|1908.38|1905.98|1912.14|1909.74|1906.57|1904.17|0
1645126500000|2022-02-17 19:35:00|1908.51|1906.11|1906.08|1903.68|1908.99|1906.59|1906.08|1903.68|0
1645126800000|2022-02-17 19:40:00|1906.33|1903.93|1904.16|1901.76|1908.5|1906.1|1903.91|1901.51|0
1645127100000|2022-02-17 19:45:00|1904.4|1902|1908.49|1906.09|1909.7|1907.3|1903.67|1901.27|0
1645127400000|2022-02-17 19:50:00|1908.24|1905.84|1905.58|1903.18|1908.24|1905.84|1903.64|1901.24|0
1645127700000|2022-02-17 19:55:00|1905.34|1902.94|1902.91|1900.51|1907.52|1905.12|1902.67|1900.27|0
1645128000000|2022-02-17 20:00:00|1903.16|1900.76|1900.25|1897.85|1905.34|1902.94|1899.77|1897.37|0
1645128300000|2022-02-17 20:05:00|1900.73|1898.33|1895.17|1892.77|1900.98|1898.58|1895.17|1892.77|0
1645128600000|2022-02-17 20:10:00|1895.41|1893.01|1892.5|1890.1|1896.86|1894.46|1891.29|1888.89|0
1645128900000|2022-02-17 20:15:00|1892.26|1889.86|1895.88|1893.48|1896.13|1893.73|1889.36|1886.96|0
1645129200000|2022-02-17 20:20:00|1895.64|1893.24|1897.09|1894.69|1899.75|1897.35|1895.64|1893.24|0
1645129500000|2022-02-17 20:25:00|1897.58|1895.18|1896.85|1894.45|1899.75|1897.35|1894.91|1892.51|0
1645129800000|2022-02-17 20:30:00|1896.48|1894.08|1893.22|1890.82|1901.69|1899.29|1891.77|1889.37|0
1645130100000|2022-02-17 20:35:00|1893.71|1891.31|1902.66|1900.26|1904.11|1901.71|1893.71|1891.31|0
1645130400000|2022-02-17 20:40:00|1902.42|1900.02|1900.24|1897.84|1902.42|1900.02|1898.42|1896.02|0
1645130700000|2022-02-17 20:45:00|1900.48|1898.08|1898.06|1895.66|1905.08|1902.68|1898.06|1895.66|0
1645131000000|2022-02-17 20:50:00|1894.43|1892.03|1892.25|1889.85|1896.61|1894.21|1885.24|1882.84|0
1645131300000|2022-02-17 20:55:00|1892.73|1890.33|1891.04|1888.64|1896.61|1894.21|1889.59|1887.19|0
1645131600000|2022-02-17 21:00:00|1891.77|1889.37|1895.64|1893.24|1895.64|1893.24|1888.38|1885.98|0
1645131900000|2022-02-17 21:05:00|1895.39|1892.99|1887.41|1885.01|1895.64|1893.24|1885.47|1883.07|0
1645132200000|2022-02-17 21:10:00|1888.14|1885.74|1891.28|1888.88|1891.52|1889.12|1884.51|1882.11|0
1645132500000|2022-02-17 21:15:00|1891.84|1889.04|1887.48|1884.68|1891.84|1889.04|1886.88|1884.08|0
1645132800000|2022-02-17 21:20:00|1887.61|1884.81|1890.51|1887.71|1890.99|1888.19|1887.12|1884.32|0
1645133100000|2022-02-17 21:25:00|1890.27|1887.47|1889.78|1886.98|1890.75|1887.95|1889.54|1886.74|0
1645133400000|2022-02-17 21:30:00|1889.9|1887.1|1892.69|1889.89|1892.93|1890.13|1889.54|1886.74|0
1645133700000|2022-02-17 21:35:00|1892.44|1889.64|1892.44|1889.64|1893.41|1890.61|1892.2|1889.4|0
1645134000000|2022-02-17 21:40:00|1892.68|1889.88|1891.96|1889.16|1893.53|1890.73|1891.23|1888.43|0
1645134300000|2022-02-17 21:45:00|1892.2|1889.4|1892.68|1889.88|1893.89|1891.09|1892.07|1889.27|0
1645134600000|2022-02-17 21:50:00|1892.92|1890.12|1892.31|1889.51|1893.17|1890.37|1892.2|1889.4|0
1645134900000|2022-02-17 21:55:00|1892.68|1889.88|1891.59|1888.79|1892.92|1890.12|1891.47|1888.67|0
1645135200000|2022-02-17 22:00:00|1891.73|1888.93|1891.18|1888.38|1892.25|1889.45|1891.18|1888.38|0
1645135500000|2022-02-17 22:05:00|1891.04|1888.24|1891.54|1888.74|1891.71|1888.91|1890.83|1888.03|0
1645135800000|2022-02-17 22:10:00|1891.5|1888.7|1891.22|1888.42|1891.5|1888.7|1890.83|1888.03|0
1645136100000|2022-02-17 22:15:00|1891.25|1888.45|1891|1888.2|1891.54|1888.74|1891|1888.2|0
1645136400000|2022-02-17 22:20:00|1890.96|1888.16|1890.93|1888.13|1891.03|1888.23|1890.93|1888.13|0
1645136700000|2022-02-17 22:25:00|1890.96|1888.16|1891.11|1888.31|1891.11|1888.31|1890.72|1887.92|0
1645137000000|2022-02-17 22:30:00|1890.96|1888.16|1890.61|1887.81|1891.11|1888.31|1890.51|1887.71|0
1645137300000|2022-02-17 22:35:00|1890.58|1887.78|1890.61|1887.81|1890.61|1887.81|1890.44|1887.64|0
1645137600000|2022-02-17 22:40:00|1890.57|1887.77|1890.79|1887.99|1890.79|1887.99|1890.33|1887.53|0
1645137900000|2022-02-17 22:45:00|1890.61|1887.81|1891.1|1888.3|1891.13|1888.33|1890.57|1887.77|0
1645138200000|2022-02-17 22:50:00|1891.13|1888.33|1891.13|1888.33|1891.13|1888.33|1891.03|1888.23|0
1645138500000|2022-02-17 22:55:00|1891.1|1888.3|1891.38|1888.58|1891.38|1888.58|1890.75|1887.95|0
1645138800000|2022-02-17 23:00:00|1891.09|1888.29|1886.86|1884.06|1891.58|1888.78|1886.86|1884.06|0
1645139100000|2022-02-17 23:05:00|1886.98|1884.18|1887.95|1885.15|1888.07|1885.27|1885.9|1883.1|0
1645139400000|2022-02-17 23:10:00|1887.83|1885.03|1889.28|1886.48|1889.77|1886.97|1887.83|1885.03|0
1645139700000|2022-02-17 23:15:00|1888.8|1886|1892.43|1889.63|1892.91|1890.11|1887.95|1885.15|0
1645140000000|2022-02-17 23:20:00|1892.54|1889.74|1894.12|1891.32|1894.84|1892.04|1892.06|1889.26|0
1645140300000|2022-02-17 23:25:00|1893.88|1891.08|1894.84|1892.04|1895.33|1892.53|1893.63|1890.83|0
1645140600000|2022-02-17 23:30:00|1894.6|1891.8|1897.02|1894.22|1897.26|1894.46|1894.6|1891.8|0
1645140900000|2022-02-17 23:35:00|1897.26|1894.46|1895.2|1892.4|1897.26|1894.46|1895.08|1892.28|0
1645141200000|2022-02-17 23:40:00|1895.08|1892.28|1895.32|1892.52|1896.78|1893.98|1894.6|1891.8|0
1645141500000|2022-02-17 23:45:00|1895.57|1892.77|1896.78|1893.98|1897.26|1894.46|1895.08|1892.28|0
1645141800000|2022-02-17 23:50:00|1896.89|1894.09|1895.32|1892.52|1897.38|1894.58|1895.32|1892.52|0
1645142100000|2022-02-17 23:55:00|1895.44|1892.64|1895.56|1892.76|1897.26|1894.46|1895.32|1892.52|0
1645142400000|2022-02-18 00:00:00|1895.32|1892.52|1897.5|1894.7|1898.23|1895.43|1895.08|1892.28|0
1645142700000|2022-02-18 00:05:00|1897.02|1894.22|1896.77|1893.97|1897.26|1894.46|1895.8|1893|0
1645143000000|2022-02-18 00:10:00|1896.29|1893.49|1896.05|1893.25|1897.61|1894.81|1894.84|1892.04|0
1645143300000|2022-02-18 00:15:00|1896.53|1893.73|1894.35|1891.55|1896.53|1893.73|1891.93|1889.13|0
1645143600000|2022-02-18 00:20:00|1894.11|1891.31|1891.45|1888.65|1894.11|1891.31|1890.48|1887.68|0
1645143900000|2022-02-18 00:25:00|1890.96|1888.16|1892.66|1889.86|1893.38|1890.58|1890.72|1887.92|0
1645144200000|2022-02-18 00:30:00|1892.53|1889.73|1892.17|1889.37|1893.62|1890.82|1890.96|1888.16|0
1645144500000|2022-02-18 00:35:00|1891.93|1889.13|1891.69|1888.89|1892.17|1889.37|1889.51|1886.71|0
1645144800000|2022-02-18 00:40:00|1891.2|1888.4|1890.48|1887.68|1891.93|1889.13|1890.23|1887.43|0
1645145100000|2022-02-18 00:45:00|1890.23|1887.43|1888.06|1885.26|1891.44|1888.64|1887.57|1884.77|0
1645145400000|2022-02-18 00:50:00|1887.81|1885.01|1891.68|1888.88|1891.68|1888.88|1885.88|1883.08|0
1645145700000|2022-02-18 00:55:00|1891.2|1888.4|1892.89|1890.09|1893.62|1890.82|1891.2|1888.4|0
1645146000000|2022-02-18 01:00:00|1893.38|1890.58|1894.94|1892.14|1895.31|1892.51|1892.89|1890.09|0
1645146300000|2022-02-18 01:05:00|1894.83|1892.03|1893.13|1890.33|1895.31|1892.51|1893.13|1890.33|0
1645146600000|2022-02-18 01:10:00|1893.37|1890.57|1892.41|1889.61|1893.37|1890.57|1891.2|1888.4|0
1645146900000|2022-02-18 01:15:00|1892.16|1889.36|1892.16|1889.36|1893.62|1890.82|1891.2|1888.4|0
1645147200000|2022-02-18 01:20:00|1892.04|1889.24|1892.76|1889.96|1892.89|1890.09|1891.44|1888.64|0
1645147500000|2022-02-18 01:25:00|1892.65|1889.85|1890.95|1888.15|1893.25|1890.45|1889.26|1886.46|0
1645147800000|2022-02-18 01:30:00|1890.47|1887.67|1907.65|1904.85|1909.59|1906.79|1889.02|1886.22|0
1645148100000|2022-02-18 01:35:00|1908.14|1905.34|1911.65|1908.85|1911.65|1908.85|1906.57|1903.77|0
1645148400000|2022-02-18 01:40:00|1911.89|1909.09|1912.49|1909.69|1913.59|1910.79|1911.41|1908.61|0
1645148700000|2022-02-18 01:45:00|1912.74|1909.94|1912.62|1909.82|1913.1|1910.3|1908.74|1905.94|0
1645149000000|2022-02-18 01:50:00|1912.38|1909.58|1917.71|1914.91|1920.13|1917.33|1911.65|1908.85|0
1645149300000|2022-02-18 01:55:00|1918.55|1915.75|1916.74|1913.94|1919.64|1916.84|1916.01|1913.21|0
1645149600000|2022-02-18 02:00:00|1917.22|1914.42|1917.7|1914.9|1918.92|1916.12|1916.01|1913.21|0
1645149900000|2022-02-18 02:05:00|1917.95|1915.15|1914.55|1911.75|1918.43|1915.63|1914.55|1911.75|0
1645150200000|2022-02-18 02:10:00|1914.8|1912|1916.25|1913.45|1916.98|1914.18|1914.55|1911.75|0
1645150500000|2022-02-18 02:15:00|1916.49|1913.69|1918.67|1915.87|1919.16|1916.36|1915.76|1912.96|0
1645150800000|2022-02-18 02:20:00|1918.91|1916.11|1917.7|1914.9|1919.4|1916.6|1917.22|1914.42|0
1645151100000|2022-02-18 02:25:00|1917.94|1915.14|1914.91|1912.11|1918.43|1915.63|1914.55|1911.75|0
1645151400000|2022-02-18 02:30:00|1914.79|1911.99|1915.52|1912.72|1916.49|1913.69|1914.79|1911.99|0
1645151700000|2022-02-18 02:35:00|1915.63|1912.83|1913.09|1910.29|1915.63|1912.83|1913.09|1910.29|0
1645152000000|2022-02-18 02:40:00|1912.85|1910.05|1914.06|1911.26|1914.31|1911.51|1911.4|1908.6|0
1645152300000|2022-02-18 02:45:00|1913.94|1911.14|1912.37|1909.57|1914.55|1911.75|1912.37|1909.57|0
1645152600000|2022-02-18 02:50:00|1913.09|1910.29|1914.55|1911.75|1914.79|1911.99|1912.37|1909.57|0
1645152900000|2022-02-18 02:55:00|1914.79|1911.99|1915.51|1912.71|1916|1913.2|1913.82|1911.02|0
1645153200000|2022-02-18 03:00:00|1915.76|1912.96|1914.3|1911.5|1915.76|1912.96|1913.58|1910.78|0
1645153500000|2022-02-18 03:05:00|1914.06|1911.26|1915.51|1912.71|1915.51|1912.71|1913.09|1910.29|0
1645153800000|2022-02-18 03:10:00|1915.27|1912.47|1917.93|1915.13|1917.93|1915.13|1914.79|1911.99|0
1645154100000|2022-02-18 03:15:00|1918.18|1915.38|1918.18|1915.38|1918.9|1916.1|1917.21|1914.41|0
1645154400000|2022-02-18 03:20:00|1917.93|1915.13|1917.45|1914.65|1918.42|1915.62|1916.72|1913.92|0
1645154700000|2022-02-18 03:25:00|1917.56|1914.76|1921.57|1918.77|1921.57|1918.77|1917.45|1914.65|0
1645155000000|2022-02-18 03:30:00|1921.32|1918.52|1919.63|1916.83|1921.57|1918.77|1919.63|1916.83|0
1645155300000|2022-02-18 03:35:00|1919.5|1916.7|1918.9|1916.1|1920.84|1918.04|1918.9|1916.1|0
1645155600000|2022-02-18 03:40:00|1918.77|1915.97|1919.98|1917.18|1920.35|1917.55|1918.41|1915.61|0
1645155900000|2022-02-18 03:45:00|1920.11|1917.31|1923.13|1920.33|1923.5|1920.7|1919.14|1916.34|0
1645156200000|2022-02-18 03:50:00|1923.02|1920.22|1921.32|1918.52|1923.26|1920.46|1920.59|1917.79|0
1645156500000|2022-02-18 03:55:00|1921.44|1918.64|1920.11|1917.31|1921.44|1918.64|1919.5|1916.7|0
1645156800000|2022-02-18 04:00:00|1919.87|1917.07|1922.77|1919.97|1923.86|1921.06|1919.87|1917.07|0
1645157100000|2022-02-18 04:05:00|1923.02|1920.22|1923.5|1920.7|1923.74|1920.94|1922.29|1919.49|0
1645157400000|2022-02-18 04:10:00|1923.62|1920.82|1923.01|1920.21|1923.98|1921.18|1922.04|1919.24|0
1645157700000|2022-02-18 04:15:00|1922.89|1920.09|1922.04|1919.24|1922.89|1920.09|1921.32|1918.52|0
1645158000000|2022-02-18 04:20:00|1922.29|1919.49|1923.74|1920.94|1923.74|1920.94|1921.32|1918.52|0
1645158300000|2022-02-18 04:25:00|1924.22|1921.42|1924.58|1921.78|1927.13|1924.33|1924.22|1921.42|0
1645158600000|2022-02-18 04:30:00|1924.47|1921.67|1923.5|1920.7|1924.47|1921.67|1923.01|1920.21|0
1645158900000|2022-02-18 04:35:00|1923.74|1920.94|1922.52|1919.72|1924.22|1921.42|1922.52|1919.72|0
1645159200000|2022-02-18 04:40:00|1922.77|1919.97|1922.77|1919.97|1923.13|1920.33|1922.04|1919.24|0
1645159500000|2022-02-18 04:45:00|1922.52|1919.72|1922.04|1919.24|1923.01|1920.21|1921.31|1918.51|0
1645159800000|2022-02-18 04:50:00|1921.8|1919|1922.04|1919.24|1922.52|1919.72|1921.8|1919|0
1645160100000|2022-02-18 04:55:00|1921.67|1918.87|1920.58|1917.78|1922.04|1919.24|1920.1|1917.3|0
1645160400000|2022-02-18 05:00:00|1920.34|1917.54|1922.04|1919.24|1922.28|1919.48|1920.1|1917.3|0
1645160700000|2022-02-18 05:05:00|1922.28|1919.48|1920.45|1917.65|1922.28|1919.48|1920.1|1917.3|0
1645161000000|2022-02-18 05:10:00|1920.34|1917.54|1920.34|1917.54|1921.42|1918.62|1919.85|1917.05|0
1645161300000|2022-02-18 05:15:00|1920.1|1917.3|1921.31|1918.51|1921.79|1918.99|1919.85|1917.05|0
1645161600000|2022-02-18 05:20:00|1921.55|1918.75|1918.66|1915.86|1921.55|1918.75|1918.42|1915.62|0
1645161900000|2022-02-18 05:25:00|1918.54|1915.74|1918.66|1915.86|1919.63|1916.83|1918.42|1915.62|0
1645162200000|2022-02-18 05:30:00|1918.91|1916.11|1919.39|1916.59|1920.24|1917.44|1918.91|1916.11|0
1645162500000|2022-02-18 05:35:00|1919.15|1916.35|1920.48|1917.68|1921.57|1918.77|1919.15|1916.35|0
1645162800000|2022-02-18 05:40:00|1920.6|1917.8|1919.39|1916.59|1920.6|1917.8|1918.9|1916.1|0
1645163100000|2022-02-18 05:45:00|1919.63|1916.83|1920.23|1917.43|1920.36|1917.56|1919.63|1916.83|0
1645163400000|2022-02-18 05:50:00|1920.12|1917.32|1918.9|1916.1|1920.36|1917.56|1918.66|1915.86|0
1645163700000|2022-02-18 05:55:00|1918.78|1915.98|1916.96|1914.16|1919.39|1916.59|1915.99|1913.19|0
1645164000000|2022-02-18 06:00:00|1915.51|1912.71|1913.2|1910.4|1915.75|1912.95|1911.63|1908.83|0
1645164300000|2022-02-18 06:05:00|1913.08|1910.28|1913.81|1911.01|1914.54|1911.74|1911.87|1909.07|0
1645164600000|2022-02-18 06:10:00|1913.68|1910.88|1913.2|1910.4|1914.65|1911.85|1912.6|1909.8|0
1645164900000|2022-02-18 06:15:00|1913.08|1910.28|1916.59|1913.79|1916.72|1913.92|1912.11|1909.31|0
1645165200000|2022-02-18 06:20:00|1916.35|1913.55|1917.44|1914.64|1917.44|1914.64|1915.38|1912.58|0
1645165500000|2022-02-18 06:25:00|1917.2|1914.4|1916.71|1913.91|1917.32|1914.52|1915.99|1913.19|0
1645165800000|2022-02-18 06:30:00|1916.23|1913.43|1915.26|1912.46|1917.68|1914.88|1915.26|1912.46|0
1645166100000|2022-02-18 06:35:00|1915.13|1912.33|1915.74|1912.94|1917.2|1914.4|1914.89|1912.09|0
1645166400000|2022-02-18 06:40:00|1915.86|1913.06|1916.34|1913.54|1917.2|1914.4|1915.26|1912.46|0
1645166700000|2022-02-18 06:45:00|1915.98|1913.18|1915.26|1912.46|1916.59|1913.79|1914.77|1911.97|0
1645167000000|2022-02-18 06:50:00|1915.01|1912.21|1914.29|1911.49|1915.01|1912.21|1913.43|1910.63|0
1645167300000|2022-02-18 06:55:00|1914.04|1911.24|1912.1|1909.3|1914.04|1911.24|1911.86|1909.06|0
1645167600000|2022-02-18 07:00:00|1912.35|1909.55|1914.28|1911.48|1915.01|1912.21|1911.01|1908.21|0
1645167900000|2022-02-18 07:05:00|1914.53|1911.73|1915.5|1912.7|1916.47|1913.67|1913.31|1910.51|0
1645168200000|2022-02-18 07:10:00|1915.61|1912.81|1915.37|1912.57|1915.98|1913.18|1912.59|1909.79|0
1645168500000|2022-02-18 07:15:00|1915.25|1912.45|1915.23|1912.43|1917.05|1914.25|1914.67|1911.87|0
1645168800000|2022-02-18 07:20:00|1915.35|1912.55|1912.69|1909.89|1915.84|1913.04|1912.69|1909.89|0
1645169100000|2022-02-18 07:25:00|1912.45|1909.65|1913.17|1910.37|1913.66|1910.86|1911.96|1909.16|0
1645169400000|2022-02-18 07:30:00|1912.93|1910.13|1911.96|1909.16|1914.38|1911.58|1911.48|1908.68|0
1645169700000|2022-02-18 07:35:00|1912.2|1909.4|1912.32|1909.52|1913.17|1910.37|1910.86|1908.06|0
1645170000000|2022-02-18 07:40:00|1912.44|1909.64|1914.62|1911.82|1915.11|1912.31|1912.2|1909.4|0
1645170300000|2022-02-18 07:45:00|1914.87|1912.07|1913.65|1910.85|1915.59|1912.79|1913.65|1910.85|0
1645170600000|2022-02-18 07:50:00|1913.41|1910.61|1912.68|1909.88|1914.14|1911.34|1912.56|1909.76|0
1645170900000|2022-02-18 07:55:00|1912.93|1910.13|1913.65|1910.85|1914.14|1911.34|1910.99|1908.19|0
1645171200000|2022-02-18 08:00:00|1913.89|1911.09|1916.28|1913.48|1919.71|1916.91|1913.89|1911.09|0
1645171500000|2022-02-18 08:05:00|1915.71|1913.31|1916.56|1914.16|1916.8|1914.4|1912.2|1909.8|0
1645171800000|2022-02-18 08:10:00|1916.8|1914.4|1917.89|1915.49|1918.74|1916.34|1915.11|1912.71|0
1645172100000|2022-02-18 08:15:00|1917.65|1915.25|1915.35|1912.95|1917.89|1915.49|1914.62|1912.22|0
1645172400000|2022-02-18 08:20:00|1915.11|1912.71|1915.11|1912.71|1918.26|1915.86|1914.62|1912.22|0
1645172700000|2022-02-18 08:25:00|1914.38|1911.98|1916.92|1914.52|1917.4|1915|1914.14|1911.74|0
1645173000000|2022-02-18 08:30:00|1917.04|1914.64|1916.19|1913.79|1917.77|1915.37|1913.89|1911.49|0
1645173300000|2022-02-18 08:35:00|1916.32|1913.92|1920.19|1917.79|1920.68|1918.28|1914.86|1912.46|0
1645173600000|2022-02-18 08:40:00|1919.95|1917.55|1921.4|1919|1923.1|1920.7|1919.95|1917.55|0
1645173900000|2022-02-18 08:45:00|1921.64|1919.24|1918.01|1915.61|1922.37|1919.97|1917.77|1915.37|0
1645174200000|2022-02-18 08:50:00|1917.77|1915.37|1917.04|1914.64|1918.01|1915.61|1915.83|1913.43|0
1645174500000|2022-02-18 08:55:00|1916.91|1914.51|1915.46|1913.06|1917.77|1915.37|1914.13|1911.73|0
1645174800000|2022-02-18 09:00:00|1915.58|1913.18|1915.1|1912.7|1916.8|1914.4|1912.68|1910.28|0
1645175100000|2022-02-18 09:05:00|1914.97|1912.57|1913.16|1910.76|1917.04|1914.64|1913.16|1910.76|0
1645175400000|2022-02-18 09:10:00|1913.28|1910.88|1908.56|1906.16|1913.28|1910.88|1906.14|1903.74|0
1645175700000|2022-02-18 09:15:00|1909.04|1906.64|1909.64|1907.24|1910.01|1907.61|1907.59|1905.19|0
1645176000000|2022-02-18 09:20:00|1909.53|1907.13|1910.01|1907.61|1910.13|1907.73|1908.32|1905.92|0
1645176300000|2022-02-18 09:25:00|1910.25|1907.85|1911.34|1908.94|1912.92|1910.52|1910.01|1907.61|0
1645176600000|2022-02-18 09:30:00|1911.22|1908.82|1912.79|1910.39|1912.91|1910.51|1910.98|1908.58|0
1645176900000|2022-02-18 09:35:00|1912.91|1910.51|1910.81|1908.41|1913.41|1911.01|1910.56|1908.16|0
1645177200000|2022-02-18 09:40:00|1910.56|1908.16|1912.02|1909.62|1912.74|1910.34|1910.56|1908.16|0
1645177500000|2022-02-18 09:45:00|1911.77|1909.37|1910.32|1907.92|1912.02|1909.62|1908.87|1906.47|0
1645177800000|2022-02-18 09:50:00|1910.56|1908.16|1912.01|1909.61|1912.01|1909.61|1909.83|1907.43|0
1645178100000|2022-02-18 09:55:00|1912.26|1909.86|1914.92|1912.52|1915.65|1913.25|1912.01|1909.61|0
1645178400000|2022-02-18 10:00:00|1915.04|1912.64|1914.31|1911.91|1915.89|1913.49|1913.83|1911.43|0
1645178700000|2022-02-18 10:05:00|1914.44|1912.04|1912.01|1909.61|1914.68|1912.28|1910.8|1908.4|0
1645179000000|2022-02-18 10:10:00|1911.77|1909.37|1912.01|1909.61|1912.01|1909.61|1909.35|1906.95|0
1645179300000|2022-02-18 10:15:00|1911.77|1909.37|1913.22|1910.82|1914.19|1911.79|1911.53|1909.13|0
1645179600000|2022-02-18 10:20:00|1913.71|1911.31|1913.34|1910.94|1914.43|1912.03|1913.22|1910.82|0
1645179900000|2022-02-18 10:25:00|1913.46|1911.06|1913.7|1911.3|1914.92|1912.52|1913.22|1910.82|0
1645180200000|2022-02-18 10:30:00|1913.95|1911.55|1912.98|1910.58|1913.95|1911.55|1912.01|1909.61|0
1645180500000|2022-02-18 10:35:00|1912.73|1910.33|1914.67|1912.27|1914.91|1912.51|1911.52|1909.12|0
1645180800000|2022-02-18 10:40:00|1914.43|1912.03|1913.7|1911.3|1914.43|1912.03|1913.22|1910.82|0
1645181100000|2022-02-18 10:45:00|1913.82|1911.42|1914.19|1911.79|1914.67|1912.27|1912.97|1910.57|0
1645181400000|2022-02-18 10:50:00|1913.46|1911.06|1912.49|1910.09|1913.46|1911.06|1910.55|1908.15|0
1645181700000|2022-02-18 10:55:00|1912.25|1909.85|1911.03|1908.63|1913.7|1911.3|1910.31|1907.91|0
1645182000000|2022-02-18 11:00:00|1910.91|1908.51|1910.31|1907.91|1911.52|1909.12|1909.34|1906.94|0
1645182300000|2022-02-18 11:05:00|1910.18|1907.78|1912.36|1909.96|1912.73|1910.33|1909.94|1907.54|0
1645182600000|2022-02-18 11:10:00|1912.49|1910.09|1911.52|1909.12|1912.97|1910.57|1909.34|1906.94|0
1645182900000|2022-02-18 11:15:00|1911.63|1909.23|1914.42|1912.02|1915.39|1912.99|1911.63|1909.23|0
1645183200000|2022-02-18 11:20:00|1914.18|1911.78|1913.45|1911.05|1914.91|1912.51|1912.73|1910.33|0
1645183500000|2022-02-18 11:25:00|1913.21|1910.81|1912.97|1910.57|1913.45|1911.05|1912.72|1910.32|0
1645183800000|2022-02-18 11:30:00|1912.72|1910.32|1911.75|1909.35|1913.45|1911.05|1911.51|1909.11|0
1645184100000|2022-02-18 11:35:00|1911.51|1909.11|1912.48|1910.08|1913.21|1910.81|1911.03|1908.63|0
1645184400000|2022-02-18 11:40:00|1912.6|1910.2|1909.09|1906.69|1913.21|1910.81|1909.09|1906.69|0
1645184700000|2022-02-18 11:45:00|1908.12|1905.72|1904.97|1902.57|1909.57|1907.17|1904.97|1902.57|0
1645185000000|2022-02-18 11:50:00|1904.49|1902.09|1905.7|1903.3|1906.91|1904.51|1903.52|1901.12|0
1645185300000|2022-02-18 11:55:00|1905.45|1903.05|1908.12|1905.72|1908.12|1905.72|1903.76|1901.36|0
1645185600000|2022-02-18 12:00:00|1908.36|1905.96|1910.55|1908.15|1910.79|1908.39|1907.16|1904.76|0
1645185900000|2022-02-18 12:05:00|1910.79|1908.39|1912|1909.6|1913.69|1911.29|1910.3|1907.9|0
1645186200000|2022-02-18 12:10:00|1911.76|1909.36|1912|1909.6|1912.72|1910.32|1911.51|1909.11|0
1645186500000|2022-02-18 12:15:00|1912.24|1909.84|1912.48|1910.08|1912.48|1910.08|1911.27|1908.87|0
1645186800000|2022-02-18 12:20:00|1912.24|1909.84|1912.72|1910.32|1913.21|1910.81|1910.3|1907.9|0
1645187100000|2022-02-18 12:25:00|1912.96|1910.56|1911.27|1908.87|1913.21|1910.81|1911.27|1908.87|0
1645187400000|2022-02-18 12:30:00|1911.51|1909.11|1912.96|1910.56|1912.96|1910.56|1911.27|1908.87|0
1645187700000|2022-02-18 12:35:00|1913.2|1910.8|1912.72|1910.32|1913.93|1911.53|1912.72|1910.32|0
1645188000000|2022-02-18 12:40:00|1912.48|1910.08|1913.69|1911.29|1913.93|1911.53|1912.48|1910.08|0
1645188300000|2022-02-18 12:45:00|1913.93|1911.53|1913.69|1911.29|1914.41|1912.01|1912.23|1909.83|0
1645188600000|2022-02-18 12:50:00|1913.44|1911.04|1911.26|1908.86|1914.17|1911.77|1911.26|1908.86|0
1645188900000|2022-02-18 12:55:00|1911.02|1908.62|1913.44|1911.04|1913.44|1911.04|1911.02|1908.62|0
1645189200000|2022-02-18 13:00:00|1913.2|1910.8|1913.68|1911.28|1914.41|1912.01|1911.75|1909.35|0
1645189500000|2022-02-18 13:05:00|1914.17|1911.77|1907.39|1904.99|1915.62|1913.22|1906.66|1904.26|0
1645189800000|2022-02-18 13:10:00|1906.29|1903.89|1901.33|1898.93|1906.29|1903.89|1899.4|1897|0
1645190100000|2022-02-18 13:15:00|1900.61|1898.21|1902.8|1900.4|1903.27|1900.87|1899.4|1897|0
1645190400000|2022-02-18 13:20:00|1903.04|1900.64|1894.45|1892.05|1903.04|1900.64|1894.45|1892.05|0
1645190700000|2022-02-18 13:25:00|1894.93|1892.53|1888.03|1885.63|1895.9|1893.5|1886.22|1883.82|0
1645191000000|2022-02-18 13:30:00|1888.4|1886|1885.01|1882.13|1888.4|1886|1877.76|1874.88|0
1645191300000|2022-02-18 13:35:00|1885.25|1882.37|1891.95|1889.55|1892.19|1889.79|1883.73|1880.85|0
1645191600000|2022-02-18 13:40:00|1891.71|1889.31|1890.26|1887.86|1891.71|1889.31|1889.05|1886.65|0
1645191900000|2022-02-18 13:45:00|1890.37|1887.97|1889.29|1886.89|1890.37|1887.97|1886.63|1884.23|0
1645192200000|2022-02-18 13:50:00|1889.16|1886.76|1892.43|1890.03|1894.37|1891.97|1887.95|1885.55|0
1645192500000|2022-02-18 13:55:00|1892.19|1889.79|1891.95|1889.55|1893.4|1891|1890.98|1888.58|0
1645192800000|2022-02-18 14:00:00|1892.19|1889.79|1894.37|1891.97|1896.06|1893.66|1889.77|1887.37|0
1645193100000|2022-02-18 14:05:00|1894.13|1891.73|1891.22|1888.82|1894.61|1892.21|1891.22|1888.82|0
1645193400000|2022-02-18 14:10:00|1889.77|1887.37|1885.41|1883.01|1890.5|1888.1|1885.41|1883.01|0
1645193700000|2022-02-18 14:15:00|1885.66|1883.26|1884.93|1882.53|1888.56|1886.16|1884.69|1882.29|0
1645194000000|2022-02-18 14:20:00|1885.17|1882.77|1886.38|1883.98|1886.62|1884.22|1882.99|1880.59|0
1645194300000|2022-02-18 14:25:00|1887.35|1884.95|1893.88|1891.48|1894|1891.6|1885.41|1883.01|0
1645194600000|2022-02-18 14:30:00|1892.43|1890.03|1888.07|1885.67|1897.27|1894.87|1888.07|1885.67|0
1645194900000|2022-02-18 14:35:00|1887.59|1885.19|1890.97|1888.57|1896.3|1893.9|1882.99|1880.59|0
1645195200000|2022-02-18 14:40:00|1891.46|1889.06|1880.57|1878.17|1891.46|1889.06|1879.85|1877.45|0
1645195500000|2022-02-18 14:45:00|1880.81|1878.41|1890.49|1888.09|1890.49|1888.09|1878.88|1876.48|0
1645195800000|2022-02-18 14:50:00|1890.73|1888.33|1902.83|1900.43|1903.07|1900.67|1890.49|1888.09|0
1645196100000|2022-02-18 14:55:00|1903.07|1900.67|1902.7|1900.3|1905.13|1902.73|1900.41|1898.01|0
1645196400000|2022-02-18 15:00:00|1902.22|1899.82|1898.23|1895.83|1903.56|1901.16|1895.81|1893.41|0
1645196700000|2022-02-18 15:05:00|1898.96|1896.56|1896.41|1894.01|1901.62|1899.22|1895.08|1892.68|0
1645197000000|2022-02-18 15:10:00|1895.57|1893.17|1896.05|1893.65|1900.65|1898.25|1890.48|1888.08|0
1645197300000|2022-02-18 15:15:00|1895.81|1893.41|1896.05|1893.65|1904.76|1902.36|1892.66|1890.26|0
1645197600000|2022-02-18 15:20:00|1895.81|1893.41|1889.27|1886.87|1897.02|1894.62|1887.82|1885.42|0
1645197900000|2022-02-18 15:25:00|1889.52|1887.12|1888.04|1885.64|1892.66|1890.26|1887.32|1884.92|0
1645198200000|2022-02-18 15:30:00|1888.4|1886|1882.48|1880.08|1888.4|1886|1879.59|1877.19|0
1645198500000|2022-02-18 15:35:00|1882.24|1879.84|1879.11|1876.71|1883.71|1881.31|1878.39|1875.99|0
1645198800000|2022-02-18 15:40:00|1879.84|1877.44|1880.8|1878.4|1881.05|1878.65|1874.52|1872.12|0
1645199100000|2022-02-18 15:45:00|1881.05|1878.65|1873.32|1870.92|1882.01|1879.61|1872.35|1869.95|0
1645199400000|2022-02-18 15:50:00|1874.28|1871.88|1878.15|1875.75|1880.81|1878.41|1874.28|1871.88|0
1645199700000|2022-02-18 15:55:00|1878.39|1875.99|1874.76|1872.36|1879.6|1877.2|1872.95|1870.55|0
1645200000000|2022-02-18 16:00:00|1875|1872.6|1859.71|1857.31|1875|1872.6|1858.26|1855.86|0
1645200300000|2022-02-18 16:05:00|1860.43|1858.03|1861.08|1858.68|1866.47|1864.07|1858.26|1855.86|0
1645200600000|2022-02-18 16:10:00|1861.32|1858.92|1863.51|1860.63|1864.25|1861.85|1857.48|1855.08|0
1645200900000|2022-02-18 16:15:00|1864.48|1861.6|1870.27|1867.39|1870.51|1867.63|1862.55|1859.67|0
1645201200000|2022-02-18 16:20:00|1870.03|1867.15|1872.69|1869.81|1874.86|1871.98|1870.03|1867.15|0
1645201500000|2022-02-18 16:25:00|1873.04|1870.16|1869.94|1867.06|1876.55|1873.67|1869.94|1867.06|0
1645201800000|2022-02-18 16:30:00|1870.54|1867.66|1868.97|1866.09|1873.92|1871.04|1866.07|1863.19|0
1645202100000|2022-02-18 16:35:00|1868.73|1865.85|1871.87|1868.99|1875.98|1873.1|1866.67|1863.79|0
1645202400000|2022-02-18 16:40:00|1872.11|1869.23|1868|1865.12|1874.77|1871.89|1867.52|1864.64|0
1645202700000|2022-02-18 16:45:00|1867.52|1864.64|1864.62|1861.74|1872.11|1869.23|1863.77|1860.89|0
1645203000000|2022-02-18 16:50:00|1865.1|1862.22|1859.79|1856.91|1865.59|1862.71|1858.58|1855.7|0
1645203300000|2022-02-18 16:55:00|1860.27|1857.39|1853.27|1850.39|1861.24|1858.36|1849.89|1847.01|0
1645203600000|2022-02-18 17:00:00|1853.03|1850.15|1851.61|1848.73|1854.74|1851.86|1849.68|1846.8|0
1645203900000|2022-02-18 17:05:00|1851.85|1848.97|1860.1|1857.22|1860.1|1857.22|1851.85|1848.97|0
1645204200000|2022-02-18 17:10:00|1860.34|1857.46|1859.97|1857.09|1863.96|1861.08|1858.76|1855.88|0
1645204500000|2022-02-18 17:15:00|1859.49|1856.61|1865.28|1862.4|1870.35|1867.47|1857.79|1854.91|0
1645204800000|2022-02-18 17:20:00|1865.52|1862.64|1859.48|1856.6|1866.97|1864.09|1859.48|1856.6|0
1645205100000|2022-02-18 17:25:00|1858.76|1855.88|1861.17|1858.29|1864.55|1861.67|1858.76|1855.88|0
1645205400000|2022-02-18 17:30:00|1859|1856.12|1858.17|1855.29|1866.38|1863.5|1853.69|1850.81|0
1645205700000|2022-02-18 17:35:00|1857.68|1854.8|1849.96|1847.08|1860.58|1857.7|1847.31|1844.43|0
1645206000000|2022-02-18 17:40:00|1849|1846.12|1849.71|1846.83|1855.75|1852.87|1848.75|1845.87|0
1645206300000|2022-02-18 17:45:00|1849.22|1846.34|1849.22|1846.34|1851.16|1848.28|1847.05|1844.17|0
1645206600000|2022-02-18 17:50:00|1848.98|1846.1|1849.46|1846.58|1853.33|1850.45|1846.33|1843.45|0
1645206900000|2022-02-18 17:55:00|1849.22|1846.34|1845.6|1842.72|1851.88|1849|1845.6|1842.72|0
1645207200000|2022-02-18 18:00:00|1846.33|1843.45|1846.33|1843.45|1848.74|1845.86|1844.27|1841.39|0
1645207500000|2022-02-18 18:05:00|1846.92|1844.04|1848.01|1845.13|1849.34|1846.46|1843.67|1840.79|0
1645207800000|2022-02-18 18:10:00|1847.77|1844.89|1844.39|1841.51|1848.5|1845.62|1843.67|1840.79|0
1645208100000|2022-02-18 18:15:00|1844.15|1841.27|1842.49|1839.61|1846.81|1843.93|1839.57|1836.69|0
1645208400000|2022-02-18 18:20:00|1842.25|1839.37|1852.63|1849.75|1853.22|1850.34|1841.53|1838.65|0
1645208700000|2022-02-18 18:25:00|1852.14|1849.26|1846.85|1843.97|1852.14|1849.26|1845.16|1842.28|0
1645209000000|2022-02-18 18:30:00|1846.72|1843.84|1848.45|1845.57|1849.02|1846.14|1845.4|1842.52|0
1645209300000|2022-02-18 18:35:00|1847.48|1844.6|1854.49|1851.61|1854.97|1852.09|1845.42|1842.54|0
1645209600000|2022-02-18 18:40:00|1854.24|1851.36|1852.31|1849.43|1854.97|1852.09|1849.65|1846.77|0
1645209900000|2022-02-18 18:45:00|1852.07|1849.19|1857.87|1854.99|1859.8|1856.92|1852.07|1849.19|0
1645210200000|2022-02-18 18:50:00|1857.38|1854.5|1862.09|1859.21|1862.58|1859.7|1856.9|1854.02|0
1645210500000|2022-02-18 18:55:00|1861.37|1858.49|1859.63|1856.75|1862.53|1859.65|1859.39|1856.51|0
1645210800000|2022-02-18 19:00:00|1859.39|1856.51|1862.29|1859.41|1865.19|1862.31|1859.39|1856.51|0
1645211100000|2022-02-18 19:05:00|1863.25|1860.37|1858.78|1855.9|1864.22|1861.34|1857.21|1854.33|0
1645211400000|2022-02-18 19:10:00|1858.9|1856.02|1860.59|1857.71|1861.8|1858.92|1857.45|1854.57|0
1645211700000|2022-02-18 19:15:00|1860.83|1857.95|1868.57|1865.69|1869.54|1866.66|1859.87|1856.99|0
1645212000000|2022-02-18 19:20:00|1868.81|1865.93|1876.31|1873.43|1876.31|1873.43|1867.6|1864.72|0
1645212300000|2022-02-18 19:25:00|1876.07|1873.19|1881.15|1878.27|1882.6|1879.72|1874.37|1871.49|0
1645212600000|2022-02-18 19:30:00|1880.9|1878.02|1883.52|1880.64|1889.09|1886.21|1880.66|1877.78|0
1645212900000|2022-02-18 19:35:00|1884|1881.12|1876.03|1873.15|1884|1881.12|1874.57|1871.69|0
1645213200000|2022-02-18 19:40:00|1875.78|1872.9|1872.15|1869.27|1876.99|1874.11|1872.15|1869.27|0
1645213500000|2022-02-18 19:45:00|1872.4|1869.52|1868.53|1865.65|1875.06|1872.18|1868.53|1865.65|0
1645213800000|2022-02-18 19:50:00|1868.64|1865.76|1882.8|1879.92|1882.8|1879.92|1867.07|1864.19|0
1645214100000|2022-02-18 19:55:00|1883.28|1880.4|1884.74|1881.86|1886.67|1883.79|1879.66|1876.78|0
1645214400000|2022-02-18 20:00:00|1885.22|1882.34|1882.54|1879.66|1891.76|1888.88|1880.85|1877.97|0
1645214700000|2022-02-18 20:05:00|1882.3|1879.42|1877.46|1874.58|1885.45|1882.57|1873.59|1870.71|0
1645215000000|2022-02-18 20:10:00|1877.94|1875.06|1873.88|1871|1883.99|1881.11|1871.65|1868.77|0
1645215300000|2022-02-18 20:15:00|1873.64|1870.76|1865.16|1862.28|1876.54|1873.66|1863.95|1861.07|0
1645215600000|2022-02-18 20:20:00|1864.19|1861.31|1865.06|1862.18|1869.15|1866.27|1862.37|1859.49|0
1645215900000|2022-02-18 20:25:00|1865.78|1862.9|1862.64|1859.76|1868.92|1866.04|1861.91|1859.03|0
1645216200000|2022-02-18 20:30:00|1861.67|1858.79|1852.16|1849.28|1861.67|1858.79|1848.05|1845.17|0
1645216500000|2022-02-18 20:35:00|1851.68|1848.8|1855.78|1852.9|1859.17|1856.29|1850.95|1848.07|0
1645216800000|2022-02-18 20:40:00|1855.54|1852.66|1868.36|1865.48|1869.81|1866.93|1855.54|1852.66|0
1645217100000|2022-02-18 20:45:00|1868.6|1865.72|1869.06|1866.18|1873.92|1871.04|1860.86|1857.98|0
1645217400000|2022-02-18 20:50:00|1869.79|1866.91|1859.87|1856.99|1869.79|1866.91|1856|1853.12|0
1645217700000|2022-02-18 20:55:00|1860.6|1857.72|1859.87|1856.99|1862.77|1859.89|1856.49|1853.61|0
1645218000000|2022-02-18 21:00:00|1862.29|1859.41|1868.09|1865.21|1871.72|1868.84|1862.05|1859.17|0
1645218300000|2022-02-18 21:05:00|1867.61|1864.73|1864.46|1861.58|1868.58|1865.7|1864.22|1861.34|0
1645218600000|2022-02-18 21:10:00|1864.22|1861.34|1865.43|1862.55|1865.91|1863.03|1862.29|1859.41|0
1645516800000|2022-02-22 08:00:00|1781.14|1777.78|1788.23|1784.87|1789.32|1785.96|1780.42|1777.06|0
1645517100000|2022-02-22 08:05:00|1787.51|1784.63|1788.84|1785.96|1792.8|1789.92|1785.71|1782.83|0
1645517400000|2022-02-22 08:10:00|1788.95|1786.07|1800.99|1798.11|1803.28|1800.4|1788.84|1785.96|0
1645517700000|2022-02-22 08:15:00|1801.35|1798.47|1799.79|1796.91|1804.36|1801.48|1792.93|1790.05|0
1645518000000|2022-02-22 08:20:00|1800.99|1798.11|1800.63|1797.75|1803.04|1800.16|1795.21|1792.33|0
1645518300000|2022-02-22 08:25:00|1800.99|1798.11|1803.73|1800.85|1806.38|1803.5|1798.95|1796.07|0
1645518600000|2022-02-22 08:30:00|1802.64|1799.76|1800.6|1797.72|1803.49|1800.61|1797.71|1794.83|0
1645518900000|2022-02-22 08:35:00|1800.47|1797.59|1803|1800.12|1803.84|1800.96|1799.15|1796.27|0
1645519200000|2022-02-22 08:40:00|1802.52|1799.64|1808.54|1805.66|1810.83|1807.95|1801.92|1799.04|0
1645519500000|2022-02-22 08:45:00|1808.78|1805.9|1807.94|1805.06|1810.35|1807.47|1803|1800.12|0
1645519800000|2022-02-22 08:50:00|1807.82|1804.94|1806.8|1803.92|1812.75|1809.87|1805.83|1802.95|0
1645520100000|2022-02-22 08:55:00|1806.07|1803.19|1812.21|1809.33|1813.3|1810.42|1805.47|1802.59|0
1645520400000|2022-02-22 09:00:00|1812.45|1809.57|1807.74|1804.86|1813.89|1811.01|1806.78|1803.9|0
1645520700000|2022-02-22 09:05:00|1807.99|1805.11|1811.36|1808.48|1811.36|1808.48|1803.41|1800.53|0
1645521000000|2022-02-22 09:10:00|1811.48|1808.6|1807.5|1804.62|1812.56|1809.68|1804.37|1801.49|0
1645521300000|2022-02-22 09:15:00|1807.74|1804.86|1813.05|1810.17|1813.05|1810.17|1805.33|1802.45|0
1645521600000|2022-02-22 09:20:00|1812.8|1809.92|1808.7|1805.82|1813.88|1811|1808.46|1805.58|0
1645521900000|2022-02-22 09:25:00|1808.95|1806.07|1813.53|1810.65|1814.49|1811.61|1808.95|1806.07|0
1645522200000|2022-02-22 09:30:00|1813.28|1810.4|1815.33|1812.45|1818.11|1815.23|1812.19|1809.31|0
1645522500000|2022-02-22 09:35:00|1815.21|1812.33|1815.33|1812.45|1817.26|1814.38|1813.88|1811|0
1645522800000|2022-02-22 09:40:00|1815.21|1812.33|1812.19|1809.31|1816.18|1813.3|1811.59|1808.71|0
1645523100000|2022-02-22 09:45:00|1812.08|1809.2|1810.26|1807.38|1812.92|1810.04|1809.91|1807.03|0
1645523400000|2022-02-22 09:50:00|1810.39|1807.51|1815.21|1812.33|1816.17|1813.29|1810.39|1807.51|0
1645523700000|2022-02-22 09:55:00|1813.88|1811|1808.46|1805.58|1815.21|1812.33|1806.89|1804.01|0
1645524000000|2022-02-22 10:00:00|1809.06|1806.18|1816.9|1814.02|1818.83|1815.95|1808.57|1805.69|0
1645524300000|2022-02-22 10:05:00|1817.01|1814.13|1818.46|1815.58|1819.07|1816.19|1816.17|1813.29|0
1645524600000|2022-02-22 10:10:00|1818.34|1815.46|1831.61|1828.73|1832.34|1829.46|1816.89|1814.01|0
1645524900000|2022-02-22 10:15:00|1830.89|1828.01|1834.51|1831.63|1834.99|1832.11|1829.2|1826.32|0
1645525200000|2022-02-22 10:20:00|1834.99|1832.11|1839.1|1836.22|1842.24|1839.36|1834.03|1831.15|0
1645525500000|2022-02-22 10:25:00|1838.85|1835.97|1838.73|1835.85|1842.23|1839.35|1837.89|1835.01|0
1645525800000|2022-02-22 10:30:00|1838.85|1835.97|1837.4|1834.52|1840.06|1837.18|1835.47|1832.59|0
1645526100000|2022-02-22 10:35:00|1837.52|1834.64|1858.42|1855.54|1858.42|1855.54|1835.95|1833.07|0
1645526400000|2022-02-22 10:40:00|1861.57|1858.69|1859.63|1856.75|1866.16|1863.28|1856.97|1854.09|0
1645526700000|2022-02-22 10:45:00|1860.84|1857.96|1857.21|1854.33|1861.68|1858.8|1855.28|1852.4|0
1645527000000|2022-02-22 10:50:00|1857.09|1854.21|1860.6|1857.72|1863.5|1860.62|1857.09|1854.21|0
1645527300000|2022-02-22 10:55:00|1860.23|1857.35|1852.38|1849.5|1861.08|1858.2|1852.38|1849.5|0
1645527600000|2022-02-22 11:00:00|1853.34|1850.46|1856.97|1854.09|1857.33|1854.45|1851.41|1848.53|0
1645527900000|2022-02-22 11:05:00|1856.48|1853.6|1850.92|1848.04|1856.6|1853.72|1849.83|1846.95|0
1645528200000|2022-02-22 11:10:00|1852.13|1849.25|1850.44|1847.56|1854.07|1851.19|1848.99|1846.11|0
1645528500000|2022-02-22 11:15:00|1849.96|1847.08|1851.89|1849.01|1853.34|1850.46|1848.75|1845.87|0
1645528800000|2022-02-22 11:20:00|1852.61|1849.73|1851.32|1848.44|1856.24|1853.36|1850.8|1847.92|0
1645529100000|2022-02-22 11:25:00|1850.71|1847.83|1850.67|1847.79|1852.77|1849.89|1849.46|1846.58|0
1645529400000|2022-02-22 11:30:00|1850.91|1848.03|1846.81|1843.93|1851.88|1849|1844.87|1841.99|0
1645529700000|2022-02-22 11:35:00|1847.53|1844.65|1841.73|1838.85|1848.5|1845.62|1841.73|1838.85|0
1645530000000|2022-02-22 11:40:00|1842.22|1839.34|1845.84|1842.96|1846.44|1843.56|1840.53|1837.65|0
1645530300000|2022-02-22 11:45:00|1846.2|1843.32|1848.49|1845.61|1848.49|1845.61|1845.84|1842.96|0
1645530600000|2022-02-22 11:50:00|1848.25|1845.37|1852.6|1849.72|1856.22|1853.34|1847.53|1844.65|0
1645530900000|2022-02-22 11:55:00|1852.84|1849.96|1851.63|1848.75|1854.16|1851.28|1851.63|1848.75|0
1645531200000|2022-02-22 12:00:00|1851.87|1848.99|1846.56|1843.68|1851.87|1848.99|1842.94|1840.06|0
1645531500000|2022-02-22 12:05:00|1846.67|1843.79|1849.7|1846.82|1850.18|1847.3|1846.08|1843.2|0
1645531800000|2022-02-22 12:10:00|1848.36|1845.48|1855.49|1852.61|1855.98|1853.1|1848.36|1845.48|0
1645532100000|2022-02-22 12:15:00|1855.37|1852.49|1863.47|1860.59|1863.47|1860.59|1855.13|1852.25|0
1645532400000|2022-02-22 12:20:00|1864.19|1861.31|1859.84|1856.96|1865.88|1863|1859.6|1856.72|0
1645532700000|2022-02-22 12:25:00|1859.23|1856.35|1857.42|1854.54|1859.36|1856.48|1857.18|1854.3|0
1645533000000|2022-02-22 12:30:00|1857.18|1854.3|1858.63|1855.75|1859.36|1856.48|1853.67|1850.79|0
1645533300000|2022-02-22 12:35:00|1858.87|1855.99|1856.33|1853.45|1859.11|1856.23|1851.14|1848.26|0
1645533600000|2022-02-22 12:40:00|1855.97|1853.09|1858.15|1855.27|1858.39|1855.51|1853.56|1850.68|0
1645533900000|2022-02-22 12:45:00|1858.02|1855.14|1857.66|1854.78|1862.13|1859.25|1857.18|1854.3|0
1645534200000|2022-02-22 12:50:00|1857.9|1855.02|1859.11|1856.23|1861.53|1858.65|1857.66|1854.78|0
1645534500000|2022-02-22 12:55:00|1859.47|1856.59|1857.9|1855.02|1859.47|1856.59|1857.18|1854.3|0
1645534800000|2022-02-22 13:00:00|1858.14|1855.26|1854.88|1852|1859.11|1856.23|1851.74|1848.86|0
1645535100000|2022-02-22 13:05:00|1854.52|1851.64|1857.05|1854.17|1858.14|1855.26|1852.7|1849.82|0
1645535400000|2022-02-22 13:10:00|1856.93|1854.05|1849.93|1847.05|1856.93|1854.05|1849.69|1846.81|0
1645535700000|2022-02-22 13:15:00|1850.04|1847.16|1850.41|1848.01|1852.34|1849.94|1848.24|1845.84|0
1645536000000|2022-02-22 13:20:00|1849.93|1847.53|1847.75|1845.35|1850.41|1848.01|1846.3|1843.9|0
1645536300000|2022-02-22 13:25:00|1847.51|1845.11|1845.21|1842.81|1849.93|1847.53|1844.85|1842.45|0
1645536600000|2022-02-22 13:30:00|1844.85|1842.45|1851.13|1848.73|1852.34|1849.94|1844.85|1842.45|0
1645536900000|2022-02-22 13:35:00|1850.89|1848.49|1854.15|1851.75|1854.27|1851.87|1849.92|1847.52|0
1645537200000|2022-02-22 13:40:00|1854.03|1851.63|1857.65|1855.25|1858.62|1856.22|1854.03|1851.63|0
1645537500000|2022-02-22 13:45:00|1857.9|1855.5|1855.72|1853.32|1858.14|1855.74|1854.03|1851.63|0
1645537800000|2022-02-22 13:50:00|1855.84|1853.44|1854.27|1851.87|1857.17|1854.77|1853.79|1851.39|0
1645538100000|2022-02-22 13:55:00|1853.79|1851.39|1854.51|1852.11|1855.72|1853.32|1853.06|1850.66|0
1645538400000|2022-02-22 14:00:00|1854.03|1851.63|1853.54|1851.14|1857.89|1855.49|1852.34|1849.94|0
1645538700000|2022-02-22 14:05:00|1853.3|1850.9|1852.82|1850.42|1853.78|1851.38|1851.13|1848.73|0
1645539000000|2022-02-22 14:10:00|1852.33|1849.93|1851.13|1848.73|1855.23|1852.83|1850.88|1848.48|0
1645539300000|2022-02-22 14:15:00|1851.61|1849.21|1850.88|1848.48|1852.33|1849.93|1849.43|1847.03|0
1645539600000|2022-02-22 14:20:00|1850.16|1847.76|1848.47|1846.07|1851.12|1848.72|1848.23|1845.83|0
1645539900000|2022-02-22 14:25:00|1848.23|1845.83|1839.29|1836.89|1848.23|1845.83|1839.29|1836.89|0
1645540200000|2022-02-22 14:30:00|1840.5|1838.1|1831.08|1828.68|1847.02|1844.62|1829.15|1826.75|0
1645540500000|2022-02-22 14:35:00|1830.96|1828.56|1831.38|1828.98|1837.84|1835.44|1826.02|1823.62|0
1645540800000|2022-02-22 14:40:00|1830.66|1828.26|1842.49|1840.09|1848.77|1846.37|1828|1825.6|0
1645541100000|2022-02-22 14:45:00|1843.09|1840.69|1862.09|1859.69|1862.09|1859.69|1841.88|1839.48|0
1645541400000|2022-02-22 14:50:00|1862.82|1860.42|1871.83|1869.43|1872|1869.6|1858.58|1856.18|0
1645541700000|2022-02-22 14:55:00|1872.32|1869.92|1862.4|1860|1872.32|1869.92|1859.75|1857.35|0
1645542000000|2022-02-22 15:00:00|1862.16|1859.76|1860.01|1857.61|1863|1860.6|1854.7|1852.3|0
1645542300000|2022-02-22 15:05:00|1860.26|1857.86|1856.39|1853.99|1860.74|1858.34|1850.1|1847.7|0
1645542600000|2022-02-22 15:10:00|1856.15|1853.75|1861.95|1859.55|1862.91|1860.51|1848.9|1846.5|0
1645542900000|2022-02-22 15:15:00|1862.43|1860.03|1864.85|1862.45|1865.57|1863.17|1859.77|1857.37|0
1645543200000|2022-02-22 15:20:00|1863.88|1861.48|1859.77|1857.37|1869.68|1867.28|1859.77|1857.37|0
1645543500000|2022-02-22 15:25:00|1860.25|1857.85|1874.04|1871.64|1874.04|1871.64|1860.25|1857.85|0
1645543800000|2022-02-22 15:30:00|1874.63|1872.23|1863.52|1861.12|1874.87|1872.47|1860.38|1857.98|0
1645544100000|2022-02-22 15:35:00|1862.07|1859.67|1854.89|1852.49|1863.76|1861.36|1854.89|1852.49|0
1645544400000|2022-02-22 15:40:00|1854.52|1852.12|1852.96|1850.56|1857.55|1855.15|1847.4|1845|0
1645544700000|2022-02-22 15:45:00|1852.1|1849.7|1852.59|1850.19|1854.65|1852.25|1847.88|1845.48|0
1645545000000|2022-02-22 15:50:00|1851.99|1849.59|1844.74|1842.34|1851.99|1849.59|1842.57|1840.17|0
1645545300000|2022-02-22 15:55:00|1844.98|1842.58|1838.94|1836.54|1845.46|1843.06|1837.49|1835.09|0
1645545600000|2022-02-22 16:00:00|1837.98|1835.58|1840.39|1837.99|1844.25|1841.85|1837.73|1835.33|0
1645545900000|2022-02-22 16:05:00|1838.94|1836.54|1834.59|1832.19|1843.16|1840.76|1834.59|1832.19|0
1645546200000|2022-02-22 16:10:00|1835.08|1832.68|1834.02|1831.62|1840.02|1837.62|1833.05|1830.65|0
1645546500000|2022-02-22 16:15:00|1834.5|1832.1|1832.57|1830.17|1836.92|1834.52|1830.39|1827.99|0
1645546800000|2022-02-22 16:20:00|1832.32|1829.92|1833.77|1831.37|1834.98|1832.58|1829.18|1826.78|0
1645547100000|2022-02-22 16:25:00|1834.26|1831.86|1833.53|1831.13|1842.71|1840.31|1831.84|1829.44|0
1645547400000|2022-02-22 16:30:00|1833.05|1830.65|1835.95|1833.55|1839.81|1837.41|1831.84|1829.44|0
1645547700000|2022-02-22 16:35:00|1838.36|1835.96|1833.29|1830.89|1838.36|1835.96|1829.18|1826.78|0
1645548000000|2022-02-22 16:40:00|1833.77|1831.37|1835.46|1833.06|1838.84|1836.44|1831.84|1829.44|0
1645548300000|2022-02-22 16:45:00|1834.98|1832.58|1837.88|1835.48|1839.33|1836.93|1833.29|1830.89|0
1645548600000|2022-02-22 16:50:00|1837.63|1835.23|1827.25|1824.85|1843.43|1841.03|1826.28|1823.88|0
1645548900000|2022-02-22 16:55:00|1826.52|1824.12|1832.56|1830.16|1832.8|1830.4|1824.35|1821.95|0
1645549200000|2022-02-22 17:00:00|1832.19|1829.79|1834.73|1832.33|1838.12|1835.72|1830.87|1828.47|0
1645549500000|2022-02-22 17:05:00|1834.49|1832.09|1836.42|1834.02|1838.84|1836.44|1833.28|1830.88|0
1645549800000|2022-02-22 17:10:00|1836.66|1834.26|1830.14|1827.74|1836.66|1834.26|1828.69|1826.29|0
1645550100000|2022-02-22 17:15:00|1829.9|1827.5|1824.83|1822.43|1829.9|1827.5|1824.34|1821.94|0
1645550400000|2022-02-22 17:20:00|1824.94|1822.54|1824.59|1822.19|1830.26|1827.86|1824.22|1821.82|0
1645550700000|2022-02-22 17:25:00|1823.62|1821.22|1824.83|1822.43|1828.93|1826.53|1823.14|1820.74|0
1645551000000|2022-02-22 17:30:00|1824.58|1822.18|1819.76|1817.36|1826.27|1823.87|1819.27|1816.87|0
1645551300000|2022-02-22 17:35:00|1820|1817.6|1822.89|1820.49|1826.03|1823.63|1820|1817.6|0
1645551600000|2022-02-22 17:40:00|1823.01|1820.61|1820.24|1817.84|1823.13|1820.73|1818.79|1816.39|0
1645551900000|2022-02-22 17:45:00|1819.76|1817.36|1814.2|1811.8|1821.69|1819.29|1812.75|1810.35|0
1645552200000|2022-02-22 17:50:00|1814.44|1812.04|1814.68|1812.28|1818.55|1816.15|1814.2|1811.8|0
1645552500000|2022-02-22 17:55:00|1814.2|1811.8|1814.2|1811.8|1816.86|1814.46|1812.27|1809.87|0
1645552800000|2022-02-22 18:00:00|1814.44|1812.04|1812.75|1810.35|1816.61|1814.21|1809.37|1806.97|0
1645553100000|2022-02-22 18:05:00|1812.27|1809.87|1815.65|1813.25|1817.1|1814.7|1812.03|1809.63|0
1645553400000|2022-02-22 18:10:00|1815.76|1813.36|1815.89|1813.49|1819.99|1817.59|1815.65|1813.25|0
1645553700000|2022-02-22 18:15:00|1816.13|1813.73|1805.51|1803.11|1816.13|1813.73|1803.46|1801.06|0
1645554000000|2022-02-22 18:20:00|1805.63|1803.23|1809.73|1807.33|1811.3|1808.9|1805.03|1802.63|0
1645554300000|2022-02-22 18:25:00|1809.37|1806.97|1809.13|1806.73|1810.34|1807.94|1806.72|1804.32|0
1645554600000|2022-02-22 18:30:00|1808.4|1806|1810.33|1807.93|1812.26|1809.86|1806.47|1804.07|0
1645554900000|2022-02-22 18:35:00|1810.57|1808.17|1804.78|1802.38|1810.57|1808.17|1803.58|1801.18|0
1645555200000|2022-02-22 18:40:00|1805.27|1802.87|1800.2|1797.8|1808.4|1806|1799.48|1797.08|0
1645555500000|2022-02-22 18:45:00|1799.72|1797.32|1795.97|1793.57|1801.16|1798.76|1795.38|1792.98|0
1645555800000|2022-02-22 18:50:00|1795.86|1793.46|1790.2|1787.8|1796.34|1793.94|1789.96|1787.56|0
1645556100000|2022-02-22 18:55:00|1789.24|1786.84|1794.3|1791.9|1794.54|1792.14|1789.24|1786.84|0
1645556400000|2022-02-22 19:00:00|1794.06|1791.66|1789.24|1786.84|1794.06|1791.66|1789.24|1786.84|0
1645556700000|2022-02-22 19:05:00|1789.72|1787.32|1783.7|1781.3|1790.2|1787.8|1782.97|1780.57|0
1645557000000|2022-02-22 19:10:00|1783.94|1781.54|1790.68|1788.28|1791.64|1789.24|1780.56|1778.16|0
1645557300000|2022-02-22 19:15:00|1790.44|1788.04|1793.19|1790.79|1794.78|1792.38|1788.99|1786.59|0
1645557600000|2022-02-22 19:20:00|1793.43|1791.03|1787.41|1785.01|1798.25|1795.85|1782.83|1780.43|0
1645557900000|2022-02-22 19:25:00|1788.48|1786.08|1801.15|1798.75|1807.42|1805.02|1788.48|1786.08|0
1645558200000|2022-02-22 19:30:00|1802.35|1799.95|1804.28|1801.88|1813.45|1811.05|1795.96|1793.56|0
1645558500000|2022-02-22 19:35:00|1804.4|1802|1803.9|1801.5|1811.88|1809.48|1802.59|1800.19|0
1645558800000|2022-02-22 19:40:00|1804.03|1801.63|1798.11|1795.71|1808.37|1805.97|1796.9|1794.5|0
1645559100000|2022-02-22 19:45:00|1798.48|1796.08|1818.03|1815.63|1818.27|1815.87|1793.41|1791.01|0
1645559400000|2022-02-22 19:50:00|1819.24|1816.84|1826.49|1824.09|1831.57|1829.17|1816.58|1814.18|0
1645559700000|2022-02-22 19:55:00|1826.98|1824.58|1827.7|1825.3|1836.16|1833.76|1826.98|1824.58|0
1645560000000|2022-02-22 20:00:00|1830.6|1828.2|1845.11|1842.71|1845.11|1842.71|1828.43|1826.03|0
1645560300000|2022-02-22 20:05:00|1844.62|1842.22|1833.5|1831.1|1845.35|1842.95|1833.5|1831.1|0
1645560600000|2022-02-22 20:10:00|1834.95|1832.55|1839.3|1836.9|1844.98|1842.58|1834.95|1832.55|0
1645560900000|2022-02-22 20:15:00|1840.75|1838.35|1835.19|1832.79|1846.07|1843.67|1833.26|1830.86|0
1645561200000|2022-02-22 20:20:00|1833.98|1831.58|1830.36|1827.96|1839.06|1836.66|1826.73|1824.33|0
1645561500000|2022-02-22 20:25:00|1830.11|1827.71|1836.16|1833.76|1842.2|1839.8|1828.42|1826.02|0
1645561800000|2022-02-22 20:30:00|1835.67|1833.27|1833.01|1830.61|1835.67|1833.27|1826.25|1823.85|0
1645562100000|2022-02-22 20:35:00|1832.29|1829.89|1835.43|1833.03|1836.64|1834.24|1827.94|1825.54|0
1645562400000|2022-02-22 20:40:00|1835.67|1833.27|1822.86|1820.46|1836.4|1834|1820.93|1818.53|0
1645562700000|2022-02-22 20:45:00|1823.1|1820.7|1816.46|1814.06|1823.1|1820.7|1815.01|1812.61|0
1645563000000|2022-02-22 20:50:00|1807.41|1805.01|1804.99|1802.59|1810.3|1807.9|1801.37|1798.97|0
1645563300000|2022-02-22 20:55:00|1806.2|1803.8|1818.03|1815.63|1818.03|1815.63|1806.2|1803.8|0
1645563600000|2022-02-22 21:00:00|1816.34|1813.94|1833.73|1831.33|1833.73|1831.33|1816.34|1813.94|0
1645563900000|2022-02-22 21:05:00|1833.49|1831.09|1831.8|1829.4|1833.49|1831.09|1827.69|1825.29|0
1645564200000|2022-02-22 21:10:00|1831.56|1829.16|1830.71|1828.31|1831.56|1829.16|1829.38|1826.98|0
1645564500000|2022-02-22 21:15:00|1831.52|1828.72|1831.28|1828.48|1832.49|1829.69|1830.55|1827.75|0
1645564800000|2022-02-22 21:20:00|1831.03|1828.23|1828.61|1825.81|1831.28|1828.48|1828.61|1825.81|0
1645565100000|2022-02-22 21:25:00|1828.86|1826.06|1828.97|1826.17|1829.1|1826.3|1827.65|1824.85|0
1645565400000|2022-02-22 21:30:00|1828.86|1826.06|1829.1|1826.3|1829.58|1826.78|1827.64|1824.84|0
1645565700000|2022-02-22 21:35:00|1828.85|1826.05|1830.79|1827.99|1831.03|1828.23|1828.61|1825.81|0
1645566000000|2022-02-22 21:40:00|1831.03|1828.23|1834.18|1831.38|1834.42|1831.62|1830.79|1827.99|0
1645566300000|2022-02-22 21:45:00|1833.93|1831.13|1833.93|1831.13|1834.18|1831.38|1833.93|1831.13|0
1645566600000|2022-02-22 21:50:00|1834.18|1831.38|1827.76|1824.96|1834.18|1831.38|1825.95|1823.15|0
1645566900000|2022-02-22 21:55:00|1827.64|1824.84|1827.09|1824.29|1828.12|1825.32|1825.71|1822.91|0
1645567200000|2022-02-22 22:00:00|1827.42|1824.62|1827.66|1824.86|1828.08|1825.28|1827.27|1824.47|0
1645567500000|2022-02-22 22:05:00|1827.73|1824.93|1825.96|1823.16|1827.73|1824.93|1825.83|1823.03|0
1645567800000|2022-02-22 22:10:00|1826|1823.2|1825.61|1822.81|1826.07|1823.27|1825.61|1822.81|0
1645568100000|2022-02-22 22:15:00|1825.93|1823.13|1825.79|1822.99|1826.15|1823.35|1825.55|1822.75|0
1645568400000|2022-02-22 22:20:00|1826|1823.2|1826.15|1823.35|1826.15|1823.35|1826|1823.2|0
1645568700000|2022-02-22 22:25:00|1826.21|1823.41|1827.41|1824.61|1827.41|1824.61|1825.89|1823.09|0
1645569000000|2022-02-22 22:30:00|1827.34|1824.54|1826.77|1823.97|1827.48|1824.68|1826.56|1823.76|0
1645569300000|2022-02-22 22:35:00|1826.96|1824.16|1827.24|1824.44|1827.79|1824.99|1826.96|1824.16|0
1645569600000|2022-02-22 22:40:00|1827.2|1824.4|1827.2|1824.4|1827.27|1824.47|1827.16|1824.36|0
1645569900000|2022-02-22 22:45:00|1827.37|1824.57|1827.3|1824.5|1827.37|1824.57|1826.92|1824.12|0
1645570200000|2022-02-22 22:50:00|1827.2|1824.4|1827.3|1824.5|1827.48|1824.68|1827.09|1824.29|0
1645570500000|2022-02-22 22:55:00|1827.23|1824.43|1826.63|1823.83|1827.26|1824.46|1826.45|1823.65|0
1645570800000|2022-02-22 23:00:00|1827.26|1824.46|1831.62|1828.82|1832.71|1829.91|1826.9|1824.1|0
1645571100000|2022-02-22 23:05:00|1832.34|1829.54|1832.1|1829.3|1832.83|1830.03|1831.38|1828.58|0
1645571400000|2022-02-22 23:10:00|1832.47|1829.67|1831.74|1828.94|1834.04|1831.24|1831.5|1828.7|0
1645571700000|2022-02-22 23:15:00|1831.98|1829.18|1832.71|1829.91|1832.71|1829.91|1830.29|1827.49|0
1645572000000|2022-02-22 23:20:00|1832.22|1829.42|1832.95|1830.15|1832.95|1830.15|1831.01|1828.21|0
1645572300000|2022-02-22 23:25:00|1832.71|1829.91|1838.03|1835.23|1839.97|1837.17|1832.47|1829.67|0
1645572600000|2022-02-22 23:30:00|1838.28|1835.48|1836.1|1833.3|1838.88|1836.08|1835.37|1832.57|0
1645572900000|2022-02-22 23:35:00|1836.34|1833.54|1834.88|1832.08|1836.58|1833.78|1834.64|1831.84|0
1645573200000|2022-02-22 23:40:00|1835.13|1832.33|1838.76|1835.96|1838.87|1836.07|1834.88|1832.08|0
1645573500000|2022-02-22 23:45:00|1838.87|1836.07|1839.97|1837.17|1840.45|1837.65|1838.15|1835.35|0
1645573800000|2022-02-22 23:50:00|1840.21|1837.41|1839.97|1837.17|1841.66|1838.86|1839.36|1836.56|0
1645574100000|2022-02-22 23:55:00|1840.21|1837.41|1839|1836.2|1840.93|1838.13|1838.03|1835.23|0
1645574400000|2022-02-23 00:00:00|1839.35|1836.55|1839.6|1836.8|1840.21|1837.41|1838.27|1835.47|0
1645574700000|2022-02-23 00:05:00|1839.48|1836.68|1838.14|1835.34|1839.6|1836.8|1838.03|1835.23|0
1645575000000|2022-02-23 00:10:00|1838.03|1835.23|1837.9|1835.1|1838.38|1835.58|1836.82|1834.02|0
1645575300000|2022-02-23 00:15:00|1837.3|1834.5|1838.02|1835.22|1839.48|1836.68|1837.06|1834.26|0
1645575600000|2022-02-23 00:20:00|1838.27|1835.47|1837.78|1834.98|1838.99|1836.19|1837.3|1834.5|0
1645575900000|2022-02-23 00:25:00|1838.02|1835.22|1838.14|1835.34|1839.23|1836.43|1837.3|1834.5|0
1645576200000|2022-02-23 00:30:00|1838.27|1835.47|1838.99|1836.19|1839.23|1836.43|1836.57|1833.77|0
1645576500000|2022-02-23 00:35:00|1838.86|1836.06|1837.17|1834.37|1838.99|1836.19|1836.57|1833.77|0
1645576800000|2022-02-23 00:40:00|1837.3|1834.5|1836.81|1834.01|1837.54|1834.74|1836.57|1833.77|0
1645577100000|2022-02-23 00:45:00|1836.93|1834.13|1837.78|1834.98|1838.26|1835.46|1836.81|1834.01|0
1645577400000|2022-02-23 00:50:00|1838.02|1835.22|1837.78|1834.98|1838.02|1835.22|1837.05|1834.25|0
1645577700000|2022-02-23 00:55:00|1838.02|1835.22|1839.23|1836.43|1839.47|1836.67|1837.65|1834.85|0
1645578000000|2022-02-23 01:00:00|1839.47|1836.67|1838.99|1836.19|1839.47|1836.67|1837.05|1834.25|0
1645578300000|2022-02-23 01:05:00|1838.74|1835.94|1839.47|1836.67|1839.47|1836.67|1838.74|1835.94|0
1645578600000|2022-02-23 01:10:00|1839.34|1836.54|1839.47|1836.67|1839.47|1836.67|1838.98|1836.18|0
1645578900000|2022-02-23 01:15:00|1839.23|1836.43|1839.47|1836.67|1839.47|1836.67|1838.5|1835.7|0
1645579200000|2022-02-23 01:20:00|1839.23|1836.43|1838.98|1836.18|1839.47|1836.67|1838.98|1836.18|0
1645579500000|2022-02-23 01:25:00|1839.1|1836.3|1837.53|1834.73|1839.22|1836.42|1837.29|1834.49|0
1645579800000|2022-02-23 01:30:00|1837.29|1834.49|1830.75|1827.95|1837.29|1834.49|1827.12|1824.32|0
1645580100000|2022-02-23 01:35:00|1830.62|1827.82|1833.53|1830.73|1834.14|1831.34|1830.51|1827.71|0
1645580400000|2022-02-23 01:40:00|1834.01|1831.21|1831.83|1829.03|1834.38|1831.58|1829.41|1826.61|0
1645580700000|2022-02-23 01:45:00|1831.72|1828.92|1829.3|1826.5|1831.72|1828.92|1829.05|1826.25|0
1645581000000|2022-02-23 01:50:00|1829.54|1826.74|1829.54|1826.74|1830.75|1827.95|1827.36|1824.56|0
1645581300000|2022-02-23 01:55:00|1829.78|1826.98|1834.13|1831.33|1834.86|1832.06|1829.54|1826.74|0
1645581600000|2022-02-23 02:00:00|1834.01|1831.21|1836.07|1833.27|1836.91|1834.11|1833.41|1830.61|0
1645581900000|2022-02-23 02:05:00|1836.19|1833.39|1835.1|1832.3|1837.04|1834.24|1833.77|1830.97|0
1645582200000|2022-02-23 02:10:00|1834.99|1832.19|1834.62|1831.82|1836.07|1833.27|1834.26|1831.46|0
1645582500000|2022-02-23 02:15:00|1834.5|1831.7|1833.77|1830.97|1834.5|1831.7|1832.32|1829.52|0
1645582800000|2022-02-23 02:20:00|1834.02|1831.22|1833.29|1830.49|1834.74|1831.94|1832.68|1829.88|0
1645583100000|2022-02-23 02:25:00|1833.41|1830.61|1829.17|1826.37|1833.65|1830.85|1828.93|1826.13|0
1645583400000|2022-02-23 02:30:00|1829.05|1826.25|1829.9|1827.1|1831.47|1828.67|1828.69|1825.89|0
1645583700000|2022-02-23 02:35:00|1830.14|1827.34|1828.2|1825.4|1830.5|1827.7|1827.96|1825.16|0
1645584000000|2022-02-23 02:40:00|1828.32|1825.52|1829.9|1827.1|1830.5|1827.7|1826.75|1823.95|0
1645584300000|2022-02-23 02:45:00|1829.65|1826.85|1827.96|1825.16|1829.9|1827.1|1826.99|1824.19|0
1645584600000|2022-02-23 02:50:00|1828.08|1825.28|1829.53|1826.73|1829.65|1826.85|1828.08|1825.28|0
1645584900000|2022-02-23 02:55:00|1829.29|1826.49|1828.93|1826.13|1830.38|1827.58|1828.56|1825.76|0
1645585200000|2022-02-23 03:00:00|1829.17|1826.37|1829.77|1826.97|1829.89|1827.09|1827.47|1824.67|0
1645585500000|2022-02-23 03:05:00|1829.89|1827.09|1828.92|1826.12|1829.89|1827.09|1828.44|1825.64|0
1645585800000|2022-02-23 03:10:00|1828.8|1826|1826.5|1823.7|1828.92|1826.12|1825.41|1822.61|0
1645586100000|2022-02-23 03:15:00|1826.62|1823.82|1828.8|1826|1829.89|1827.09|1826.5|1823.7|0
1645586400000|2022-02-23 03:20:00|1828.92|1826.12|1830.86|1828.06|1831.1|1828.3|1828.92|1826.12|0
1645586700000|2022-02-23 03:25:00|1831.1|1828.3|1833.04|1830.24|1833.52|1830.72|1830.86|1828.06|0
1645587000000|2022-02-23 03:30:00|1833.52|1830.72|1834|1831.2|1835.21|1832.41|1833.28|1830.48|0
1645587300000|2022-02-23 03:35:00|1834.25|1831.45|1832.31|1829.51|1834.6|1831.8|1832.07|1829.27|0
1645587600000|2022-02-23 03:40:00|1832.07|1829.27|1830.97|1828.17|1832.79|1829.99|1830.85|1828.05|0
1645587900000|2022-02-23 03:45:00|1830.85|1828.05|1832.31|1829.51|1832.79|1829.99|1830.85|1828.05|0
1645588200000|2022-02-23 03:50:00|1832.06|1829.26|1832.31|1829.51|1832.42|1829.62|1830.85|1828.05|0
1645588500000|2022-02-23 03:55:00|1832.55|1829.75|1835.57|1832.77|1835.69|1832.89|1832.55|1829.75|0
1645588800000|2022-02-23 04:00:00|1835.45|1832.65|1835.21|1832.41|1835.69|1832.89|1835.21|1832.41|0
1645589100000|2022-02-23 04:05:00|1835.45|1832.65|1835.21|1832.41|1835.45|1832.65|1835.21|1832.41|0
1645589400000|2022-02-23 04:10:00|1835.32|1832.52|1836.18|1833.38|1836.42|1833.62|1835.21|1832.41|0
1645589700000|2022-02-23 04:15:00|1836.42|1833.62|1836.18|1833.38|1836.42|1833.62|1835.69|1832.89|0
1645590000000|2022-02-23 04:20:00|1836.42|1833.62|1836.17|1833.37|1836.42|1833.62|1835.21|1832.41|0
1645590300000|2022-02-23 04:25:00|1836.42|1833.62|1834.24|1831.44|1836.42|1833.62|1833.51|1830.71|0
1645590600000|2022-02-23 04:30:00|1834.35|1831.55|1836.29|1833.49|1836.42|1833.62|1834.35|1831.55|0
1645590900000|2022-02-23 04:35:00|1836.41|1833.61|1836.17|1833.37|1836.41|1833.61|1835.45|1832.65|0
1645591200000|2022-02-23 04:40:00|1836.41|1833.61|1836.17|1833.37|1836.41|1833.61|1835.69|1832.89|0
1645591500000|2022-02-23 04:45:00|1836.41|1833.61|1838.59|1835.79|1838.59|1835.79|1836.17|1833.37|0
1645591800000|2022-02-23 04:50:00|1838.47|1835.67|1839.08|1836.28|1839.32|1836.52|1838.35|1835.55|0
1645592100000|2022-02-23 04:55:00|1839.32|1836.52|1839.07|1836.27|1839.32|1836.52|1838.83|1836.03|0
1645592400000|2022-02-23 05:00:00|1838.83|1836.03|1839.07|1836.27|1839.32|1836.52|1838.59|1835.79|0
1645592700000|2022-02-23 05:05:00|1838.83|1836.03|1839.32|1836.52|1839.32|1836.52|1838.83|1836.03|0
1645593000000|2022-02-23 05:10:00|1838.83|1836.03|1838.59|1835.79|1839.07|1836.27|1838.35|1835.55|0
1645593300000|2022-02-23 05:15:00|1838.35|1835.55|1838.1|1835.3|1838.83|1836.03|1838.1|1835.3|0
1645593600000|2022-02-23 05:20:00|1838.34|1835.54|1837.86|1835.06|1838.59|1835.79|1837.62|1834.82|0
1645593900000|2022-02-23 05:25:00|1837.98|1835.18|1838.83|1836.03|1839.31|1836.51|1837.13|1834.33|0
1645594200000|2022-02-23 05:30:00|1838.7|1835.9|1837.13|1834.33|1841.98|1839.18|1836.65|1833.85|0
1645594500000|2022-02-23 05:35:00|1836.89|1834.09|1835.68|1832.88|1837.37|1834.57|1835.68|1832.88|0
1645594800000|2022-02-23 05:40:00|1835.44|1832.64|1835.43|1832.63|1836.65|1833.85|1835.19|1832.39|0
1645595100000|2022-02-23 05:45:00|1835.68|1832.88|1836.16|1833.36|1836.4|1833.6|1834.71|1831.91|0
1645595400000|2022-02-23 05:50:00|1835.92|1833.12|1835.07|1832.27|1836.89|1834.09|1834.95|1832.15|0
1645595700000|2022-02-23 05:55:00|1834.95|1832.15|1835.67|1832.87|1836.64|1833.84|1834.71|1831.91|0
1645596000000|2022-02-23 06:00:00|1835.55|1832.75|1837.01|1834.21|1840.52|1837.72|1835.43|1832.63|0
1645596300000|2022-02-23 06:05:00|1837.25|1834.45|1837.25|1834.45|1838.47|1835.67|1837.01|1834.21|0
1645596600000|2022-02-23 06:10:00|1837.37|1834.57|1839.92|1837.12|1840.76|1837.96|1837.01|1834.21|0
1645596900000|2022-02-23 06:15:00|1840.16|1837.36|1839.79|1836.99|1840.4|1837.6|1839.19|1836.39|0
1645597200000|2022-02-23 06:20:00|1839.55|1836.75|1835.07|1832.27|1839.67|1836.87|1834.83|1832.03|0
1645597500000|2022-02-23 06:25:00|1835.19|1832.39|1835.31|1832.51|1835.8|1833|1833.62|1830.82|0
1645597800000|2022-02-23 06:30:00|1835.56|1832.76|1833.13|1830.33|1835.56|1832.76|1832.89|1830.09|0
1645598100000|2022-02-23 06:35:00|1833.25|1830.45|1834.34|1831.54|1835.31|1832.51|1833.13|1830.33|0
1645598400000|2022-02-23 06:40:00|1834.1|1831.3|1833.37|1830.57|1834.22|1831.42|1832.89|1830.09|0
1645598700000|2022-02-23 06:45:00|1833.62|1830.82|1836.52|1833.72|1836.52|1833.72|1833.37|1830.57|0
1645599000000|2022-02-23 06:50:00|1836.64|1833.84|1836.76|1833.96|1838.22|1835.42|1836.04|1833.24|0
1645599300000|2022-02-23 06:55:00|1837|1834.2|1831.55|1828.75|1837.25|1834.45|1831.19|1828.39|0
1645599600000|2022-02-23 07:00:00|1830.95|1828.15|1827.56|1824.76|1832.89|1830.09|1827.56|1824.76|0
1645599900000|2022-02-23 07:05:00|1827.8|1825|1831.19|1828.39|1831.31|1828.51|1826.83|1824.03|0
1645600200000|2022-02-23 07:10:00|1831.06|1828.26|1831.06|1828.26|1833.97|1831.17|1830.22|1827.42|0
1645600500000|2022-02-23 07:15:00|1830.95|1828.15|1831.91|1829.11|1833.37|1830.57|1829.74|1826.94|0
1645600800000|2022-02-23 07:20:00|1831.43|1828.63|1831.19|1828.39|1831.43|1828.63|1829.61|1826.81|0
1645601100000|2022-02-23 07:25:00|1831.55|1828.75|1833.12|1830.32|1835.55|1832.75|1831.19|1828.39|0
1645601400000|2022-02-23 07:30:00|1833.37|1830.57|1837.48|1834.68|1839.18|1836.38|1833.12|1830.32|0
1645601700000|2022-02-23 07:35:00|1837.97|1835.17|1840.14|1837.34|1840.14|1837.34|1836.15|1833.35|0
1645602000000|2022-02-23 07:40:00|1840.63|1837.83|1839.78|1836.98|1841.6|1838.8|1839.05|1836.25|0
1645602300000|2022-02-23 07:45:00|1839.9|1837.1|1837.48|1834.68|1839.9|1837.1|1836.76|1833.96|0
1645602600000|2022-02-23 07:50:00|1837.72|1834.92|1837.72|1834.92|1838.93|1836.13|1836.27|1833.47|0
1645602900000|2022-02-23 07:55:00|1838.21|1835.41|1838.21|1835.41|1839.66|1836.86|1835.9|1833.1|0
1645603200000|2022-02-23 08:00:00|1839.17|1836.37|1844.25|1841.45|1844.5|1841.7|1834.33|1831.53|0
1645603500000|2022-02-23 08:05:00|1843.57|1841.17|1844.67|1842.27|1844.91|1842.51|1841.77|1839.37|0
1645603800000|2022-02-23 08:10:00|1844.91|1842.51|1849.39|1846.99|1850.11|1847.71|1844.67|1842.27|0
1645604100000|2022-02-23 08:15:00|1849.63|1847.23|1849.14|1846.74|1849.87|1847.47|1846.97|1844.57|0
1645604400000|2022-02-23 08:20:00|1848.9|1846.5|1850.11|1847.71|1850.11|1847.71|1847.21|1844.81|0
1645604700000|2022-02-23 08:25:00|1849.63|1847.23|1848.91|1846.51|1850.11|1847.71|1847.69|1845.29|0
1645605000000|2022-02-23 08:30:00|1849.03|1846.63|1849.52|1847.12|1849.52|1847.12|1843.71|1841.31|0
1645605300000|2022-02-23 08:35:00|1849.27|1846.87|1849.63|1847.23|1849.76|1847.36|1848.42|1846.02|0
1645605600000|2022-02-23 08:40:00|1849.39|1846.99|1849.27|1846.87|1849.76|1847.36|1848.66|1846.26|0
1645605900000|2022-02-23 08:45:00|1849.52|1847.12|1849.27|1846.87|1849.76|1847.36|1847.94|1845.54|0
1645606200000|2022-02-23 08:50:00|1849.03|1846.63|1847.82|1845.42|1852.18|1849.78|1847.09|1844.69|0
1645606500000|2022-02-23 08:55:00|1848.06|1845.66|1851.45|1849.05|1851.45|1849.05|1845.64|1843.24|0
1645606800000|2022-02-23 09:00:00|1852.18|1849.78|1852.66|1850.26|1852.66|1850.26|1850.72|1848.32|0
1645607100000|2022-02-23 09:05:00|1852.42|1850.02|1851.93|1849.53|1852.66|1850.26|1850.72|1848.32|0
1645607400000|2022-02-23 09:10:00|1852.17|1849.77|1856.29|1853.89|1856.77|1854.37|1851.93|1849.53|0
1645607700000|2022-02-23 09:15:00|1856.53|1854.13|1857.13|1854.73|1857.74|1855.34|1855.32|1852.92|0
1645608000000|2022-02-23 09:20:00|1857.01|1854.61|1856.53|1854.13|1857.5|1855.1|1855.08|1852.68|0
1645608300000|2022-02-23 09:25:00|1856.16|1853.76|1856.53|1854.13|1857.74|1855.34|1855.08|1852.68|0
1645608600000|2022-02-23 09:30:00|1856.4|1854|1858.96|1856.56|1859.93|1857.53|1856.04|1853.64|0
1645608900000|2022-02-23 09:35:00|1859.44|1857.04|1856.78|1854.38|1859.44|1857.04|1856.78|1854.38|0
1645609200000|2022-02-23 09:40:00|1857.02|1854.62|1858.47|1856.07|1860.41|1858.01|1856.78|1854.38|0
1645609500000|2022-02-23 09:45:00|1858.96|1856.56|1859.68|1857.28|1859.68|1857.28|1857.26|1854.86|0
1645609800000|2022-02-23 09:50:00|1859.56|1857.16|1854.6|1852.2|1860.41|1858.01|1854.36|1851.96|0
1645610100000|2022-02-23 09:55:00|1854.84|1852.44|1849.75|1847.35|1855.92|1853.52|1849.02|1846.62|0
1645610400000|2022-02-23 10:00:00|1850.47|1848.07|1852.41|1850.01|1852.65|1850.25|1849.51|1847.11|0
1645610700000|2022-02-23 10:05:00|1852.17|1849.77|1847.09|1844.69|1852.89|1850.49|1846.96|1844.56|0
1645611000000|2022-02-23 10:10:00|1847.2|1844.8|1844.42|1842.02|1847.2|1844.8|1842.97|1840.57|0
1645611300000|2022-02-23 10:15:00|1844.91|1842.51|1847.57|1845.17|1847.57|1845.17|1843.46|1841.06|0
1645611600000|2022-02-23 10:20:00|1847.81|1845.41|1849.74|1847.34|1849.99|1847.59|1847.57|1845.17|0
1645611900000|2022-02-23 10:25:00|1849.62|1847.22|1849.13|1846.73|1850.95|1848.55|1848.41|1846.01|0
1645612200000|2022-02-23 10:30:00|1849.02|1846.62|1849.62|1847.22|1850.47|1848.07|1847.81|1845.41|0
1645612500000|2022-02-23 10:35:00|1849.5|1847.1|1848.89|1846.49|1849.98|1847.58|1847.92|1845.52|0
1645612800000|2022-02-23 10:40:00|1849.02|1846.62|1850.47|1848.07|1852.4|1850|1849.02|1846.62|0
1645613100000|2022-02-23 10:45:00|1849.98|1847.58|1841.03|1838.63|1850.22|1847.82|1840.55|1838.15|0
1645613400000|2022-02-23 10:50:00|1841.27|1838.87|1843.57|1841.17|1843.69|1841.29|1840.79|1838.39|0
1645613700000|2022-02-23 10:55:00|1843.45|1841.05|1846.84|1844.44|1846.84|1844.44|1843.21|1840.81|0
1645614000000|2022-02-23 11:00:00|1846.59|1844.19|1846.11|1843.71|1847.43|1845.03|1844.17|1841.77|0
1645614300000|2022-02-23 11:05:00|1846.59|1844.19|1846.35|1843.95|1847.68|1845.28|1843.81|1841.41|0
1645614600000|2022-02-23 11:10:00|1846.47|1844.07|1842.84|1840.44|1848.04|1845.64|1841.87|1839.47|0
1645614900000|2022-02-23 11:15:00|1842.96|1840.56|1841.27|1838.87|1844.17|1841.77|1840.79|1838.39|0
1645615200000|2022-02-23 11:20:00|1841.03|1838.63|1841.03|1838.63|1842.24|1839.84|1838|1835.6|0
1645615500000|2022-02-23 11:25:00|1841.99|1839.59|1842.48|1840.08|1843.2|1840.8|1840.78|1838.38|0
1645615800000|2022-02-23 11:30:00|1842.23|1839.83|1843.44|1841.04|1843.69|1841.29|1842.11|1839.71|0
1645616100000|2022-02-23 11:35:00|1843.2|1840.8|1840.06|1837.66|1844.17|1841.77|1839.33|1836.93|0
1645616400000|2022-02-23 11:40:00|1840.3|1837.9|1839.57|1837.17|1841.75|1839.35|1839.33|1836.93|0
1645616700000|2022-02-23 11:45:00|1839.33|1836.93|1836.67|1834.27|1840.3|1837.9|1836.43|1834.03|0
1645617000000|2022-02-23 11:50:00|1836.54|1834.14|1838.24|1835.84|1839.81|1837.41|1836.43|1834.03|0
1645617300000|2022-02-23 11:55:00|1838.36|1835.96|1832.8|1830.4|1838.85|1836.45|1831.71|1829.31|0
1645617600000|2022-02-23 12:00:00|1832.68|1830.28|1836.67|1834.27|1837.39|1834.99|1832.08|1829.68|0
1645617900000|2022-02-23 12:05:00|1836.91|1834.51|1839.81|1837.41|1840.54|1838.14|1836.91|1834.51|0
1645618200000|2022-02-23 12:10:00|1840.05|1837.65|1842.1|1839.7|1842.71|1840.31|1838.6|1836.2|0
1645618500000|2022-02-23 12:15:00|1842.23|1839.83|1841.97|1839.57|1842.71|1840.31|1841.24|1838.84|0
1645618800000|2022-02-23 12:20:00|1842.21|1839.81|1843.42|1841.02|1843.66|1841.26|1841.73|1839.33|0
1645619100000|2022-02-23 12:25:00|1843.29|1840.89|1843.66|1841.26|1843.66|1841.26|1842.69|1840.29|0
1645619400000|2022-02-23 12:30:00|1843.42|1841.02|1846.08|1843.68|1846.81|1844.41|1842.81|1840.41|0
1645619700000|2022-02-23 12:35:00|1845.6|1843.2|1848.5|1846.1|1849.47|1847.07|1845.6|1843.2|0
1645620000000|2022-02-23 12:40:00|1848.26|1845.86|1848.25|1845.85|1849.71|1847.31|1848.01|1845.61|0
1645620300000|2022-02-23 12:45:00|1848.37|1845.97|1845.95|1843.55|1848.5|1846.1|1845.83|1843.43|0
1645620600000|2022-02-23 12:50:00|1846.08|1843.68|1849.46|1847.06|1849.95|1847.55|1845.95|1843.55|0
1645620900000|2022-02-23 12:55:00|1849.71|1847.31|1848.74|1846.34|1849.95|1847.55|1848.74|1846.34|0
1645621200000|2022-02-23 13:00:00|1848.25|1845.85|1849.22|1846.82|1849.95|1847.55|1847.77|1845.37|0
1645621500000|2022-02-23 13:05:00|1848.98|1846.58|1851.88|1849.48|1852.24|1849.84|1848.98|1846.58|0
1645621800000|2022-02-23 13:10:00|1851.64|1849.24|1849.22|1846.82|1851.75|1849.35|1848.73|1846.33|0
1645622100000|2022-02-23 13:15:00|1849.46|1847.06|1849.46|1847.06|1850.19|1847.79|1848.73|1846.33|0
1645622400000|2022-02-23 13:20:00|1849.7|1847.3|1845.34|1842.94|1850.43|1848.03|1844.62|1842.22|0
1645622700000|2022-02-23 13:25:00|1845.7|1843.3|1844.98|1842.58|1846.55|1844.15|1844.13|1841.73|0
1645623000000|2022-02-23 13:30:00|1845.1|1842.7|1840.75|1838.35|1846.07|1843.67|1840.75|1838.35|0
1645623300000|2022-02-23 13:35:00|1840.99|1838.59|1843.16|1840.76|1843.89|1841.49|1840.5|1838.1|0
1645623600000|2022-02-23 13:40:00|1843.41|1841.01|1842.92|1840.52|1843.89|1841.49|1841.47|1839.07|0
1645623900000|2022-02-23 13:45:00|1843.04|1840.64|1844.38|1841.98|1844.86|1842.46|1842.92|1840.52|0
1645624200000|2022-02-23 13:50:00|1844.14|1841.74|1847.28|1844.88|1847.28|1844.88|1842.69|1840.29|0
1645624500000|2022-02-23 13:55:00|1847.04|1844.64|1848.74|1846.34|1849.7|1847.3|1847.04|1844.64|0
1645624800000|2022-02-23 14:00:00|1848.98|1846.58|1847.77|1845.37|1849.7|1847.3|1846.56|1844.16|0
1645625100000|2022-02-23 14:05:00|1847.53|1845.13|1847.53|1845.13|1848.01|1845.61|1845.6|1843.2|0
1645625400000|2022-02-23 14:10:00|1847.29|1844.89|1847.53|1845.13|1848.26|1845.86|1846.56|1844.16|0
1645625700000|2022-02-23 14:15:00|1847.77|1845.37|1847.53|1845.13|1851.03|1848.63|1847.53|1845.13|0
1645626000000|2022-02-23 14:20:00|1847.77|1845.37|1849.22|1846.82|1849.22|1846.82|1845.83|1843.43|0
1645626300000|2022-02-23 14:25:00|1848.98|1846.58|1844.62|1842.22|1848.98|1846.58|1844.14|1841.74|0
1645626600000|2022-02-23 14:30:00|1845.35|1842.95|1848.25|1845.85|1850.19|1847.79|1842.44|1840.04|0
1645626900000|2022-02-23 14:35:00|1848.01|1845.61|1848.48|1846.08|1850.42|1848.02|1839.06|1836.66|0
1645627200000|2022-02-23 14:40:00|1847.76|1845.36|1841.47|1839.07|1850.18|1847.78|1839.29|1836.89|0
1645627500000|2022-02-23 14:45:00|1843.64|1841.24|1842.68|1840.28|1848.97|1846.57|1842.43|1840.03|0
1645627800000|2022-02-23 14:50:00|1843.16|1840.76|1829.62|1827.22|1843.64|1841.24|1829.62|1827.22|0
1645628100000|2022-02-23 14:55:00|1829.86|1827.46|1829.86|1827.46|1836.39|1833.99|1829.62|1827.22|0
1645628400000|2022-02-23 15:00:00|1830.22|1827.82|1824.64|1822.24|1830.22|1827.82|1819.95|1817.55|0
1645628700000|2022-02-23 15:05:00|1825.36|1822.96|1816.41|1814.01|1825.36|1822.96|1814|1811.6|0
1645629000000|2022-02-23 15:10:00|1816.66|1814.26|1821.49|1819.09|1822.7|1820.3|1814.72|1812.32|0
1645629300000|2022-02-23 15:15:00|1821.01|1818.61|1814|1811.6|1821.01|1818.61|1812.3|1809.9|0
1645629600000|2022-02-23 15:20:00|1813.63|1811.23|1809.64|1807.24|1819.43|1817.03|1808.68|1806.28|0
1645629900000|2022-02-23 15:25:00|1810.13|1807.73|1802.75|1800.35|1810.85|1808.45|1800.46|1798.06|0
1645630200000|2022-02-23 15:30:00|1802.15|1799.75|1805.23|1802.83|1806.44|1804.04|1797.68|1795.28|0
1645630500000|2022-02-23 15:35:00|1804.99|1802.59|1809.34|1806.94|1813.2|1810.8|1804.75|1802.35|0
1645630800000|2022-02-23 15:40:00|1808.85|1806.45|1802.09|1799.69|1809.82|1807.42|1800.16|1797.76|0
1645631100000|2022-02-23 15:45:00|1801.61|1799.21|1799.92|1797.52|1805.71|1803.31|1799.44|1797.04|0
1645631400000|2022-02-23 15:50:00|1800.16|1797.76|1801.37|1798.97|1804.99|1802.59|1799.19|1796.79|0
1645631700000|2022-02-23 15:55:00|1801.61|1799.21|1801.12|1798.72|1805.59|1803.19|1797.02|1794.62|0
1645632000000|2022-02-23 16:00:00|1800.88|1798.48|1795.57|1793.17|1803.54|1801.14|1792.43|1790.03|0
1645632300000|2022-02-23 16:05:00|1794.85|1792.45|1791.71|1789.31|1795.81|1793.41|1788.33|1785.93|0
1645632600000|2022-02-23 16:10:00|1791.47|1789.07|1793.4|1791|1794.12|1791.72|1789.17|1786.77|0
1645632900000|2022-02-23 16:15:00|1792.19|1789.79|1791.23|1788.83|1792.43|1790.03|1786.64|1784.24|0
1645633200000|2022-02-23 16:20:00|1790.74|1788.34|1791.71|1789.31|1793.4|1791|1789.29|1786.89|0
1645633500000|2022-02-23 16:25:00|1790.98|1788.58|1790.02|1787.62|1795.33|1792.93|1789.54|1787.14|0
1645633800000|2022-02-23 16:30:00|1790.98|1788.58|1794.6|1792.2|1799.54|1797.14|1787.12|1784.72|0
1645634100000|2022-02-23 16:35:00|1795.08|1792.68|1797.74|1795.34|1802.08|1799.68|1791.95|1789.55|0
1645634400000|2022-02-23 16:40:00|1797.5|1795.1|1794.36|1791.96|1801.12|1798.72|1793.63|1791.23|0
1645634700000|2022-02-23 16:45:00|1794.12|1791.72|1800.39|1797.99|1800.39|1797.99|1792.19|1789.79|0
1645635000000|2022-02-23 16:50:00|1800.63|1798.23|1805.46|1803.06|1807.39|1804.99|1797.73|1795.33|0
1645635300000|2022-02-23 16:55:00|1805.7|1803.3|1807.2|1804.8|1810.05|1807.65|1805.15|1802.75|0
1645635600000|2022-02-23 17:00:00|1807.32|1804.92|1805.63|1803.23|1807.81|1805.41|1801.29|1798.89|0
1645635900000|2022-02-23 17:05:00|1805.87|1803.47|1808.05|1805.65|1808.05|1805.65|1803.22|1800.82|0
1645636200000|2022-02-23 17:10:00|1808.29|1805.89|1805.15|1802.75|1811.43|1809.03|1804.18|1801.78|0
1645636500000|2022-02-23 17:15:00|1804.9|1802.5|1816.5|1814.1|1816.62|1814.22|1804.9|1802.5|0
1645636800000|2022-02-23 17:20:00|1816.26|1813.86|1818.19|1815.79|1819.16|1816.76|1814.81|1812.41|0
1645637100000|2022-02-23 17:25:00|1817.95|1815.55|1819.64|1817.24|1820.13|1817.73|1816.5|1814.1|0
1645637400000|2022-02-23 17:30:00|1820.13|1817.73|1812.63|1810.23|1820.85|1818.45|1812.63|1810.23|0
1645637700000|2022-02-23 17:35:00|1812.87|1810.47|1808.28|1805.88|1813.12|1810.72|1807.32|1804.92|0
1645638000000|2022-02-23 17:40:00|1808.76|1806.36|1811.18|1808.78|1811.66|1809.26|1806.59|1804.19|0
1645638300000|2022-02-23 17:45:00|1811.05|1808.65|1806.59|1804.19|1812.87|1810.47|1806.22|1803.82|0
1645638600000|2022-02-23 17:50:00|1807.19|1804.79|1798.62|1796.22|1807.31|1804.91|1797.41|1795.01|0
1645638900000|2022-02-23 17:55:00|1799.1|1796.7|1798.62|1796.22|1800.31|1797.91|1795.96|1793.56|0
1645639200000|2022-02-23 18:00:00|1799.1|1796.7|1794.27|1791.87|1799.1|1796.7|1794.03|1791.63|0
1645639500000|2022-02-23 18:05:00|1794.51|1792.11|1792.34|1789.94|1796.08|1793.68|1790.17|1787.77|0
1645639800000|2022-02-23 18:10:00|1792.82|1790.42|1780.76|1778.36|1793.3|1790.9|1779.91|1777.51|0
1645640100000|2022-02-23 18:15:00|1780.27|1777.87|1784.68|1782.28|1785.65|1783.25|1777.5|1775.1|0
1645640400000|2022-02-23 18:20:00|1784.2|1781.8|1781.3|1778.9|1785.4|1783|1778.89|1776.49|0
1645640700000|2022-02-23 18:25:00|1782.27|1779.87|1776.72|1774.32|1784.92|1782.52|1776.24|1773.84|0
1645641000000|2022-02-23 18:30:00|1777.2|1774.8|1771.66|1769.26|1779.37|1776.97|1771.42|1769.02|0
1645641300000|2022-02-23 18:35:00|1771.9|1769.5|1781.54|1779.14|1782.75|1780.35|1771.18|1768.78|0
1645641600000|2022-02-23 18:40:00|1782.02|1779.62|1782.51|1780.11|1783.95|1781.55|1779.61|1777.21|0
1645641900000|2022-02-23 18:45:00|1783.23|1780.83|1789.25|1786.85|1791.43|1789.03|1781.54|1779.14|0
1645642200000|2022-02-23 18:50:00|1789.49|1787.09|1777.91|1775.51|1789.49|1787.09|1775.74|1773.34|0
1645642500000|2022-02-23 18:55:00|1778.15|1775.75|1781.28|1778.88|1782.49|1780.09|1775.98|1773.58|0
1645642800000|2022-02-23 19:00:00|1781.04|1778.64|1774.05|1771.65|1785.39|1782.99|1771.88|1769.48|0
1645643100000|2022-02-23 19:05:00|1774.29|1771.89|1778.4|1776|1781.9|1779.5|1772.96|1770.56|0
1645643400000|2022-02-23 19:10:00|1778.65|1776.25|1776.96|1774.56|1783.47|1781.07|1775.27|1772.87|0
1645643700000|2022-02-23 19:15:00|1776.35|1773.95|1777.55|1775.15|1780.81|1778.41|1771.17|1768.77|0
1645644000000|2022-02-23 19:20:00|1776.96|1774.56|1766.11|1763.71|1779.37|1776.97|1765.63|1763.23|0
1645644300000|2022-02-23 19:25:00|1766.35|1763.95|1764.08|1761.68|1767.31|1764.91|1762.15|1759.75|0
1645644600000|2022-02-23 19:30:00|1765.77|1763.37|1762.39|1759.99|1767.45|1765.05|1760.58|1758.18|0
1645644900000|2022-02-23 19:35:00|1762.63|1760.23|1762.99|1760.59|1765.76|1763.36|1762.39|1759.99|0
1645645200000|2022-02-23 19:40:00|1762.39|1759.99|1754|1751.6|1762.63|1760.23|1751.07|1748.67|0
1645645500000|2022-02-23 19:45:00|1753.76|1751.36|1758.08|1755.68|1762.9|1760.5|1753.28|1750.88|0
1645645800000|2022-02-23 19:50:00|1756.88|1754.48|1754.95|1752.55|1761.21|1758.81|1754.71|1752.31|0
1645646100000|2022-02-23 19:55:00|1755.19|1752.79|1756.75|1754.35|1760.73|1758.33|1753.27|1750.87|0
1645646400000|2022-02-23 20:00:00|1756.62|1754.22|1749.28|1746.88|1758.19|1755.79|1748.08|1745.68|0
1645646700000|2022-02-23 20:05:00|1749.04|1746.64|1747.12|1744.72|1753.14|1750.74|1745.19|1742.79|0
1645647000000|2022-02-23 20:10:00|1746.88|1744.48|1748.54|1746.14|1749.26|1746.86|1743.01|1740.61|0
1645647300000|2022-02-23 20:15:00|1747.58|1745.18|1747.34|1744.94|1753.95|1751.55|1746.61|1744.21|0
1645647600000|2022-02-23 20:20:00|1747.21|1744.81|1749.98|1747.58|1750.58|1748.18|1744.69|1742.29|0
1645647900000|2022-02-23 20:25:00|1749.74|1747.34|1757.32|1754.92|1759|1756.6|1747.82|1745.42|0
1645648200000|2022-02-23 20:30:00|1755.15|1752.75|1752.86|1750.46|1758.76|1756.36|1748.41|1746.01|0
1645648500000|2022-02-23 20:35:00|1753.1|1750.7|1744.56|1742.16|1755.39|1752.99|1744.56|1742.16|0
1645648800000|2022-02-23 20:40:00|1744.43|1742.03|1743.97|1741.57|1749.37|1746.97|1743.85|1741.45|0
1645649100000|2022-02-23 20:45:00|1743.85|1741.45|1739.16|1736.76|1748.06|1745.66|1739.16|1736.76|0
1645649400000|2022-02-23 20:50:00|1739.04|1736.64|1738.11|1735.71|1745.54|1743.14|1735.68|1733.28|0
1645649700000|2022-02-23 20:55:00|1738.35|1735.95|1742.68|1740.28|1743.88|1741.48|1736.19|1733.79|0
1645650000000|2022-02-23 21:00:00|1742.92|1740.52|1743.88|1741.48|1746.28|1743.88|1741.24|1738.84|0
1645650300000|2022-02-23 21:05:00|1744.6|1742.2|1744.12|1741.72|1746.28|1743.88|1744.12|1741.72|0
1645650600000|2022-02-23 21:10:00|1743.88|1741.48|1743.42|1741.02|1746.06|1743.66|1741.74|1739.34|0
1645650900000|2022-02-23 21:15:00|1743.62|1740.82|1743.14|1740.34|1744.58|1741.78|1742.9|1740.1|0
1645651200000|2022-02-23 21:20:00|1742.9|1740.1|1743.62|1740.82|1743.86|1741.06|1742.18|1739.38|0
1645651500000|2022-02-23 21:25:00|1743.73|1740.93|1742.29|1739.49|1744.21|1741.41|1741.46|1738.66|0
1645651800000|2022-02-23 21:30:00|1742.18|1739.38|1740.25|1737.45|1742.18|1739.38|1740.25|1737.45|0
1645652100000|2022-02-23 21:35:00|1740.01|1737.21|1742.05|1739.25|1743.01|1740.21|1737.85|1735.05|0
1645652400000|2022-02-23 21:40:00|1742.17|1739.37|1736.65|1733.85|1742.29|1739.49|1732.81|1730.01|0
1645652700000|2022-02-23 21:45:00|1736.89|1734.09|1738.09|1735.29|1739.64|1736.84|1736.89|1734.09|0
1645653000000|2022-02-23 21:50:00|1738.33|1735.53|1736.89|1734.09|1738.57|1735.77|1735.08|1732.28|0
1645653300000|2022-02-23 21:55:00|1736.76|1733.96|1735.32|1732.52|1736.89|1734.09|1733.76|1730.96|0
1645653600000|2022-02-23 22:00:00|1735.24|1732.44|1735.31|1732.51|1735.49|1732.69|1734.71|1731.91|0
1645653900000|2022-02-23 22:05:00|1735.28|1732.48|1735.03|1732.23|1735.62|1732.82|1734.99|1732.19|0
1645654200000|2022-02-23 22:10:00|1734.99|1732.19|1735.03|1732.23|1735.55|1732.75|1734.64|1731.84|0
1645654500000|2022-02-23 22:15:00|1734.96|1732.16|1734.92|1732.12|1735.24|1732.44|1734.64|1731.84|0
1645654800000|2022-02-23 22:20:00|1734.89|1732.09|1734.36|1731.56|1734.89|1732.09|1734.29|1731.49|0
1645655100000|2022-02-23 22:25:00|1734.32|1731.52|1733.62|1730.82|1734.64|1731.84|1733.62|1730.82|0
1645655400000|2022-02-23 22:30:00|1733.73|1730.93|1733.13|1730.33|1733.73|1730.93|1732.89|1730.09|0
1645655700000|2022-02-23 22:35:00|1733.09|1730.29|1732.97|1730.17|1733.94|1731.14|1732.93|1730.13|0
1645656000000|2022-02-23 22:40:00|1733.13|1730.33|1733.23|1730.43|1733.24|1730.44|1732.78|1729.98|0
1645656300000|2022-02-23 22:45:00|1733.17|1730.37|1734.57|1731.77|1734.57|1731.77|1732.97|1730.17|0
1645656600000|2022-02-23 22:50:00|1734.6|1731.8|1734.53|1731.73|1734.78|1731.98|1734.25|1731.45|0
1645656900000|2022-02-23 22:55:00|1734.49|1731.69|1736.21|1733.41|1736.21|1733.41|1734.42|1731.62|0
1645657200000|2022-02-23 23:00:00|1736.27|1733.47|1736.75|1733.95|1743.12|1740.32|1735.79|1732.99|0
1645657500000|2022-02-23 23:05:00|1737.47|1734.67|1733.62|1730.82|1737.59|1734.79|1732.55|1729.75|0
1645657800000|2022-02-23 23:10:00|1733.51|1730.71|1734.95|1732.15|1735.91|1733.11|1731.46|1728.66|0
1645658100000|2022-02-23 23:15:00|1734.71|1731.91|1729.9|1727.1|1735.67|1732.87|1729.42|1726.62|0
1645658400000|2022-02-23 23:20:00|1730.14|1727.34|1729.42|1726.62|1731.58|1728.78|1729.42|1726.62|0
1645658700000|2022-02-23 23:25:00|1729.66|1726.86|1735.19|1732.39|1738.07|1735.27|1729.66|1726.86|0
1645659000000|2022-02-23 23:30:00|1735.3|1732.5|1737.83|1735.03|1737.83|1735.03|1734.7|1731.9|0
1645659300000|2022-02-23 23:35:00|1737.7|1734.9|1737.22|1734.42|1737.83|1735.03|1735.9|1733.1|0
1645659600000|2022-02-23 23:40:00|1737.59|1734.79|1742.15|1739.35|1744.07|1741.27|1736.86|1734.06|0
1645659900000|2022-02-23 23:45:00|1742.39|1739.59|1739.27|1736.47|1742.5|1739.7|1738.9|1736.1|0
1645660200000|2022-02-23 23:50:00|1739.51|1736.71|1740.71|1737.91|1740.95|1738.15|1738.06|1735.26|0
1645660500000|2022-02-23 23:55:00|1740.95|1738.15|1737.82|1735.02|1742.02|1739.22|1736.98|1734.18|0
1645660800000|2022-02-24 00:00:00|1738.06|1735.26|1736.62|1733.82|1742.15|1739.35|1735.18|1732.38|0
1645661100000|2022-02-24 00:05:00|1736.25|1733.45|1734.46|1731.66|1738.06|1735.26|1732.3|1729.5|0
1645661400000|2022-02-24 00:10:00|1733.98|1731.18|1738.17|1735.37|1740.22|1737.42|1733.5|1730.7|0
1645661700000|2022-02-24 00:15:00|1738.06|1735.26|1734.81|1732.01|1738.06|1735.26|1732.29|1729.49|0
1645662000000|2022-02-24 00:20:00|1734.7|1731.9|1734.45|1731.65|1735.66|1732.86|1732.29|1729.49|0
1645662300000|2022-02-24 00:25:00|1734.21|1731.41|1727.97|1725.17|1735.66|1732.86|1723.41|1720.61|0
1645662600000|2022-02-24 00:30:00|1728.93|1726.13|1723.76|1720.96|1730.37|1727.57|1721.49|1718.69|0
1645662900000|2022-02-24 00:35:00|1722.69|1719.89|1723.56|1720.76|1727.97|1725.17|1721.01|1718.21|0
1645663200000|2022-02-24 00:40:00|1723.68|1720.88|1723.79|1720.99|1726.67|1723.87|1722.48|1719.68|0
1645663500000|2022-02-24 00:45:00|1723.68|1720.88|1723.92|1721.12|1724.51|1721.71|1722|1719.2|0
1645663800000|2022-02-24 00:50:00|1724.03|1721.23|1720.43|1717.63|1724.64|1721.84|1720.43|1717.63|0
1645664100000|2022-02-24 00:55:00|1717.68|1714.88|1712.16|1709.36|1720.43|1717.63|1712.16|1709.36|0
1645664400000|2022-02-24 01:00:00|1712.4|1709.6|1713|1710.2|1718.16|1715.36|1712.16|1709.36|0
1645664700000|2022-02-24 01:05:00|1712.64|1709.84|1716.48|1713.68|1716.96|1714.16|1711.92|1709.12|0
1645665000000|2022-02-24 01:10:00|1716|1713.2|1716.55|1713.75|1722.3|1719.5|1715.76|1712.96|0
1645665300000|2022-02-24 01:15:00|1716.07|1713.27|1710.08|1707.28|1717.14|1714.34|1707.45|1704.65|0
1645665600000|2022-02-24 01:20:00|1709.48|1706.68|1708.4|1705.6|1710.67|1707.87|1706.25|1703.45|0
1645665900000|2022-02-24 01:25:00|1708.16|1705.36|1708.88|1706.08|1710.56|1707.76|1707.8|1705|0
1645666200000|2022-02-24 01:30:00|1708.64|1705.84|1714.87|1712.07|1717.98|1715.18|1707.2|1704.4|0
1645666500000|2022-02-24 01:35:00|1714.63|1711.83|1714.5|1711.7|1715.94|1713.14|1712.23|1709.43|0
1645666800000|2022-02-24 01:40:00|1714.63|1711.83|1714.87|1712.07|1718.94|1716.14|1713.19|1710.39|0
1645667100000|2022-02-24 01:45:00|1714.98|1712.18|1718.22|1715.42|1721.1|1718.3|1714.26|1711.46|0
1645667400000|2022-02-24 01:50:00|1719.42|1716.62|1725.25|1722.45|1729.97|1727.17|1718.82|1716.02|0
1645667700000|2022-02-24 01:55:00|1724.9|1722.1|1724.29|1721.49|1725.97|1723.17|1721.54|1718.74|0
1645668000000|2022-02-24 02:00:00|1724.18|1721.38|1720.34|1717.54|1727.06|1724.26|1720.21|1717.41|0
1645668300000|2022-02-24 02:05:00|1720.21|1717.41|1718.53|1715.73|1722.26|1719.46|1715.3|1712.5|0
1645668600000|2022-02-24 02:10:00|1718.42|1715.62|1720.93|1718.13|1722.97|1720.17|1717.46|1714.66|0
1645668900000|2022-02-24 02:15:00|1720.58|1717.78|1721.5|1718.7|1725.97|1723.17|1720.58|1717.78|0
1645669200000|2022-02-24 02:20:00|1721.62|1718.82|1718.98|1716.18|1721.74|1718.94|1718.14|1715.34|0
1645669500000|2022-02-24 02:25:00|1719.22|1716.42|1708.07|1705.27|1719.58|1716.78|1708.07|1705.27|0
1645669800000|2022-02-24 02:30:00|1708.55|1705.75|1714.9|1712.1|1715.74|1712.94|1706.99|1704.19|0
1645670100000|2022-02-24 02:35:00|1714.78|1711.98|1717.18|1714.38|1718.86|1716.06|1713.34|1710.54|0
1645670400000|2022-02-24 02:40:00|1717.42|1714.62|1715.85|1713.05|1717.42|1714.62|1714.3|1711.5|0
1645670700000|2022-02-24 02:45:00|1715.74|1712.94|1711.78|1708.98|1719.34|1716.54|1710.82|1708.02|0
1645671000000|2022-02-24 02:50:00|1707.94|1705.14|1706.47|1702.55|1714.1|1710.74|1702.91|1699.83|0
1645671300000|2022-02-24 02:55:00|1705.15|1701.23|1704.11|1700.19|1712.7|1708.78|1702.68|1698.76|0
1645671600000|2022-02-24 03:00:00|1703.63|1699.71|1698.36|1694.44|1706.62|1702.7|1696.69|1692.77|0
1645671900000|2022-02-24 03:05:00|1698.12|1694.2|1670.74|1666.82|1698.6|1694.68|1669.66|1665.74|0
1645672200000|2022-02-24 03:10:00|1672.41|1668.49|1678.38|1674.46|1688.04|1684.12|1669.3|1665.38|0
1645672500000|2022-02-24 03:15:00|1680.06|1676.14|1680.42|1676.5|1684.6|1680.68|1675.27|1671.35|0
1645672800000|2022-02-24 03:20:00|1680.66|1676.74|1670.97|1667.05|1683.53|1679.61|1670.97|1667.05|0
1645673100000|2022-02-24 03:25:00|1671.57|1667.65|1671.69|1667.77|1674.08|1670.16|1666.79|1662.87|0
1645673400000|2022-02-24 03:30:00|1671.57|1667.65|1654.62|1650.7|1671.57|1667.65|1651.63|1647.71|0
1645673700000|2022-02-24 03:35:00|1655.21|1651.29|1646.87|1642.95|1659.87|1655.95|1646.87|1642.95|0
1645674000000|2022-02-24 03:40:00|1645.44|1641.52|1657.91|1653.71|1659.16|1654.96|1643.05|1639.13|0
1645674300000|2022-02-24 03:45:00|1656.6|1652.4|1664.35|1660.15|1666.38|1662.18|1656.24|1652.04|0
1645674600000|2022-02-24 03:50:00|1664.47|1660.27|1660.06|1655.86|1668.53|1664.33|1658.38|1654.18|0
1645674900000|2022-02-24 03:55:00|1660.89|1656.69|1653.15|1648.95|1660.89|1656.69|1650.88|1646.68|0
1645675200000|2022-02-24 04:00:00|1652.79|1648.59|1659.1|1654.9|1659.34|1655.14|1650.53|1646.33|0
1645675500000|2022-02-24 04:05:00|1658.98|1654.78|1660.77|1656.57|1663.39|1659.19|1653.26|1649.06|0
1645675800000|2022-02-24 04:10:00|1660.53|1656.33|1653.26|1649.06|1660.53|1656.33|1650.64|1646.44|0
1645676100000|2022-02-24 04:15:00|1652.31|1648.11|1649.47|1645.27|1653.52|1649.32|1646.95|1642.75|0
1645676400000|2022-02-24 04:20:00|1650.3|1646.1|1655.53|1651.33|1658.63|1654.43|1649.82|1645.62|0
1645676700000|2022-02-24 04:25:00|1655.77|1651.57|1653.51|1649.31|1658.04|1653.84|1651.73|1647.53|0
1645677000000|2022-02-24 04:30:00|1653.39|1649.19|1660.66|1656.46|1663.99|1659.79|1651.85|1647.65|0
1645677300000|2022-02-24 04:35:00|1660.53|1656.33|1658.04|1653.84|1661.25|1657.05|1657.32|1653.12|0
1645677600000|2022-02-24 04:40:00|1657.67|1653.47|1659.34|1655.14|1661.37|1657.17|1654.23|1650.03|0
1645677900000|2022-02-24 04:45:00|1659.23|1655.03|1666.01|1661.81|1666.13|1661.93|1658.99|1654.79|0
1645678200000|2022-02-24 04:50:00|1665.66|1661.46|1668.52|1664.32|1671.14|1666.94|1665.42|1661.22|0
1645678500000|2022-02-24 04:55:00|1668.63|1664.43|1668.28|1664.08|1671.01|1666.81|1667.32|1663.12|0
1645678800000|2022-02-24 05:00:00|1668.63|1664.43|1663.03|1658.83|1669.71|1665.51|1662.08|1657.88|0
1645679100000|2022-02-24 05:05:00|1663.38|1659.18|1660.89|1656.69|1667.56|1663.36|1658.14|1653.94|0
1645679400000|2022-02-24 05:10:00|1660.41|1656.21|1668.75|1664.55|1669.7|1665.5|1659.7|1655.5|0
1645679700000|2022-02-24 05:15:00|1669.7|1665.5|1666.06|1661.86|1669.7|1665.5|1663.08|1658.88|0
1645680000000|2022-02-24 05:20:00|1665.94|1661.74|1666.65|1662.45|1669.4|1665.2|1665.11|1660.91|0
1645680300000|2022-02-24 05:25:00|1666.89|1662.69|1664.63|1660.43|1670.83|1666.63|1664.15|1659.95|0
1645680600000|2022-02-24 05:30:00|1664.87|1660.67|1657.55|1653.35|1664.87|1660.67|1656.64|1652.44|0
1645680900000|2022-02-24 05:35:00|1657.9|1653.7|1653.14|1648.94|1660.04|1655.84|1652.78|1648.58|0
1645681200000|2022-02-24 05:40:00|1653.02|1648.82|1657.1|1653.46|1657.21|1653.57|1653.02|1648.82|0
1645681500000|2022-02-24 05:45:00|1656.73|1653.09|1654.95|1651.31|1660.54|1656.9|1654.59|1650.95|0
1645681800000|2022-02-24 05:50:00|1655.19|1651.55|1663.19|1659.83|1663.55|1660.19|1653.88|1650.24|0
1645682100000|2022-02-24 05:55:00|1663.79|1660.43|1659.62|1656.26|1665.7|1662.34|1659.26|1655.9|0
1645682400000|2022-02-24 06:00:00|1663.31|1659.95|1665.85|1661.93|1666.81|1662.89|1660.88|1656.68|0
1645682700000|2022-02-24 06:05:00|1665.74|1661.82|1670.03|1666.11|1670.03|1666.11|1663.95|1660.03|0
1645683000000|2022-02-24 06:10:00|1669.9|1665.98|1666.32|1662.4|1669.9|1665.98|1664.77|1660.85|0
1645683300000|2022-02-24 06:15:00|1666.09|1662.17|1666.92|1663|1674.67|1670.75|1662.86|1658.94|0
1645683600000|2022-02-24 06:20:00|1667.04|1663.12|1664.77|1660.85|1667.28|1663.36|1661.32|1657.4|0
1645683900000|2022-02-24 06:25:00|1664.89|1660.97|1659.76|1655.84|1666.91|1662.99|1658.09|1654.17|0
1645684200000|2022-02-24 06:30:00|1659.05|1655.13|1658.69|1654.77|1663.7|1659.78|1658.22|1654.3|0
1645684500000|2022-02-24 06:35:00|1658.93|1655.01|1658.87|1654.95|1661.67|1657.75|1655.06|1651.14|0
1645684800000|2022-02-24 06:40:00|1659.11|1655.19|1661.49|1657.57|1661.73|1657.81|1656.13|1652.21|0
1645685100000|2022-02-24 06:45:00|1661.37|1657.45|1650.18|1646.26|1661.85|1657.93|1650.18|1646.26|0
1645685400000|2022-02-24 06:50:00|1650.42|1646.5|1649.34|1645.42|1651.72|1647.8|1644.47|1640.55|0
1645685700000|2022-02-24 06:55:00|1649.58|1645.66|1652.03|1648.11|1656.07|1652.15|1649.06|1645.14|0
1645686000000|2022-02-24 07:00:00|1651.44|1647.52|1650.12|1646.2|1661.07|1657.15|1650.12|1646.2|0
1645686300000|2022-02-24 07:05:00|1649.77|1645.85|1652.26|1648.34|1652.86|1648.94|1638.35|1634.43|0
1645686600000|2022-02-24 07:10:00|1650.6|1646.68|1646.62|1642.7|1651.07|1647.15|1641.08|1637.16|0
1645686900000|2022-02-24 07:15:00|1646.86|1642.94|1639.37|1635.45|1647.57|1643.65|1635.09|1631.17|0
1645687200000|2022-02-24 07:20:00|1638.18|1634.26|1636.87|1632.95|1641.04|1637.12|1636.28|1632.36|0
1645687500000|2022-02-24 07:25:00|1636.99|1633.07|1633.23|1628.75|1638.1|1633.62|1630.62|1626.14|0
1645687800000|2022-02-24 07:30:00|1633|1628.52|1638.71|1633.95|1641.09|1636.33|1632.16|1627.54|0
1645688100000|2022-02-24 07:35:00|1638.24|1633.48|1645.36|1640.32|1646.67|1641.63|1634.81|1629.77|0
1645688400000|2022-02-24 07:40:00|1644.77|1639.73|1651.64|1646.6|1653.65|1648.61|1643.22|1638.18|0
1645688700000|2022-02-24 07:45:00|1652.3|1647.26|1651.65|1646.61|1658.18|1653.14|1647.62|1642.58|0
1645689000000|2022-02-24 07:50:00|1651.42|1646.38|1650.88|1645.84|1657.04|1652|1646.68|1641.64|0
1645689300000|2022-02-24 07:55:00|1650.76|1645.72|1650.64|1645.6|1659.05|1654.01|1650.64|1645.6|0
1645689600000|2022-02-24 08:00:00|1651.59|1646.55|1660.05|1654.45|1661.59|1655.99|1646.42|1640.82|0
1645689900000|2022-02-24 08:05:00|1659.53|1654.73|1669.37|1664.57|1670.32|1665.52|1659.41|1654.61|0
1645690200000|2022-02-24 08:10:00|1669.72|1664.92|1662.37|1657.57|1671.39|1666.59|1662.14|1657.34|0
1645690500000|2022-02-24 08:15:00|1661.54|1656.74|1670.32|1665.52|1670.32|1665.52|1660|1655.2|0
1645690800000|2022-02-24 08:20:00|1671.15|1666.35|1672.77|1667.97|1677.09|1672.29|1668.54|1663.74|0
1645691100000|2022-02-24 08:25:00|1673|1668.2|1667.76|1662.96|1676.16|1671.36|1664.91|1660.11|0
1645691400000|2022-02-24 08:30:00|1668.12|1663.32|1671.56|1666.76|1673.94|1669.14|1664.67|1659.87|0
1645691700000|2022-02-24 08:35:00|1672.16|1667.36|1668.59|1663.79|1673.11|1668.31|1664.08|1659.28|0
1645692000000|2022-02-24 08:40:00|1668.83|1664.03|1668.64|1663.84|1670.13|1665.33|1662.06|1657.26|0
1645692300000|2022-02-24 08:45:00|1668.28|1663.48|1670.78|1665.98|1675.3|1670.5|1665.43|1660.63|0
1645692600000|2022-02-24 08:50:00|1670.42|1665.62|1666.14|1661.82|1674.7|1670.38|1665.79|1661.47|0
1645692900000|2022-02-24 08:55:00|1666.5|1662.18|1674.22|1669.9|1677.91|1673.59|1666.38|1662.06|0
1645693200000|2022-02-24 09:00:00|1673.75|1669.43|1676.72|1672.4|1678.03|1673.71|1670.06|1665.74|0
1645693500000|2022-02-24 09:05:00|1676.84|1672.52|1686.35|1682.03|1691.24|1686.92|1673.87|1669.55|0
1645693800000|2022-02-24 09:10:00|1686|1681.68|1674.46|1670.14|1686|1681.68|1666.85|1662.53|0
1645694100000|2022-02-24 09:15:00|1674.93|1670.61|1678.97|1674.65|1682.9|1678.58|1674.22|1669.9|0
1645694400000|2022-02-24 09:20:00|1678.26|1673.94|1683.26|1678.94|1687.54|1683.22|1678.02|1673.7|0
1645694700000|2022-02-24 09:25:00|1684.21|1679.89|1676.93|1672.61|1684.57|1680.25|1675.98|1671.66|0
1645695000000|2022-02-24 09:30:00|1677.05|1672.73|1678.6|1674.28|1681.22|1676.9|1675.62|1671.3|0
1645695300000|2022-02-24 09:35:00|1678.71|1674.39|1677.28|1672.96|1678.71|1674.39|1673.71|1669.39|0
1645695600000|2022-02-24 09:40:00|1677.52|1673.2|1669.79|1665.47|1679.66|1675.34|1666.34|1662.02|0
1645695900000|2022-02-24 09:45:00|1670.03|1665.71|1673.84|1669.52|1675.26|1670.94|1669.08|1664.76|0
1645696200000|2022-02-24 09:50:00|1674.19|1669.87|1669.19|1664.87|1676.69|1672.37|1666.94|1662.62|0
1645696500000|2022-02-24 09:55:00|1668.6|1664.28|1665.98|1661.66|1672.64|1668.32|1665.98|1661.66|0
1645696800000|2022-02-24 10:00:00|1665.75|1661.43|1667.41|1663.09|1667.89|1663.57|1663.61|1659.29|0
1645697100000|2022-02-24 10:05:00|1667.52|1663.2|1677.04|1672.72|1677.28|1672.96|1666.81|1662.49|0
1645697400000|2022-02-24 10:10:00|1677.51|1673.19|1670.97|1666.65|1677.51|1673.19|1669.42|1665.1|0
1645697700000|2022-02-24 10:15:00|1670.26|1665.94|1665.14|1660.82|1671.09|1666.77|1664.19|1659.87|0
1645698000000|2022-02-24 10:20:00|1665.27|1660.95|1657.18|1652.86|1665.74|1661.42|1655.52|1651.2|0
1645698300000|2022-02-24 10:25:00|1657.53|1653.21|1661.31|1656.99|1663.6|1659.28|1655.04|1650.72|0
1645698600000|2022-02-24 10:30:00|1660.95|1656.63|1666.06|1661.74|1667.13|1662.81|1657.98|1653.66|0
1645698900000|2022-02-24 10:35:00|1665.46|1661.14|1667.84|1663.52|1667.96|1663.64|1658.46|1654.14|0
1645699200000|2022-02-24 10:40:00|1667.6|1663.28|1665.82|1661.5|1672.96|1668.64|1665.59|1661.27|0
1645699500000|2022-02-24 10:45:00|1666.17|1661.85|1669.03|1664.71|1670.1|1665.78|1662.85|1658.53|0
1645699800000|2022-02-24 10:50:00|1669.26|1664.94|1661.07|1656.75|1669.98|1665.66|1660.7|1656.38|0
1645700100000|2022-02-24 10:55:00|1659.99|1655.67|1660.35|1656.03|1662.84|1658.52|1658.93|1654.61|0
1645700400000|2022-02-24 11:00:00|1660.23|1655.91|1652.75|1648.43|1663.08|1658.76|1652.15|1647.83|0
1645700700000|2022-02-24 11:05:00|1653.22|1648.9|1649.06|1644.74|1654.05|1649.73|1647.76|1643.44|0
1645701000000|2022-02-24 11:10:00|1648.82|1644.5|1653.11|1648.79|1654.42|1650.1|1647.4|1643.08|0
1645701300000|2022-02-24 11:15:00|1652.63|1648.31|1645.51|1641.19|1652.63|1648.31|1643.73|1639.41|0
1645701600000|2022-02-24 11:20:00|1645.63|1641.31|1654.41|1650.09|1654.41|1650.09|1645.4|1641.08|0
1645701900000|2022-02-24 11:25:00|1653.46|1649.14|1647.41|1643.09|1655.24|1650.92|1644.44|1640.12|0
1645702200000|2022-02-24 11:30:00|1647.64|1643.32|1642.31|1637.99|1650.61|1646.29|1642.31|1637.99|0
1645702500000|2022-02-24 11:35:00|1642.54|1638.22|1643.61|1639.29|1643.61|1639.29|1640.65|1636.33|0
1645702800000|2022-02-24 11:40:00|1643.49|1639.17|1657.97|1653.65|1657.97|1653.65|1641.59|1637.27|0
1645703100000|2022-02-24 11:45:00|1657.14|1652.82|1658.68|1654.36|1662.36|1658.04|1655.12|1650.8|0
1645703400000|2022-02-24 11:50:00|1659.16|1654.84|1657.61|1653.29|1664.62|1660.3|1656.55|1652.23|0
1645703700000|2022-02-24 11:55:00|1657.13|1652.81|1664.97|1660.65|1664.97|1660.65|1655.71|1651.39|0
1645704000000|2022-02-24 12:00:00|1664.74|1660.42|1654.99|1650.67|1664.86|1660.54|1653.22|1648.9|0
1645704300000|2022-02-24 12:05:00|1655.12|1650.8|1647.76|1643.44|1655.12|1650.8|1647.52|1643.2|0
1645704600000|2022-02-24 12:10:00|1647.87|1643.55|1656.3|1651.98|1656.3|1651.98|1646.81|1642.49|0
1645704900000|2022-02-24 12:15:00|1656.07|1651.75|1651.67|1647.35|1660.34|1656.02|1650.24|1645.92|0
1645705200000|2022-02-24 12:20:00|1651.79|1647.47|1649.89|1645.57|1651.79|1647.47|1647.39|1643.07|0
1645705500000|2022-02-24 12:25:00|1649.65|1645.33|1648.34|1644.02|1651.31|1646.99|1646.09|1641.77|0
1645705800000|2022-02-24 12:30:00|1648.1|1643.78|1643|1638.68|1648.94|1644.62|1641.93|1637.61|0
1645706100000|2022-02-24 12:35:00|1642.77|1638.45|1644.66|1640.34|1644.9|1640.58|1640.63|1636.31|0
1645706400000|2022-02-24 12:40:00|1644.78|1640.46|1643.71|1639.39|1644.78|1640.46|1640.63|1636.31|0
1645706700000|2022-02-24 12:45:00|1643.95|1639.63|1647.11|1642.79|1647.35|1643.03|1641.42|1637.1|0
1645707000000|2022-02-24 12:50:00|1647.59|1643.27|1647.42|1643.1|1649.79|1645.47|1645.99|1641.67|0
1645707300000|2022-02-24 12:55:00|1647.53|1643.21|1648.84|1644.52|1649.55|1645.23|1642.2|1637.88|0
1645707600000|2022-02-24 13:00:00|1649.31|1644.99|1648.36|1644.04|1652.51|1648.19|1645.75|1641.43|0
1645707900000|2022-02-24 13:05:00|1649.66|1645.34|1641.01|1636.69|1650.02|1645.7|1640.77|1636.45|0
1645708200000|2022-02-24 13:10:00|1641.72|1637.4|1640.88|1636.56|1643.14|1638.82|1640.77|1636.45|0
1645708500000|2022-02-24 13:15:00|1641.24|1636.92|1638.98|1634.66|1643.14|1638.82|1636.5|1632.18|0
1645708800000|2022-02-24 13:20:00|1638.63|1634.31|1635.79|1631.47|1639.82|1635.5|1634.84|1630.52|0
1645709100000|2022-02-24 13:25:00|1636.02|1631.7|1636.52|1632.2|1637.83|1633.51|1634|1629.68|0
1645709400000|2022-02-24 13:30:00|1636.29|1631.97|1642.81|1638.49|1642.81|1638.49|1635.34|1631.02|0
1645709700000|2022-02-24 13:35:00|1642.58|1638.26|1641.63|1637.31|1645.9|1641.58|1639.97|1635.65|0
1645710000000|2022-02-24 13:40:00|1641.86|1637.54|1653.27|1649.91|1653.75|1650.39|1640.37|1636.36|0
1645710300000|2022-02-24 13:45:00|1653.39|1650.03|1652.88|1649.52|1654.07|1650.71|1646.1|1642.74|0
1645710600000|2022-02-24 13:50:00|1653.59|1650.23|1652.28|1648.92|1658.11|1654.75|1651.45|1648.09|0
1645710900000|2022-02-24 13:55:00|1651.93|1648.57|1646.3|1642.94|1653.23|1649.87|1646.06|1642.7|0
1645711200000|2022-02-24 14:00:00|1645.83|1642.47|1651.76|1648.4|1652.95|1649.59|1645.83|1642.47|0
1645711500000|2022-02-24 14:05:00|1651.52|1648.16|1655.91|1652.55|1660.55|1657.19|1651.52|1648.16|0
1645711800000|2022-02-24 14:10:00|1656.27|1652.91|1650.33|1646.97|1656.27|1652.91|1648.43|1645.07|0
1645712100000|2022-02-24 14:15:00|1650.81|1647.45|1654.72|1651.36|1655.32|1651.96|1650.45|1647.09|0
1645712400000|2022-02-24 14:20:00|1654.48|1651.12|1648.43|1645.07|1656.98|1653.62|1647.25|1643.89|0
1645712700000|2022-02-24 14:25:00|1648.19|1644.83|1641.31|1637.95|1648.19|1644.83|1641.07|1637.71|0
1645713000000|2022-02-24 14:30:00|1642.37|1639.01|1656.03|1652.67|1661.97|1658.61|1638.94|1635.58|0
1645713300000|2022-02-24 14:35:00|1653.65|1650.29|1670.93|1667.57|1670.93|1667.57|1644.98|1641.62|0
1645713600000|2022-02-24 14:40:00|1668.19|1664.83|1659.71|1656.35|1670.45|1667.09|1652.7|1649.34|0
1645713900000|2022-02-24 14:45:00|1658.76|1655.4|1676.73|1673.37|1676.73|1673.37|1652.47|1649.11|0
1645714200000|2022-02-24 14:50:00|1679.12|1675.76|1677.1|1673.74|1687.22|1683.86|1674.59|1671.23|0
1645714500000|2022-02-24 14:55:00|1677.34|1673.98|1686.5|1683.14|1686.5|1683.14|1671.15|1667.79|0
1645714800000|2022-02-24 15:00:00|1685.91|1682.55|1665.67|1662.31|1685.91|1682.55|1664.72|1661.36|0
1645715100000|2022-02-24 15:05:00|1664.96|1661.6|1677.97|1674.61|1678.1|1674.74|1661.39|1658.03|0
1645715400000|2022-02-24 15:10:00|1677.62|1674.26|1692.85|1689.49|1694.28|1690.92|1673.1|1669.74|0
1645715700000|2022-02-24 15:15:00|1692.37|1689.01|1701.78|1698.42|1701.9|1698.54|1688.56|1685.2|0
1645716000000|2022-02-24 15:20:00|1701.9|1698.54|1693.59|1690.23|1708.85|1705.49|1689.54|1686.18|0
1645716300000|2022-02-24 15:25:00|1692.51|1689.15|1683.9|1680.54|1696.21|1692.85|1681.52|1678.16|0
1645716600000|2022-02-24 15:30:00|1683.66|1680.3|1693.18|1689.82|1696.28|1692.92|1676.99|1673.63|0
1645716900000|2022-02-24 15:35:00|1691.75|1688.39|1684.85|1681.49|1694.85|1691.49|1677.47|1674.11|0
1645717200000|2022-02-24 15:40:00|1684.37|1681.01|1686.27|1682.91|1688.66|1685.3|1674.37|1671.01|0
1645717500000|2022-02-24 15:45:00|1685.91|1682.55|1697.23|1693.87|1700.81|1697.45|1684.24|1680.88|0
1645717800000|2022-02-24 15:50:00|1697.47|1694.11|1703.26|1699.9|1704.45|1701.09|1689.2|1685.84|0
1645718100000|2022-02-24 15:55:00|1703.5|1700.14|1699.2|1695.84|1708.25|1704.89|1696.58|1693.22|0
1645718400000|2022-02-24 16:00:00|1699.91|1696.55|1696.16|1692.8|1708.13|1704.77|1692.53|1689.17|0
1645718700000|2022-02-24 16:05:00|1695.33|1691.97|1709.87|1706.51|1713.33|1709.97|1693.91|1690.55|0
1645719000000|2022-02-24 16:10:00|1710.11|1706.75|1716.78|1713.42|1718.58|1715.22|1704.27|1700.91|0
1645719300000|2022-02-24 16:15:00|1716.91|1713.55|1720.94|1717.58|1721.18|1717.82|1710.82|1707.46|0
1645719600000|2022-02-24 16:20:00|1720.82|1717.46|1708.65|1705.29|1722.38|1719.02|1708.65|1705.29|0
1645719900000|2022-02-24 16:25:00|1709.61|1706.25|1703.75|1700.39|1713.66|1710.3|1702.69|1699.33|0
1645720200000|2022-02-24 16:30:00|1704.36|1701|1705.9|1702.54|1711.28|1707.92|1698.87|1695.51|0
1645720500000|2022-02-24 16:35:00|1706.02|1702.66|1709.48|1706.12|1709.84|1706.48|1698.87|1695.51|0
1645720800000|2022-02-24 16:40:00|1709.6|1706.24|1695.05|1691.69|1709.6|1706.24|1693.38|1690.02|0
1645721100000|2022-02-24 16:45:00|1695.53|1692.17|1697.75|1694.39|1698.63|1695.27|1690.05|1686.69|0
1645721400000|2022-02-24 16:50:00|1698.94|1695.58|1708.95|1705.59|1709.43|1706.07|1698.46|1695.1|0
1645721700000|2022-02-24 16:55:00|1708.48|1705.12|1714.8|1711.44|1715.16|1711.8|1705.61|1702.25|0
1645722000000|2022-02-24 17:00:00|1714.56|1711.2|1713.96|1710.6|1715.4|1712.04|1711.22|1707.86|0
1645722300000|2022-02-24 17:05:00|1713.01|1709.65|1703.46|1700.1|1714.92|1711.56|1703.46|1700.1|0
1645722600000|2022-02-24 17:10:00|1704.9|1701.54|1690.83|1687.47|1706.8|1703.44|1690.83|1687.47|0
1645722900000|2022-02-24 17:15:00|1691.3|1687.94|1692.97|1689.61|1695.83|1692.47|1688.21|1684.85|0
1645723200000|2022-02-24 17:20:00|1693.21|1689.85|1685.11|1681.75|1694.88|1691.52|1682.96|1679.6|0
1645723500000|2022-02-24 17:25:00|1684.87|1681.51|1692.36|1689|1692.49|1689.13|1684.39|1681.03|0
1645723800000|2022-02-24 17:30:00|1692.6|1689.24|1687.47|1684.11|1698.2|1694.84|1683.54|1680.18|0
1645724100000|2022-02-24 17:35:00|1685.93|1682.57|1701.34|1697.98|1702.77|1699.41|1685.93|1682.57|0
1645724400000|2022-02-24 17:40:00|1702.29|1698.93|1701.78|1698.42|1707.03|1703.67|1701.3|1697.94|0
1645724700000|2022-02-24 17:45:00|1702.73|1699.37|1696.88|1693.52|1704.88|1701.52|1696.88|1693.52|0
1645725000000|2022-02-24 17:50:00|1697.72|1694.36|1698.55|1695.19|1701.3|1697.94|1694.86|1691.5|0
1645725300000|2022-02-24 17:55:00|1698.67|1695.31|1692.47|1689.11|1703.92|1700.56|1691.28|1687.92|0
1645725600000|2022-02-24 18:00:00|1692.35|1688.99|1690.09|1686.73|1692.47|1689.11|1686.27|1682.91|0
1645725900000|2022-02-24 18:05:00|1689.85|1686.49|1700.93|1697.57|1702.01|1698.65|1689.85|1686.49|0
1645726200000|2022-02-24 18:10:00|1701.17|1697.81|1705.11|1701.75|1707.02|1703.66|1696.64|1693.28|0
1645726500000|2022-02-24 18:15:00|1705.59|1702.23|1707.5|1704.14|1709.65|1706.29|1700.82|1697.46|0
1645726800000|2022-02-24 18:20:00|1706.78|1703.42|1698.55|1695.19|1709.64|1706.28|1698.32|1694.96|0
1645727100000|2022-02-24 18:25:00|1699.98|1696.62|1693.42|1690.06|1702.84|1699.48|1692.83|1689.47|0
1645727400000|2022-02-24 18:30:00|1693.79|1690.43|1700.16|1696.8|1703.61|1700.25|1693.31|1689.95|0
1645727700000|2022-02-24 18:35:00|1699.8|1696.44|1713.41|1710.05|1713.89|1710.53|1697.53|1694.17|0
1645728000000|2022-02-24 18:40:00|1712.93|1709.57|1707.91|1704.55|1716.28|1712.92|1707.44|1704.08|0
1645728300000|2022-02-24 18:45:00|1706.96|1703.6|1733.97|1730.61|1735.16|1731.8|1702.42|1699.06|0
1645728600000|2022-02-24 18:50:00|1734.45|1731.09|1727.47|1724.11|1738.75|1735.39|1727.36|1724|0
1645728900000|2022-02-24 18:55:00|1727.84|1724.48|1716.61|1713.25|1729.27|1725.91|1712.66|1709.3|0
1645729200000|2022-02-24 19:00:00|1715.65|1712.29|1716.62|1713.26|1719.23|1715.87|1709.2|1705.84|0
1645729500000|2022-02-24 19:05:00|1717.58|1714.22|1707.06|1703.7|1722.83|1719.47|1705.63|1702.27|0
1645729800000|2022-02-24 19:10:00|1707.42|1704.06|1724.14|1720.78|1724.27|1720.91|1707.42|1704.06|0
1645730100000|2022-02-24 19:15:00|1723.07|1719.71|1730.67|1727.31|1731.15|1727.79|1719.43|1716.07|0
1645730400000|2022-02-24 19:20:00|1730.19|1726.83|1728.31|1724.95|1732.7|1729.34|1724.96|1721.6|0
1645730700000|2022-02-24 19:25:00|1728.78|1725.42|1732.13|1728.77|1732.85|1729.49|1725.43|1722.07|0
1645731000000|2022-02-24 19:30:00|1732.37|1729.01|1747.46|1744.1|1747.94|1744.58|1732.13|1728.77|0
1645731300000|2022-02-24 19:35:00|1748.66|1745.3|1756.54|1753.18|1758.21|1754.85|1747.7|1744.34|0
1645731600000|2022-02-24 19:40:00|1756.67|1753.31|1749.85|1746.49|1758.35|1754.99|1746.6|1743.24|0
1645731900000|2022-02-24 19:45:00|1748.65|1745.29|1758.36|1755|1758.36|1755|1748.17|1744.81|0
1645732200000|2022-02-24 19:50:00|1758.84|1755.48|1760.4|1757.04|1761.36|1758|1751.53|1748.17|0
1645732500000|2022-02-24 19:55:00|1760.88|1757.52|1756.95|1753.59|1760.88|1757.52|1750.84|1747.48|0
1645732800000|2022-02-24 20:00:00|1756.71|1753.35|1768.12|1764.76|1768.6|1765.24|1752.99|1749.63|0
1645733100000|2022-02-24 20:05:00|1767.64|1764.28|1764.75|1761.87|1770.04|1766.68|1764.75|1761.63|0
1645733400000|2022-02-24 20:10:00|1764.03|1761.15|1769.43|1766.55|1769.56|1766.68|1763.79|1760.91|0
1645733700000|2022-02-24 20:15:00|1769.08|1766.2|1769.07|1766.19|1770.04|1767.16|1764.27|1761.39|0
1645734000000|2022-02-24 20:20:00|1769.79|1766.91|1769.07|1766.19|1770.03|1767.15|1763.31|1760.43|0
1645734300000|2022-02-24 20:25:00|1768.95|1766.07|1760.19|1757.31|1772.2|1769.32|1759.23|1756.35|0
1645734600000|2022-02-24 20:30:00|1759.95|1757.07|1787.34|1784.46|1787.34|1784.46|1759.95|1757.07|0
1645734900000|2022-02-24 20:35:00|1788.06|1785.18|1791|1788.12|1792.69|1789.81|1784.69|1781.81|0
1645735200000|2022-02-24 20:40:00|1792.08|1789.2|1784.39|1781.51|1793.17|1790.29|1783.55|1780.67|0
1645735500000|2022-02-24 20:45:00|1784.03|1781.15|1784.99|1782.11|1790.76|1787.88|1783.07|1780.19|0
1645735800000|2022-02-24 20:50:00|1787.63|1784.75|1806.51|1803.63|1808.56|1805.68|1787.63|1784.75|0
1645736100000|2022-02-24 20:55:00|1807.36|1804.48|1801.78|1798.9|1807.84|1804.96|1796.01|1793.13|0
1645736400000|2022-02-24 21:00:00|1801.06|1798.18|1796.01|1793.13|1805.87|1802.99|1792.64|1789.76|0
1645736700000|2022-02-24 21:05:00|1795.53|1792.65|1792.67|1789.79|1797.34|1794.46|1791.82|1788.94|0
1645737000000|2022-02-24 21:10:00|1793.15|1790.27|1786.53|1783.65|1794.11|1791.23|1785.46|1782.58|0
1645737300000|2022-02-24 21:15:00|1787.62|1784.26|1788.1|1784.74|1789.78|1786.42|1786.66|1783.3|0
1645737600000|2022-02-24 21:20:00|1788.34|1784.98|1787.14|1783.78|1788.69|1785.33|1784.13|1780.77|0
1645737900000|2022-02-24 21:25:00|1786.66|1783.3|1787.01|1783.65|1788.1|1784.74|1786.17|1782.81|0
1645738200000|2022-02-24 21:30:00|1787.25|1783.89|1786.05|1782.69|1787.62|1784.26|1785.21|1781.85|0
1645738500000|2022-02-24 21:35:00|1786.29|1782.93|1785.45|1782.09|1787.13|1783.77|1785.45|1782.09|0
1645738800000|2022-02-24 21:40:00|1785.21|1781.85|1787.13|1783.77|1788.09|1784.73|1784.97|1781.61|0
1645739100000|2022-02-24 21:45:00|1787.73|1784.37|1794.46|1791.1|1794.58|1791.22|1787.61|1784.25|0
1645739400000|2022-02-24 21:50:00|1794.1|1790.74|1798.91|1795.55|1799.5|1796.14|1793.38|1790.02|0
1645739700000|2022-02-24 21:55:00|1799.63|1796.27|1789.65|1786.29|1800.46|1797.1|1789.53|1786.17|0
1645740000000|2022-02-24 22:00:00|1790.42|1787.06|1791.18|1787.82|1791.25|1787.89|1790.31|1786.95|0
1645740300000|2022-02-24 22:05:00|1791.22|1787.86|1791.18|1787.82|1791.36|1788|1790.97|1787.61|0
1645740600000|2022-02-24 22:10:00|1791.22|1787.86|1792.12|1788.76|1792.51|1789.15|1791.12|1787.76|0
1645740900000|2022-02-24 22:15:00|1792.23|1788.87|1792.3|1788.94|1792.3|1788.94|1791.84|1788.48|0
1645741200000|2022-02-24 22:20:00|1792.33|1788.97|1792.19|1788.83|1792.57|1789.21|1792.02|1788.66|0
1645741500000|2022-02-24 22:25:00|1792.05|1788.69|1792.02|1788.66|1792.05|1788.69|1792.02|1788.66|0
1645741800000|2022-02-24 22:30:00|1792.08|1788.72|1792.16|1788.8|1792.16|1788.8|1791.7|1788.34|0
1645742100000|2022-02-24 22:35:00|1792.05|1788.69|1792.05|1788.69|1792.78|1789.42|1791.22|1787.86|0
1645742400000|2022-02-24 22:40:00|1791.84|1788.48|1791.84|1788.48|1792.57|1789.21|1791.84|1788.48|0
1645742700000|2022-02-24 22:45:00|1792.01|1788.65|1791.31|1787.95|1792.05|1788.69|1791.31|1787.95|0
1645743000000|2022-02-24 22:50:00|1791.42|1788.06|1790.65|1787.29|1791.42|1788.06|1790.65|1787.29|0
1645743300000|2022-02-24 22:55:00|1790.47|1787.11|1790.83|1787.47|1791.31|1787.95|1790.3|1786.94|0
1645743600000|2022-02-24 23:00:00|1787.23|1783.87|1786.15|1782.79|1789.63|1786.27|1782.67|1779.31|0
1645743900000|2022-02-24 23:05:00|1786.27|1782.91|1786.75|1783.39|1789.76|1786.4|1785.79|1782.43|0
1645744200000|2022-02-24 23:10:00|1786.39|1783.03|1787.47|1784.11|1788.32|1784.96|1784.59|1781.23|0
1645744500000|2022-02-24 23:15:00|1786.99|1783.63|1784.23|1780.87|1787.59|1784.23|1782.9|1779.54|0
1645744800000|2022-02-24 23:20:00|1783.75|1780.39|1785.3|1781.94|1785.55|1782.19|1780.02|1776.66|0
1645745100000|2022-02-24 23:25:00|1784.82|1781.46|1780.62|1777.26|1784.82|1781.46|1778.7|1775.34|0
1645745400000|2022-02-24 23:30:00|1779.9|1776.54|1775.1|1771.74|1780.74|1777.38|1775.1|1771.74|0
1645745700000|2022-02-24 23:35:00|1775.7|1772.34|1779.66|1776.3|1779.9|1776.54|1775.7|1772.34|0
1645746000000|2022-02-24 23:40:00|1779.9|1776.54|1779.18|1775.82|1780.02|1776.66|1777.74|1774.38|0
1645746300000|2022-02-24 23:45:00|1779.66|1776.3|1781.34|1777.98|1781.7|1778.34|1777.74|1774.38|0
1645746600000|2022-02-24 23:50:00|1780.98|1777.62|1782.78|1779.42|1783.86|1780.5|1780.62|1777.26|0
1645746900000|2022-02-24 23:55:00|1783.02|1779.66|1781.82|1778.46|1783.26|1779.9|1780.86|1777.5|0
1645747200000|2022-02-25 00:00:00|1781.69|1778.33|1788.55|1785.19|1788.55|1785.19|1781.69|1778.33|0
1645747500000|2022-02-25 00:05:00|1788.79|1785.43|1787.96|1784.6|1789.99|1786.63|1785.9|1782.54|0
1645747800000|2022-02-25 00:10:00|1787.72|1784.36|1786.51|1783.15|1787.72|1784.36|1782.91|1779.55|0
1645748100000|2022-02-25 00:15:00|1786.03|1782.67|1788.31|1784.95|1788.92|1785.56|1785.31|1781.95|0
1645748400000|2022-02-25 00:20:00|1788.68|1785.32|1796.12|1792.76|1796.37|1793.01|1788.68|1785.32|0
1645748700000|2022-02-25 00:25:00|1796.37|1793.01|1794.92|1791.56|1798.53|1795.17|1794.92|1791.56|0
1645749000000|2022-02-25 00:30:00|1795.04|1791.68|1796.12|1792.76|1797.32|1793.96|1794.08|1790.72|0
1645749300000|2022-02-25 00:35:00|1795.88|1792.52|1794.55|1791.19|1796.12|1792.76|1793.72|1790.36|0
1645749600000|2022-02-25 00:40:00|1794.68|1791.32|1795.51|1792.15|1796.36|1793|1794.2|1790.84|0
1645749900000|2022-02-25 00:45:00|1795.4|1792.04|1794.68|1791.32|1795.88|1792.52|1794.2|1790.84|0
1645750200000|2022-02-25 00:50:00|1794.44|1791.08|1781.22|1777.86|1794.68|1791.32|1779.78|1776.42|0
1645750500000|2022-02-25 00:55:00|1780.98|1777.62|1782.9|1779.54|1785.42|1782.06|1780.38|1777.02|0
1645750800000|2022-02-25 01:00:00|1784.34|1780.98|1780.98|1777.62|1784.34|1780.98|1779.54|1776.18|0
1645751100000|2022-02-25 01:05:00|1780.5|1777.14|1787.82|1784.46|1788.43|1785.07|1780.5|1777.14|0
1645751400000|2022-02-25 01:10:00|1788.3|1784.94|1786.98|1783.62|1788.43|1785.07|1784.1|1780.74|0
1645751700000|2022-02-25 01:15:00|1786.5|1783.14|1788.66|1785.3|1788.9|1785.54|1785.54|1782.18|0
1645752000000|2022-02-25 01:20:00|1788.9|1785.54|1787.22|1783.86|1791.79|1788.43|1786.98|1783.62|0
1645752300000|2022-02-25 01:25:00|1786.98|1783.62|1785.54|1782.18|1788.3|1784.94|1783.62|1780.26|0
1645752600000|2022-02-25 01:30:00|1785.78|1782.42|1788.18|1784.82|1789.38|1786.02|1785.54|1782.18|0
1645752900000|2022-02-25 01:35:00|1788.9|1785.54|1783.62|1780.26|1788.9|1785.54|1783.62|1780.26|0
1645753200000|2022-02-25 01:40:00|1782.89|1779.53|1780.84|1777.48|1783.86|1780.5|1780.84|1777.48|0
1645753500000|2022-02-25 01:45:00|1778.2|1774.84|1776.51|1773.15|1780.84|1777.48|1774.47|1771.11|0
1645753800000|2022-02-25 01:50:00|1776.39|1773.03|1778.19|1774.83|1778.91|1775.55|1775.55|1772.19|0
1645754100000|2022-02-25 01:55:00|1778.67|1775.31|1782.63|1779.27|1783.35|1779.99|1776.63|1773.27|0
1645754400000|2022-02-25 02:00:00|1783|1779.64|1781.55|1778.19|1783.48|1780.12|1780.83|1777.47|0
1645754700000|2022-02-25 02:05:00|1781.31|1777.95|1780.83|1777.47|1784.68|1781.32|1780.59|1777.23|0
1645755000000|2022-02-25 02:10:00|1780.71|1777.35|1781.67|1778.31|1782.51|1779.15|1777.95|1774.59|0
1645755300000|2022-02-25 02:15:00|1781.55|1778.19|1783.47|1780.11|1784.19|1780.83|1780.11|1776.75|0
1645755600000|2022-02-25 02:20:00|1783.71|1780.35|1778.19|1774.83|1783.95|1780.59|1776.75|1773.39|0
1645755900000|2022-02-25 02:25:00|1777.95|1774.59|1777.95|1774.59|1777.95|1774.59|1772.66|1769.3|0
1645756200000|2022-02-25 02:30:00|1778.19|1774.83|1778.67|1775.31|1778.67|1775.31|1776.02|1772.66|0
1645756500000|2022-02-25 02:35:00|1779.15|1775.79|1774.82|1771.46|1779.26|1775.9|1773.86|1770.5|0
1645756800000|2022-02-25 02:40:00|1774.58|1771.22|1773.38|1770.02|1775.78|1772.42|1772.66|1769.3|0
1645757100000|2022-02-25 02:45:00|1773.62|1770.26|1777.22|1773.86|1777.7|1774.34|1773.14|1769.78|0
1645757400000|2022-02-25 02:50:00|1777.46|1774.1|1776.62|1773.26|1777.94|1774.58|1776.02|1772.66|0
1645757700000|2022-02-25 02:55:00|1776.74|1773.38|1777.94|1774.58|1778.06|1774.7|1776.02|1772.66|0
1645758000000|2022-02-25 03:00:00|1777.22|1773.86|1778.9|1775.54|1781.18|1777.82|1776.74|1773.38|0
1645758300000|2022-02-25 03:05:00|1778.66|1775.3|1776.98|1773.62|1779.86|1776.5|1776.5|1773.14|0
1645758600000|2022-02-25 03:10:00|1776.85|1773.49|1775.06|1771.7|1776.98|1773.62|1774.34|1770.98|0
1645758900000|2022-02-25 03:15:00|1775.17|1771.81|1775.77|1772.41|1777.22|1773.86|1775.17|1771.81|0
1645759200000|2022-02-25 03:20:00|1776.13|1772.77|1777.69|1774.33|1777.81|1774.45|1772.77|1769.41|0
1645759500000|2022-02-25 03:25:00|1777.45|1774.09|1777.21|1773.85|1780.58|1777.22|1776.25|1772.89|0
1645759800000|2022-02-25 03:30:00|1776.73|1773.37|1774.21|1770.85|1776.97|1773.61|1772.65|1769.29|0
1645760100000|2022-02-25 03:35:00|1774.09|1770.73|1775.05|1771.69|1776.97|1773.61|1772.41|1769.05|0
1645760400000|2022-02-25 03:40:00|1774.81|1771.45|1773.85|1770.49|1776.25|1772.89|1772.41|1769.05|0
1645760700000|2022-02-25 03:45:00|1773.61|1770.25|1776.73|1773.37|1777.45|1774.09|1773.61|1770.25|0
1645761000000|2022-02-25 03:50:00|1776.84|1773.48|1782.97|1779.61|1782.97|1779.61|1776.01|1772.65|0
1645761300000|2022-02-25 03:55:00|1782.37|1779.01|1786.82|1783.46|1789.22|1785.86|1781.53|1778.17|0
1645761600000|2022-02-25 04:00:00|1786.69|1783.33|1787.53|1784.17|1787.78|1784.42|1784.65|1781.29|0
1645761900000|2022-02-25 04:05:00|1787.65|1784.29|1790.9|1787.54|1792.58|1789.22|1786.81|1783.45|0
1645762200000|2022-02-25 04:10:00|1790.77|1787.41|1788.31|1784.95|1793.02|1789.66|1786.38|1783.02|0
1645762500000|2022-02-25 04:15:00|1788.55|1785.19|1783.48|1780.12|1788.55|1785.19|1783.24|1779.88|0
1645762800000|2022-02-25 04:20:00|1783.24|1779.88|1782.52|1779.16|1785.17|1781.81|1782.52|1779.16|0
1645763100000|2022-02-25 04:25:00|1782.76|1779.4|1786.49|1783.13|1788.06|1784.7|1782.52|1779.16|0
1645763400000|2022-02-25 04:30:00|1786.38|1783.02|1782.52|1779.16|1786.86|1783.5|1782.15|1778.79|0
1645763700000|2022-02-25 04:35:00|1782.76|1779.4|1780.7|1777.34|1783|1779.64|1780.11|1776.75|0
1645764000000|2022-02-25 04:40:00|1780.46|1777.1|1778.66|1775.3|1780.59|1777.23|1777.21|1773.85|0
1645764300000|2022-02-25 04:45:00|1778.78|1775.42|1779.74|1776.38|1780.1|1776.74|1778.18|1774.82|0
1645764600000|2022-02-25 04:50:00|1779.86|1776.5|1779.38|1776.02|1779.86|1776.5|1777.81|1774.45|0
1645764900000|2022-02-25 04:55:00|1780.83|1777.47|1780.34|1776.98|1781.31|1777.95|1779.38|1776.02|0
1645765200000|2022-02-25 05:00:00|1780.1|1776.74|1779.38|1776.02|1781.07|1777.71|1778.42|1775.06|0
1645765500000|2022-02-25 05:05:00|1778.9|1775.54|1777.32|1773.96|1779.86|1776.5|1776|1772.64|0
1645765800000|2022-02-25 05:10:00|1777.69|1774.33|1776.12|1772.76|1778.41|1775.05|1775.76|1772.4|0
1645766100000|2022-02-25 05:15:00|1775.76|1772.4|1776.12|1772.76|1777.45|1774.09|1775.39|1772.03|0
1645766400000|2022-02-25 05:20:00|1775.88|1772.52|1775.28|1771.92|1776.24|1772.88|1772.39|1769.03|0
1645766700000|2022-02-25 05:25:00|1775.04|1771.68|1773.35|1769.99|1776.84|1773.48|1772.15|1768.79|0
1645767000000|2022-02-25 05:30:00|1773.83|1770.47|1775.87|1772.51|1776.48|1773.12|1772.98|1769.62|0
1645767300000|2022-02-25 05:35:00|1775.76|1772.4|1778.17|1774.81|1779.85|1776.49|1775.63|1772.27|0
1645767600000|2022-02-25 05:40:00|1777.93|1774.57|1776.11|1772.75|1779.13|1775.77|1774.79|1771.43|0
1645767900000|2022-02-25 05:45:00|1776.24|1772.88|1778.76|1775.4|1779.37|1776.01|1776.11|1772.75|0
1645768200000|2022-02-25 05:50:00|1779.13|1775.77|1774.91|1771.55|1779.13|1775.77|1774.67|1771.31|0
1645768500000|2022-02-25 05:55:00|1774.07|1770.71|1774.18|1770.82|1776.11|1772.75|1773.34|1769.98|0
1645768800000|2022-02-25 06:00:00|1774.31|1770.95|1778.16|1774.8|1778.4|1775.04|1771.53|1768.17|0
1645769100000|2022-02-25 06:05:00|1777.2|1773.84|1776.96|1773.6|1777.44|1774.08|1774.31|1770.95|0
1645769400000|2022-02-25 06:10:00|1777.2|1773.84|1778.28|1774.92|1778.64|1775.28|1776.96|1773.6|0
1645769700000|2022-02-25 06:15:00|1777.79|1774.43|1779.72|1776.36|1780.33|1776.97|1777.2|1773.84|0
1645770000000|2022-02-25 06:20:00|1779.61|1776.25|1778.88|1775.52|1779.61|1776.25|1777.68|1774.32|0
1645770300000|2022-02-25 06:25:00|1779.36|1776|1778.03|1774.67|1779.36|1776|1777.19|1773.83|0
1645770600000|2022-02-25 06:30:00|1778.16|1774.8|1776.71|1773.35|1778.4|1775.04|1774.3|1770.94|0
1645770900000|2022-02-25 06:35:00|1776.59|1773.23|1777.19|1773.83|1777.79|1774.43|1774.3|1770.94|0
1645771200000|2022-02-25 06:40:00|1777.43|1774.07|1776.47|1773.11|1778.4|1775.04|1712.5|1709.14|0
1645771500000|2022-02-25 06:45:00|1776.1|1772.74|1775.62|1772.26|1776.58|1773.22|1774.06|1770.7|0
1645771800000|2022-02-25 06:50:00|1775.14|1771.78|1775.5|1772.14|1776.1|1772.74|1774.3|1770.94|0
1645772100000|2022-02-25 06:55:00|1775.74|1772.38|1775.74|1772.38|1776.95|1773.59|1773.82|1770.46|0
1645772400000|2022-02-25 07:00:00|1775.5|1772.14|1774.65|1771.29|1781.04|1777.68|1772.97|1769.61|0
1645772700000|2022-02-25 07:05:00|1774.17|1770.81|1771.28|1767.92|1774.3|1770.94|1770.2|1766.84|0
1645773000000|2022-02-25 07:10:00|1771.04|1767.68|1771.76|1768.4|1774.05|1770.69|1769.48|1766.12|0
1645773300000|2022-02-25 07:15:00|1771.88|1768.52|1771.76|1768.4|1773.09|1769.73|1769.12|1765.76|0
1645773600000|2022-02-25 07:20:00|1771.87|1768.51|1773.81|1770.45|1774.41|1771.05|1769.83|1766.47|0
1645773900000|2022-02-25 07:25:00|1773.57|1770.21|1776.22|1772.86|1776.22|1772.86|1772.13|1768.77|0
1645774200000|2022-02-25 07:30:00|1775.61|1772.25|1778.02|1774.66|1778.02|1774.66|1773.57|1770.21|0
1645774500000|2022-02-25 07:35:00|1777.66|1774.3|1776.81|1773.45|1780.31|1776.95|1776.7|1773.34|0
1645774800000|2022-02-25 07:40:00|1777.18|1773.82|1774.16|1770.8|1777.18|1773.82|1773.57|1770.21|0
1645775100000|2022-02-25 07:45:00|1774.29|1770.93|1773.33|1769.97|1774.53|1771.17|1771.16|1767.8|0
1645775400000|2022-02-25 07:50:00|1772.6|1769.24|1766.11|1762.75|1773.92|1770.56|1766.11|1762.75|0
1645775700000|2022-02-25 07:55:00|1765.63|1762.27|1771.27|1767.91|1771.88|1768.52|1762.5|1759.14|0
1645776000000|2022-02-25 08:00:00|1769.95|1766.59|1767.66|1764.3|1770.44|1767.08|1764.9|1761.54|0
1645776300000|2022-02-25 08:05:00|1768.03|1765.15|1762.74|1759.86|1768.03|1765.15|1759.13|1756.25|0
1645776600000|2022-02-25 08:10:00|1762.98|1760.1|1757.2|1754.32|1763.46|1760.58|1750.96|1748.08|0
1645776900000|2022-02-25 08:15:00|1756.96|1754.08|1756|1753.12|1758.17|1755.29|1749.75|1746.87|0
1645777200000|2022-02-25 08:20:00|1757.08|1754.2|1754.56|1751.68|1757.2|1754.32|1751.19|1748.31|0
1645777500000|2022-02-25 08:25:00|1754.32|1751.44|1751.43|1748.55|1757.2|1754.32|1750.23|1747.35|0
1645777800000|2022-02-25 08:30:00|1751.91|1749.03|1757.92|1755.04|1760.09|1757.21|1751.91|1749.03|0
1645778100000|2022-02-25 08:35:00|1758.16|1755.28|1749.99|1747.11|1759.12|1756.24|1745.9|1743.02|0
1645778400000|2022-02-25 08:40:00|1751.19|1748.31|1753.09|1750.21|1754.9|1752.02|1748.17|1745.29|0
1645778700000|2022-02-25 08:45:00|1752.37|1749.49|1753.94|1751.06|1754.66|1751.78|1750.45|1747.57|0
1645779000000|2022-02-25 08:50:00|1753.57|1750.69|1755.38|1752.5|1759.95|1757.07|1752.26|1749.38|0
1645779300000|2022-02-25 08:55:00|1755.25|1752.37|1753.46|1750.58|1756.82|1753.94|1750.57|1747.69|0
1645779600000|2022-02-25 09:00:00|1754.29|1751.41|1753.57|1750.69|1758.26|1755.38|1751.77|1748.89|0
1645779900000|2022-02-25 09:05:00|1753.69|1750.81|1750.69|1747.81|1755.73|1752.85|1749.85|1746.97|0
1645780200000|2022-02-25 09:10:00|1750.68|1747.8|1751.4|1748.52|1752.01|1749.13|1748.52|1745.64|0
1645780500000|2022-02-25 09:15:00|1751.16|1748.28|1754.41|1751.53|1757.06|1754.18|1750.81|1747.93|0
1645780800000|2022-02-25 09:20:00|1754.65|1751.77|1750.57|1747.69|1755.85|1752.97|1750.2|1747.32|0
1645781100000|2022-02-25 09:25:00|1750.68|1747.8|1751.29|1748.41|1751.77|1748.89|1748.04|1745.16|0
1645781400000|2022-02-25 09:30:00|1751.05|1748.17|1753.93|1751.05|1760.18|1757.3|1748.88|1746|0
1645781700000|2022-02-25 09:35:00|1753.45|1750.57|1758.01|1755.13|1758.85|1755.97|1753.45|1750.57|0
1645782000000|2022-02-25 09:40:00|1757.53|1754.65|1758.49|1755.61|1758.73|1755.85|1753.69|1750.81|0
1645782300000|2022-02-25 09:45:00|1758.37|1755.49|1760.9|1758.02|1763.54|1760.66|1757.77|1754.89|0
1645782600000|2022-02-25 09:50:00|1761.38|1758.5|1764.74|1761.86|1766.67|1763.79|1760.29|1757.41|0
1645782900000|2022-02-25 09:55:00|1764.98|1762.1|1769.55|1766.67|1774.61|1771.73|1764.98|1762.1|0
1645783200000|2022-02-25 10:00:00|1769.19|1766.31|1769.67|1766.79|1770.52|1767.64|1766.78|1763.9|0
1645783500000|2022-02-25 10:05:00|1769.31|1766.43|1771.96|1769.08|1775.09|1772.21|1769.31|1766.43|0
1645783800000|2022-02-25 10:10:00|1772.44|1769.56|1773.4|1770.52|1773.88|1771|1768.35|1765.47|0
1645784100000|2022-02-25 10:15:00|1772.68|1769.8|1774.48|1771.6|1776.05|1773.17|1772.31|1769.43|0
1645784400000|2022-02-25 10:20:00|1777.85|1774.97|1777.26|1774.38|1782.42|1779.54|1776.54|1773.66|0
1645784700000|2022-02-25 10:25:00|1777.5|1774.62|1774.85|1771.97|1778.7|1775.82|1773.65|1770.77|0
1645785000000|2022-02-25 10:30:00|1775.33|1772.45|1774.85|1771.97|1778.7|1775.82|1774.85|1771.97|0
1645785300000|2022-02-25 10:35:00|1775.09|1772.21|1777.13|1774.25|1779.91|1777.03|1774.37|1771.49|0
1645785600000|2022-02-25 10:40:00|1777.02|1774.14|1774.37|1771.49|1777.37|1774.49|1771.72|1768.84|0
1645785900000|2022-02-25 10:45:00|1774.24|1771.36|1772.44|1769.56|1774.24|1771.36|1770.76|1767.88|0
1645786200000|2022-02-25 10:50:00|1772.68|1769.8|1774.24|1771.36|1774.85|1771.97|1771.48|1768.6|0
1645786500000|2022-02-25 10:55:00|1774.37|1771.49|1774.6|1771.72|1774.61|1771.73|1772.2|1769.32|0
1645786800000|2022-02-25 11:00:00|1774.24|1771.36|1763.53|1760.65|1774.6|1771.72|1763.53|1760.65|0
1645787100000|2022-02-25 11:05:00|1763.29|1760.41|1763.14|1760.26|1763.77|1760.89|1756.85|1753.97|0
1645787400000|2022-02-25 11:10:00|1762.9|1760.02|1765.79|1762.91|1766.27|1763.39|1762.3|1759.42|0
1645787700000|2022-02-25 11:15:00|1765.3|1762.42|1764.46|1761.58|1765.3|1762.42|1760.61|1757.73|0
1645788000000|2022-02-25 11:20:00|1764.82|1761.94|1768.43|1765.55|1768.78|1765.9|1762.42|1759.54|0
1645788300000|2022-02-25 11:25:00|1765.78|1762.9|1769.87|1766.99|1770.95|1768.07|1763.38|1760.5|0
1645788600000|2022-02-25 11:30:00|1768.67|1765.79|1771.55|1768.67|1773.23|1770.35|1764.22|1761.34|0
1645788900000|2022-02-25 11:35:00|1771.67|1768.79|1781.96|1779.08|1784.24|1781.36|1770.35|1767.47|0
1645789200000|2022-02-25 11:40:00|1781.48|1778.6|1771.25|1768.37|1782.44|1779.56|1768.37|1765.49|0
1645789500000|2022-02-25 11:45:00|1771.86|1768.98|1768.85|1765.97|1782.68|1779.8|1762.6|1759.72|0
1645789800000|2022-02-25 11:50:00|1769.81|1766.93|1766.55|1763.67|1771.01|1768.13|1762.84|1759.96|0
1645790100000|2022-02-25 11:55:00|1766.07|1763.19|1773.65|1770.77|1776.29|1773.41|1766.07|1763.19|0
1645790400000|2022-02-25 12:00:00|1773.28|1770.4|1777.61|1774.73|1778.22|1775.34|1770.28|1767.4|0
1645790700000|2022-02-25 12:05:00|1777.01|1774.13|1783.38|1780.5|1783.99|1781.11|1775.33|1772.45|0
1645791000000|2022-02-25 12:10:00|1783.27|1780.39|1781.34|1778.46|1784.47|1781.59|1779.9|1777.02|0
1645791300000|2022-02-25 12:15:00|1781.58|1778.7|1784.35|1781.47|1789.77|1786.89|1780.62|1777.74|0
1645791600000|2022-02-25 12:20:00|1784.71|1781.83|1785.05|1782.17|1787.47|1784.59|1784.21|1781.33|0
1645791900000|2022-02-25 12:25:00|1785.29|1782.41|1785.66|1782.78|1791.68|1788.8|1784.93|1782.05|0
1645792200000|2022-02-25 12:30:00|1785.41|1782.53|1784.57|1781.69|1788.06|1785.18|1782.88|1780|0
1645792500000|2022-02-25 12:35:00|1783.01|1780.13|1783.49|1780.61|1783.73|1780.85|1780.47|1777.59|0
1645792800000|2022-02-25 12:40:00|1783.6|1780.72|1783.73|1780.85|1784.93|1782.05|1781.08|1778.2|0
1645793100000|2022-02-25 12:45:00|1784.32|1781.44|1781.92|1779.04|1784.32|1781.44|1779.99|1777.11|0
1645793400000|2022-02-25 12:50:00|1782.04|1779.16|1804.78|1801.9|1808.16|1805.28|1781.67|1778.79|0
1645793700000|2022-02-25 12:55:00|1805.63|1802.75|1809.49|1806.61|1813.83|1810.95|1805.51|1802.63|0
1645794000000|2022-02-25 13:00:00|1808.88|1806|1803.01|1800.13|1809.01|1806.13|1800.96|1798.08|0
1645794300000|2022-02-25 13:05:00|1803.37|1800.49|1807.23|1804.35|1810.12|1807.24|1801.93|1799.05|0
1645794600000|2022-02-25 13:10:00|1807.34|1804.46|1810.48|1807.6|1810.72|1807.84|1804.93|1802.05|0
1645794900000|2022-02-25 13:15:00|1810.36|1807.48|1814.94|1812.06|1814.94|1812.06|1806.99|1804.11|0
1645795200000|2022-02-25 13:20:00|1815.18|1812.3|1820.33|1817.45|1820.81|1817.93|1813.56|1810.68|0
1645795500000|2022-02-25 13:25:00|1820.57|1817.69|1817.54|1814.66|1821.29|1818.41|1814.53|1811.65|0
1645795800000|2022-02-25 13:30:00|1817.3|1814.42|1825.88|1823|1826.97|1824.09|1813.56|1810.68|0
1645796100000|2022-02-25 13:35:00|1826.37|1823.49|1829.27|1826.39|1830.96|1828.08|1824.68|1821.8|0
1645796400000|2022-02-25 13:40:00|1828.54|1825.66|1822.02|1819.14|1829.99|1827.11|1819.72|1816.84|0
1645796700000|2022-02-25 13:45:00|1821.77|1818.89|1818.87|1815.99|1823.71|1820.83|1818.39|1815.51|0
1645797000000|2022-02-25 13:50:00|1818.63|1815.75|1815.25|1812.37|1819.36|1816.48|1815.25|1812.37|0
1645797300000|2022-02-25 13:55:00|1815.37|1812.49|1818.63|1815.75|1821.53|1818.65|1815.01|1812.13|0
1645797600000|2022-02-25 14:00:00|1817.91|1815.03|1817.91|1815.03|1820.2|1817.32|1814.52|1811.64|0
1645797900000|2022-02-25 14:05:00|1817.78|1814.9|1815.01|1812.13|1819.23|1816.35|1814.52|1811.64|0
1645798200000|2022-02-25 14:10:00|1814.52|1811.64|1810.42|1807.54|1815.97|1813.09|1809.69|1806.81|0
1645798500000|2022-02-25 14:15:00|1810.17|1807.29|1810.17|1807.29|1811.74|1808.86|1805.1|1802.22|0
1645798800000|2022-02-25 14:20:00|1810.41|1807.53|1814.76|1811.88|1815.97|1813.09|1808.72|1805.84|0
1645799100000|2022-02-25 14:25:00|1815|1812.12|1813.07|1810.19|1815|1812.12|1810.17|1807.29|0
1645799400000|2022-02-25 14:30:00|1812.34|1809.46|1825.63|1822.75|1826.84|1823.96|1803.65|1800.77|0
1645799700000|2022-02-25 14:35:00|1825.39|1822.51|1823.09|1820.21|1828.29|1825.41|1819.35|1816.47|0
1645800000000|2022-02-25 14:40:00|1822.49|1819.61|1808.48|1805.6|1827.68|1824.8|1808.24|1805.36|0
1645800300000|2022-02-25 14:45:00|1808.96|1806.08|1822.85|1819.97|1824.18|1821.3|1808.96|1806.08|0
1645800600000|2022-02-25 14:50:00|1821.52|1818.64|1814.03|1811.15|1825.39|1822.51|1812.82|1809.94|0
1645800900000|2022-02-25 14:55:00|1814.27|1811.39|1801.96|1799.08|1816.69|1813.81|1800.51|1797.63|0
1645801200000|2022-02-25 15:00:00|1802.68|1799.8|1801.83|1798.95|1807.51|1804.63|1796.65|1793.77|0
1645801500000|2022-02-25 15:05:00|1801.23|1798.35|1818.86|1815.98|1821.03|1818.15|1801.23|1798.35|0
1645801800000|2022-02-25 15:10:00|1818.62|1815.74|1815.24|1812.36|1823.45|1820.57|1811.49|1808.61|0
1645802100000|2022-02-25 15:15:00|1815.48|1812.6|1823.45|1820.57|1824.17|1821.29|1808.71|1805.83|0
1645802400000|2022-02-25 15:20:00|1823.21|1820.33|1829.01|1826.13|1832.63|1829.75|1819.1|1816.22|0
1645802700000|2022-02-25 15:25:00|1828.77|1825.89|1835.29|1832.41|1837.95|1835.07|1826.83|1823.95|0
1645803000000|2022-02-25 15:30:00|1836.02|1833.14|1832.63|1829.75|1837.95|1835.07|1830.46|1827.58|0
1645803300000|2022-02-25 15:35:00|1831.67|1828.79|1828.04|1825.16|1833.36|1830.48|1822.72|1819.84|0
1645803600000|2022-02-25 15:40:00|1828.76|1825.88|1842.06|1839.18|1842.06|1839.18|1828.76|1825.88|0
1645803900000|2022-02-25 15:45:00|1842.31|1839.43|1850.53|1847.65|1851.02|1848.14|1840.61|1837.73|0
1645804200000|2022-02-25 15:50:00|1850.29|1847.41|1851.9|1849.02|1854.8|1851.92|1846.9|1844.02|0
1645804500000|2022-02-25 15:55:00|1852.14|1849.26|1849.48|1846.6|1856.97|1854.09|1845.86|1842.98|0
1645804800000|2022-02-25 16:00:00|1850.45|1847.57|1857.57|1854.69|1858.05|1855.17|1842.83|1839.95|0
1645805100000|2022-02-25 16:05:00|1857.45|1854.57|1856.73|1853.85|1857.94|1855.06|1849.48|1846.6|0
1645805400000|2022-02-25 16:10:00|1857.21|1854.33|1864.95|1862.07|1868.33|1865.45|1855.04|1852.16|0
1645805700000|2022-02-25 16:15:00|1863.98|1861.1|1870.27|1867.39|1870.27|1867.39|1862.04|1859.16|0
1645806000000|2022-02-25 16:20:00|1870.99|1868.11|1871.74|1868.86|1873.68|1870.8|1867.02|1864.14|0
1645806300000|2022-02-25 16:25:00|1871.5|1868.62|1869.33|1866.45|1872.47|1869.59|1865.56|1862.68|0
1645806600000|2022-02-25 16:30:00|1869.58|1866.7|1870.31|1867.43|1871.41|1868.53|1864.15|1861.27|0
1645806900000|2022-02-25 16:35:00|1870.68|1867.8|1866.92|1864.04|1871.76|1868.88|1862.45|1859.57|0
1645807200000|2022-02-25 16:40:00|1866.32|1863.44|1866.08|1863.2|1869.71|1866.83|1863.42|1860.54|0
1645807500000|2022-02-25 16:45:00|1866.56|1863.68|1872.37|1869.49|1872.61|1869.73|1866.56|1863.68|0
1645807800000|2022-02-25 16:50:00|1872.86|1869.98|1876.36|1873.48|1877.21|1874.33|1869.71|1866.83|0
1645808100000|2022-02-25 16:55:00|1876|1873.12|1883.14|1880.26|1883.99|1881.11|1876|1873.12|0
1645808400000|2022-02-25 17:00:00|1883.26|1880.38|1879.87|1876.99|1885.69|1882.81|1879.87|1876.99|0
1645808700000|2022-02-25 17:05:00|1880.6|1877.72|1875.15|1872.27|1880.6|1877.72|1875.03|1872.15|0
1645809000000|2022-02-25 17:10:00|1875.51|1872.63|1872.37|1869.49|1879.15|1876.27|1872.37|1869.49|0
1645809300000|2022-02-25 17:15:00|1872.61|1869.73|1877.93|1875.05|1878.42|1875.54|1871.64|1868.76|0
1645809600000|2022-02-25 17:20:00|1877.81|1874.93|1876.5|1873.62|1877.93|1875.05|1874.06|1871.18|0
1645809900000|2022-02-25 17:25:00|1876.26|1873.38|1882.92|1880.04|1883.4|1880.52|1874.93|1872.05|0
1645810200000|2022-02-25 17:30:00|1883.16|1880.28|1887.28|1884.4|1888|1885.12|1883.16|1880.28|0
1645810500000|2022-02-25 17:35:00|1887.03|1884.15|1884.99|1882.11|1888.24|1885.36|1883.3|1880.42|0
1645810800000|2022-02-25 17:40:00|1885.24|1882.36|1887.41|1884.53|1887.9|1885.02|1884.75|1881.87|0
1645811100000|2022-02-25 17:45:00|1887.66|1884.78|1883.05|1880.17|1887.9|1885.02|1882.81|1879.93|0
1645811400000|2022-02-25 17:50:00|1882.93|1880.05|1875.18|1872.3|1882.93|1880.05|1875.06|1872.18|0
1645811700000|2022-02-25 17:55:00|1875.06|1872.18|1875.06|1872.18|1877.24|1874.36|1870.47|1867.59|0
1645812000000|2022-02-25 18:00:00|1874.58|1871.7|1877.36|1874.48|1880.26|1877.38|1872.88|1870|0
1645812300000|2022-02-25 18:05:00|1877|1874.12|1871.67|1868.79|1877|1874.12|1870.95|1868.07|0
1645812600000|2022-02-25 18:10:00|1871.91|1869.03|1871.91|1869.03|1872.64|1869.76|1865.62|1862.74|0
1645812900000|2022-02-25 18:15:00|1872.27|1869.39|1878.21|1875.33|1878.45|1875.57|1869.01|1866.13|0
1645813200000|2022-02-25 18:20:00|1878.69|1875.81|1877.72|1874.84|1878.69|1875.81|1874.09|1871.21|0
1645813500000|2022-02-25 18:25:00|1877.6|1874.72|1881.59|1878.71|1884.26|1881.38|1877.6|1874.72|0
1645813800000|2022-02-25 18:30:00|1882.08|1879.2|1884.98|1882.1|1886.92|1884.04|1881.84|1878.96|0
1645814100000|2022-02-25 18:35:00|1885.1|1882.22|1883.53|1880.65|1885.23|1882.35|1878.2|1875.32|0
1645814400000|2022-02-25 18:40:00|1883.65|1880.77|1891.52|1888.64|1892.01|1889.13|1883.65|1880.77|0
1645814700000|2022-02-25 18:45:00|1891.28|1888.4|1891.52|1888.64|1892.73|1889.85|1887.89|1885.01|0
1645815000000|2022-02-25 18:50:00|1891.28|1888.4|1888.61|1885.73|1892.49|1889.61|1888.61|1885.73|0
1645815300000|2022-02-25 18:55:00|1887.4|1884.52|1882.07|1879.19|1887.4|1884.52|1878.44|1875.56|0
1645815600000|2022-02-25 19:00:00|1882.8|1879.92|1887.16|1884.28|1889.58|1886.7|1876.26|1873.38|0
1645815900000|2022-02-25 19:05:00|1885.95|1883.07|1879.28|1876.4|1886.67|1883.79|1878.92|1876.04|0
1645816200000|2022-02-25 19:10:00|1879.77|1876.89|1878.44|1875.56|1881.59|1878.71|1874.08|1871.2|0
1645816500000|2022-02-25 19:15:00|1879.04|1876.16|1879.89|1877.01|1881.59|1878.71|1878.92|1876.04|0
1645816800000|2022-02-25 19:20:00|1879.41|1876.53|1889.21|1886.33|1889.21|1886.33|1878.44|1875.56|0
1645817100000|2022-02-25 19:25:00|1888.85|1885.97|1886.67|1883.79|1889.58|1886.7|1885.46|1882.58|0
1645817400000|2022-02-25 19:30:00|1888.12|1885.24|1877.71|1874.83|1891.27|1888.39|1876.01|1873.13|0
1645817700000|2022-02-25 19:35:00|1878.19|1875.31|1879.16|1876.28|1883.28|1880.4|1877.95|1875.07|0
1645818000000|2022-02-25 19:40:00|1879.4|1876.52|1881.1|1878.22|1882.79|1879.91|1874.8|1871.92|0
1645818300000|2022-02-25 19:45:00|1880.61|1877.73|1876.74|1873.86|1882.31|1879.43|1876.74|1873.86|0
1645818600000|2022-02-25 19:50:00|1876.01|1873.13|1872.62|1869.74|1877.46|1874.58|1867.06|1864.18|0
1645818900000|2022-02-25 19:55:00|1873.35|1870.47|1876.98|1874.1|1882.06|1879.18|1872.14|1869.26|0
1645819200000|2022-02-25 20:00:00|1876.37|1873.49|1870.68|1867.8|1876.49|1873.61|1868.27|1865.39|0
1645819500000|2022-02-25 20:05:00|1871.41|1868.53|1874.56|1871.68|1875.88|1873|1869.83|1866.95|0
1645819800000|2022-02-25 20:10:00|1874.31|1871.43|1876.24|1873.36|1876.49|1873.61|1869.47|1866.59|0
1645820100000|2022-02-25 20:15:00|1876|1873.12|1881.81|1878.93|1883.02|1880.14|1875.27|1872.39|0
1645820400000|2022-02-25 20:20:00|1882.29|1879.41|1887.86|1884.98|1890.52|1887.64|1880.11|1877.23|0
1645820700000|2022-02-25 20:25:00|1887.62|1884.74|1883.36|1880.48|1888.1|1885.22|1882.63|1879.75|0
1645821000000|2022-02-25 20:30:00|1884.57|1881.69|1882.39|1879.51|1889.41|1886.53|1882.39|1879.51|0
1645821300000|2022-02-25 20:35:00|1881.78|1878.9|1884.44|1881.56|1884.81|1881.93|1877.31|1874.43|0
1645821600000|2022-02-25 20:40:00|1884.33|1881.45|1886.74|1883.86|1890.86|1887.98|1880.7|1877.82|0
1645821900000|2022-02-25 20:45:00|1885.29|1882.41|1885.78|1882.9|1891.34|1888.46|1884.08|1881.2|0
1645822200000|2022-02-25 20:50:00|1884.92|1882.04|1890.86|1887.98|1894.73|1891.85|1884.92|1882.04|0
1645822500000|2022-02-25 20:55:00|1889.89|1887.01|1893.17|1890.29|1894.25|1891.37|1888.69|1885.81|0
1645822800000|2022-02-25 21:00:00|1894.38|1891.5|1891.96|1889.08|1896.32|1893.44|1891.96|1889.08|0
1645823100000|2022-02-25 21:05:00|1892.2|1889.32|1894.14|1891.26|1895.11|1892.23|1891.48|1888.6|0
1645823400000|2022-02-25 21:10:00|1893.9|1891.02|1892.44|1889.56|1895.83|1892.95|1892.44|1889.56|0
1646035500000|2022-02-28 08:05:00|1834.31|1831.43|1829.96|1827.08|1835.15|1832.27|1829.96|1827.08|0
1646035800000|2022-02-28 08:10:00|1829.72|1826.84|1823.92|1821.04|1834.79|1831.91|1821.62|1818.74|0
1646036100000|2022-02-28 08:15:00|1824.4|1821.52|1824.64|1821.76|1830.07|1827.19|1824.4|1821.52|0
1646036400000|2022-02-28 08:20:00|1824.89|1822.01|1821.02|1818.14|1828.27|1825.39|1820.54|1817.66|0
1646036700000|2022-02-28 08:25:00|1821.26|1818.38|1825|1822.12|1825.13|1822.25|1820.78|1817.9|0
1646037000000|2022-02-28 08:30:00|1824.88|1822|1819.33|1816.45|1825.37|1822.49|1818.85|1815.97|0
1646037300000|2022-02-28 08:35:00|1818.72|1815.84|1813.78|1810.9|1821.26|1818.38|1813.78|1810.9|0
1646037600000|2022-02-28 08:40:00|1814.14|1811.26|1810.76|1807.88|1816.43|1813.55|1807.99|1805.11|0
1646037900000|2022-02-28 08:45:00|1810.04|1807.16|1811.61|1808.73|1813.3|1810.42|1807.75|1804.87|0
1646038200000|2022-02-28 08:50:00|1811.48|1808.6|1814.13|1811.25|1814.62|1811.74|1810.64|1807.76|0
1646038500000|2022-02-28 08:55:00|1814.02|1811.14|1815.1|1812.22|1816.31|1813.43|1812.69|1809.81|0
1646038800000|2022-02-28 09:00:00|1815.58|1812.7|1822.82|1819.94|1824.27|1821.39|1814.13|1811.25|0
1646039100000|2022-02-28 09:05:00|1822.95|1820.07|1837.07|1834.19|1837.56|1834.68|1822.95|1820.07|0
1646039400000|2022-02-28 09:10:00|1836.83|1833.95|1833.57|1830.69|1839.01|1836.13|1832.6|1829.72|0
1646039700000|2022-02-28 09:15:00|1833.81|1830.93|1831.88|1829|1833.81|1830.93|1829.83|1826.95|0
1646040000000|2022-02-28 09:20:00|1831.53|1828.65|1824.17|1821.29|1833.33|1830.45|1823.2|1820.32|0
1646040300000|2022-02-28 09:25:00|1824.05|1821.17|1821.51|1818.63|1825.5|1822.62|1819.35|1816.47|0
1646040600000|2022-02-28 09:30:00|1821.4|1818.52|1821.27|1818.39|1822.12|1819.24|1817.42|1814.54|0
1646040900000|2022-02-28 09:35:00|1821.75|1818.87|1822.36|1819.48|1822.84|1819.96|1817.66|1814.78|0
1646041200000|2022-02-28 09:40:00|1822.24|1819.36|1828.02|1825.14|1828.39|1825.51|1820.79|1817.91|0
1646041500000|2022-02-28 09:45:00|1828.15|1825.27|1828.74|1825.86|1830.8|1827.92|1827.18|1824.3|0
1646041800000|2022-02-28 09:50:00|1828.5|1825.62|1829.83|1826.95|1833.56|1830.68|1826.22|1823.34|0
1646042100000|2022-02-28 09:55:00|1830.19|1827.31|1828.74|1825.86|1832.72|1829.84|1826.33|1823.45|0
1646042400000|2022-02-28 10:00:00|1828.14|1825.26|1829.83|1826.95|1833.08|1830.2|1827.78|1824.9|0
1646042700000|2022-02-28 10:05:00|1829.24|1826.36|1825.25|1822.37|1830.43|1827.55|1825.13|1822.25|0
1646043000000|2022-02-28 10:10:00|1825.01|1822.13|1825.01|1822.13|1825.61|1822.73|1822.12|1819.24|0
1646043300000|2022-02-28 10:15:00|1824.77|1821.89|1824.53|1821.65|1826.81|1823.93|1823.92|1821.04|0
1646043600000|2022-02-28 10:20:00|1825.61|1822.73|1828.02|1825.14|1828.5|1825.62|1823.44|1820.56|0
1646043900000|2022-02-28 10:25:00|1828.26|1825.38|1821.87|1818.99|1828.26|1825.38|1821.26|1818.38|0
1646044200000|2022-02-28 10:30:00|1821.75|1818.87|1825.12|1822.24|1825.36|1822.48|1817.41|1814.53|0
1646044500000|2022-02-28 10:35:00|1824.88|1822|1826.32|1823.44|1827.05|1824.17|1821.74|1818.86|0
1646044800000|2022-02-28 10:40:00|1826.21|1823.33|1829.21|1826.33|1829.82|1826.94|1824.28|1821.4|0
1646045100000|2022-02-28 10:45:00|1829.58|1826.7|1835.49|1832.61|1837.17|1834.29|1828.97|1826.09|0
1646045400000|2022-02-28 10:50:00|1836.09|1833.21|1836.45|1833.57|1836.45|1833.57|1834.16|1831.28|0
1646045700000|2022-02-28 10:55:00|1836.33|1833.45|1838.01|1835.13|1838.5|1835.62|1832.71|1829.83|0
1646046000000|2022-02-28 11:00:00|1837.9|1835.02|1839.22|1836.34|1847.07|1844.19|1836.81|1833.93|0
1646046300000|2022-02-28 11:05:00|1839.7|1836.82|1838.98|1836.1|1840.91|1838.03|1837.29|1834.41|0
1646046600000|2022-02-28 11:10:00|1836.81|1833.93|1836.93|1834.05|1842.72|1839.84|1836.69|1833.81|0
1646046900000|2022-02-28 11:15:00|1837.17|1834.29|1831.14|1828.26|1837.17|1834.29|1831.14|1828.26|0
1646047200000|2022-02-28 11:20:00|1831.38|1828.5|1834.63|1831.75|1834.87|1831.99|1831.01|1828.13|0
1646047500000|2022-02-28 11:25:00|1834.39|1831.51|1831.25|1828.37|1835.72|1832.84|1829.93|1827.05|0
1646047800000|2022-02-28 11:30:00|1831.01|1828.13|1832.1|1829.22|1832.7|1829.82|1830.05|1827.17|0
1646048100000|2022-02-28 11:35:00|1831.73|1828.85|1834.51|1831.63|1836.56|1833.68|1829.8|1826.92|0
1646048400000|2022-02-28 11:40:00|1834.39|1831.51|1831.49|1828.61|1835.11|1832.23|1830.41|1827.53|0
1646048700000|2022-02-28 11:45:00|1831.25|1828.37|1830.28|1827.4|1832.94|1830.06|1828.72|1825.84|0
1646049000000|2022-02-28 11:50:00|1831.01|1828.13|1830.17|1827.29|1832.94|1830.06|1827.76|1824.88|0
1646049300000|2022-02-28 11:55:00|1830.28|1827.4|1833.42|1830.54|1837.28|1834.4|1829.68|1826.8|0
1646049600000|2022-02-28 12:00:00|1833.18|1830.3|1834.27|1831.39|1838.13|1835.25|1832.94|1830.06|0
1646049900000|2022-02-28 12:05:00|1834.14|1831.26|1837.28|1834.4|1838.24|1835.36|1834.14|1831.26|0
1646050200000|2022-02-28 12:10:00|1837.4|1834.52|1842.83|1839.95|1843.68|1840.8|1835.35|1832.47|0
1646050500000|2022-02-28 12:15:00|1842.47|1839.59|1845.61|1842.73|1845.72|1842.84|1839.45|1836.57|0
1646050800000|2022-02-28 12:20:00|1845.85|1842.97|1855.27|1852.39|1856.48|1853.6|1845.24|1842.36|0
1646051100000|2022-02-28 12:25:00|1855.14|1852.26|1852.68|1849.8|1857.03|1854.15|1852.13|1849.25|0
1646051400000|2022-02-28 12:30:00|1852.19|1849.31|1852.68|1849.8|1855.94|1853.06|1851.23|1848.35|0
1646051700000|2022-02-28 12:35:00|1852.32|1849.44|1851.6|1848.72|1853.77|1850.89|1849.3|1846.42|0
1646052000000|2022-02-28 12:40:00|1851.47|1848.59|1851.23|1848.35|1856.42|1853.54|1848.34|1845.46|0
1646052300000|2022-02-28 12:45:00|1851.48|1848.6|1853.28|1850.4|1854.25|1851.37|1848.45|1845.57|0
1646052600000|2022-02-28 12:50:00|1853.04|1850.16|1856.42|1853.54|1856.42|1853.54|1852.07|1849.19|0
1646052900000|2022-02-28 12:55:00|1856.78|1853.9|1841.58|1838.7|1856.78|1853.9|1836.87|1833.99|0
1646053200000|2022-02-28 13:00:00|1840.97|1838.09|1839.6|1836.72|1843.46|1840.58|1834.82|1831.94|0
1646053500000|2022-02-28 13:05:00|1839.36|1836.48|1839.72|1836.84|1841.17|1838.29|1837.43|1834.55|0
1646053800000|2022-02-28 13:10:00|1841.05|1838.17|1836.83|1833.95|1842.49|1839.61|1836.83|1833.95|0
1646054100000|2022-02-28 13:15:00|1836.94|1834.06|1838.87|1835.99|1840.08|1837.2|1836.22|1833.34|0
1646054400000|2022-02-28 13:20:00|1838.63|1835.75|1839|1836.12|1839.96|1837.08|1836.34|1833.46|0
1646054700000|2022-02-28 13:25:00|1838.51|1835.63|1841.04|1838.16|1841.28|1838.4|1837.31|1834.43|0
1646055000000|2022-02-28 13:30:00|1841.41|1838.53|1833.32|1830.44|1844.66|1841.78|1831.76|1828.88|0
1646055300000|2022-02-28 13:35:00|1833.2|1830.32|1828.73|1825.85|1833.93|1831.05|1828.73|1825.85|0
1646055600000|2022-02-28 13:40:00|1828.38|1825.5|1826.45|1823.57|1831.03|1828.15|1824.28|1821.4|0
1646055900000|2022-02-28 13:45:00|1827.41|1824.53|1832.96|1830.08|1832.96|1830.08|1826.8|1823.92|0
1646056200000|2022-02-28 13:50:00|1832.72|1829.84|1835.37|1832.49|1841.16|1838.28|1832.48|1829.6|0
1646056500000|2022-02-28 13:55:00|1835.61|1832.73|1832.47|1829.59|1836.09|1833.21|1831.75|1828.87|0
1646056800000|2022-02-28 14:00:00|1831.99|1829.11|1838.26|1835.38|1839.23|1836.35|1829.58|1826.7|0
1646057100000|2022-02-28 14:05:00|1838.38|1835.5|1840.68|1837.8|1840.68|1837.8|1837.3|1834.42|0
1646057400000|2022-02-28 14:10:00|1841.16|1838.28|1841.16|1838.28|1842.61|1839.73|1837.54|1834.66|0
1646057700000|2022-02-28 14:15:00|1841.88|1839|1842|1839.12|1845.74|1842.86|1841.16|1838.28|0
1646058000000|2022-02-28 14:20:00|1842.12|1839.24|1838.74|1835.86|1843.33|1840.45|1838.74|1835.86|0
1646058300000|2022-02-28 14:25:00|1838.5|1835.62|1839.47|1836.59|1843.57|1840.69|1838.5|1835.62|0
1646058600000|2022-02-28 14:30:00|1838.98|1836.1|1844.65|1841.77|1850.33|1847.45|1837.54|1834.66|0
1646058900000|2022-02-28 14:35:00|1846.95|1844.07|1854.19|1851.31|1859.02|1856.14|1845.02|1842.14|0
1646059200000|2022-02-28 14:40:00|1853.23|1850.35|1850.95|1848.07|1853.49|1850.61|1843.35|1840.47|0
1646059500000|2022-02-28 14:45:00|1850.11|1847.23|1852.28|1849.4|1857.71|1854.83|1846.73|1843.85|0
1646059800000|2022-02-28 14:50:00|1851.8|1848.92|1855.9|1853.02|1861.22|1858.34|1849.63|1846.75|0
1646060100000|2022-02-28 14:55:00|1855.42|1852.54|1859.53|1856.65|1861.7|1858.82|1852.76|1849.88|0
1646060400000|2022-02-28 15:00:00|1860.49|1857.61|1851.08|1848.2|1862.91|1860.03|1850.6|1847.72|0
1646060700000|2022-02-28 15:05:00|1852.77|1849.89|1848.67|1845.79|1855.43|1852.55|1845.05|1842.17|0
1646061000000|2022-02-28 15:10:00|1848.19|1845.31|1843.6|1840.72|1851.08|1848.2|1841.67|1838.79|0
1646061300000|2022-02-28 15:15:00|1842.99|1840.11|1839.73|1836.85|1844.92|1842.04|1837.56|1834.68|0
1646061600000|2022-02-28 15:20:00|1840.22|1837.34|1846.47|1843.59|1849.61|1846.73|1839.73|1836.85|0
1646061900000|2022-02-28 15:25:00|1847.19|1844.31|1847.55|1844.67|1852.99|1850.11|1842.96|1840.08|0
1646062200000|2022-02-28 15:30:00|1847.06|1844.18|1853.34|1850.46|1860.11|1857.23|1847.06|1844.18|0
1646062500000|2022-02-28 15:35:00|1853.22|1850.34|1866.15|1863.27|1867.36|1864.48|1853.1|1850.22|0
1646062800000|2022-02-28 15:40:00|1866.64|1863.76|1874.32|1871.44|1875.04|1872.16|1865.67|1862.79|0
1646063100000|2022-02-28 15:45:00|1873.95|1871.07|1869.72|1866.84|1876.49|1873.61|1869.24|1866.36|0
1646063400000|2022-02-28 15:50:00|1869.59|1866.71|1870.8|1867.92|1875.52|1872.64|1867.54|1864.66|0
1646063700000|2022-02-28 15:55:00|1871.17|1868.29|1876.99|1874.11|1879.39|1876.51|1871.17|1868.29|0
1646064000000|2022-02-28 16:00:00|1877.71|1874.83|1880.13|1877.25|1882.31|1879.43|1875.29|1872.41|0
1646064300000|2022-02-28 16:05:00|1879.4|1876.52|1877.1|1874.22|1879.52|1876.64|1874.81|1871.93|0
1646064600000|2022-02-28 16:10:00|1877.23|1874.35|1875.29|1872.41|1880.85|1877.97|1872.63|1869.75|0
1646064900000|2022-02-28 16:15:00|1876.02|1873.14|1883.27|1880.39|1886.29|1883.41|1875.29|1872.41|0
1646065200000|2022-02-28 16:20:00|1882.55|1879.67|1890.53|1887.65|1891.02|1888.14|1882.55|1879.67|0
1646065500000|2022-02-28 16:25:00|1890.29|1887.41|1893.95|1891.07|1895.88|1893|1887.87|1884.99|0
1646065800000|2022-02-28 16:30:00|1893.71|1890.83|1892.74|1889.86|1898.55|1895.67|1892.26|1889.38|0
1646066100000|2022-02-28 16:35:00|1893.47|1890.59|1887.17|1884.29|1894.68|1891.8|1887.17|1884.29|0
1646066400000|2022-02-28 16:40:00|1888.14|1885.26|1889.59|1886.71|1891.28|1888.4|1884.51|1881.63|0
1646066700000|2022-02-28 16:45:00|1889.83|1886.95|1882.45|1879.57|1890.07|1887.19|1880.03|1877.15|0
1646067000000|2022-02-28 16:50:00|1882.81|1879.93|1884.86|1881.98|1885.23|1882.35|1880.15|1877.27|0
1646067300000|2022-02-28 16:55:00|1884.99|1882.11|1891.04|1888.16|1892.25|1889.37|1884.99|1882.11|0
1646067600000|2022-02-28 17:00:00|1890.55|1887.67|1889.34|1886.46|1893.81|1890.93|1888.86|1885.98|0
1646067900000|2022-02-28 17:05:00|1889.22|1886.34|1873.62|1870.74|1890.07|1887.19|1872.66|1869.78|0
1646068200000|2022-02-28 17:10:00|1872.66|1869.78|1867.1|1864.22|1873.86|1870.98|1865.17|1862.29|0
1646068500000|2022-02-28 17:15:00|1867.34|1864.46|1868.55|1865.67|1869.27|1866.39|1862.99|1860.11|0
1646068800000|2022-02-28 17:20:00|1867.82|1864.94|1862.26|1859.38|1870.96|1868.08|1860.81|1857.93|0
1646069100000|2022-02-28 17:25:00|1862.38|1859.5|1865.4|1862.52|1866.13|1863.25|1862.38|1859.5|0
1646069400000|2022-02-28 17:30:00|1864.44|1861.56|1861.54|1858.66|1867.58|1864.7|1858.4|1855.52|0
1646069700000|2022-02-28 17:35:00|1861.65|1858.77|1855.98|1853.1|1862.5|1859.62|1855.74|1852.86|0
1646070000000|2022-02-28 17:40:00|1856.58|1853.7|1851.39|1848.51|1857.43|1854.55|1851.03|1848.15|0
1646070300000|2022-02-28 17:45:00|1850.67|1847.79|1853.32|1850.44|1853.32|1850.44|1846.57|1843.69|0
1646070600000|2022-02-28 17:50:00|1852.84|1849.96|1848.98|1846.1|1854.29|1851.41|1845.72|1842.84|0
1646070900000|2022-02-28 17:55:00|1849.46|1846.58|1854.05|1851.17|1854.05|1851.17|1846.08|1843.2|0
1646071200000|2022-02-28 18:00:00|1853.81|1850.93|1861.16|1858.28|1863.22|1860.34|1853.08|1850.2|0
1646071500000|2022-02-28 18:05:00|1862.01|1859.13|1867.72|1864.84|1867.96|1865.08|1859.84|1856.96|0
1646071800000|2022-02-28 18:10:00|1867.23|1864.35|1867.23|1864.35|1871.59|1868.71|1865.06|1862.18|0
1646072100000|2022-02-28 18:15:00|1867.72|1864.84|1854.9|1852.02|1868.2|1865.32|1853.45|1850.57|0
1646072400000|2022-02-28 18:20:00|1854.18|1851.3|1849.83|1846.95|1854.42|1851.54|1846.69|1843.81|0
1646072700000|2022-02-28 18:25:00|1849.34|1846.46|1855.73|1852.85|1858.39|1855.51|1848.25|1845.37|0
1646073000000|2022-02-28 18:30:00|1855.49|1852.61|1853.07|1850.19|1858.39|1855.51|1849.93|1847.05|0
1646073300000|2022-02-28 18:35:00|1852.83|1849.95|1857.18|1854.3|1858.38|1855.5|1849.93|1847.05|0
1646073600000|2022-02-28 18:40:00|1857.9|1855.02|1855.24|1852.36|1862.01|1859.13|1854.03|1851.15|0
1646073900000|2022-02-28 18:45:00|1855.72|1852.84|1858.62|1855.74|1858.62|1855.74|1850.17|1847.29|0
1646074200000|2022-02-28 18:50:00|1858.26|1855.38|1865.39|1862.51|1867.68|1864.8|1858.26|1855.38|0
1646074500000|2022-02-28 18:55:00|1864.67|1861.79|1863.33|1860.45|1866.36|1863.48|1859.59|1856.71|0
1646074800000|2022-02-28 19:00:00|1862.73|1859.85|1840.26|1837.38|1862.73|1859.85|1840.26|1837.38|0
1646075100000|2022-02-28 19:05:00|1841.47|1838.59|1830.6|1827.72|1842.55|1839.67|1830.36|1827.48|0
1646075400000|2022-02-28 19:10:00|1830.85|1827.97|1832.87|1829.99|1832.87|1829.99|1826.26|1823.38|0
1646075700000|2022-02-28 19:15:00|1832.26|1829.38|1836.98|1834.1|1837.95|1835.07|1827.67|1824.79|0
1646076000000|2022-02-28 19:20:00|1837.95|1835.07|1827.31|1824.43|1837.95|1835.07|1827.31|1824.43|0
1646076300000|2022-02-28 19:25:00|1828.03|1825.15|1830.21|1827.33|1834.07|1831.19|1827.55|1824.67|0
1646076600000|2022-02-28 19:30:00|1830.45|1827.57|1829.11|1826.23|1833.83|1830.95|1826.1|1823.22|0
1646076900000|2022-02-28 19:35:00|1829.84|1826.96|1830.32|1827.44|1838.42|1835.54|1828.27|1825.39|0
1646077200000|2022-02-28 19:40:00|1829.6|1826.72|1844.81|1841.93|1847.11|1844.23|1829.48|1826.6|0
1646077500000|2022-02-28 19:45:00|1844.21|1841.33|1839.62|1836.74|1845.66|1842.78|1837.45|1834.57|0
1646077800000|2022-02-28 19:50:00|1841.07|1838.19|1843.24|1840.36|1843.73|1840.85|1838.65|1835.77|0
1646078100000|2022-02-28 19:55:00|1843|1840.12|1846.87|1843.99|1850.98|1848.1|1842.76|1839.88|0
1646078400000|2022-02-28 20:00:00|1847.11|1844.23|1844.21|1841.33|1848.08|1845.2|1843.48|1840.6|0
1646078700000|2022-02-28 20:05:00|1843.84|1840.96|1845.29|1842.41|1846.87|1843.99|1834.55|1831.67|0
1646079000000|2022-02-28 20:10:00|1844.69|1841.81|1839.37|1836.49|1845.17|1842.29|1836.48|1833.6|0
1646079300000|2022-02-28 20:15:00|1841.55|1838.67|1846.14|1843.26|1848.8|1845.92|1838.41|1835.53|0
1646079600000|2022-02-28 20:20:00|1846.38|1843.5|1855.85|1852.97|1859.47|1856.59|1846.14|1843.26|0
1646079900000|2022-02-28 20:25:00|1855.61|1852.73|1853.67|1850.79|1859.47|1856.59|1851.98|1849.1|0
1646080200000|2022-02-28 20:30:00|1853.19|1850.31|1841.59|1838.71|1853.19|1850.31|1841.59|1838.71|0
1646080500000|2022-02-28 20:35:00|1841.83|1838.95|1836.33|1833.45|1842.32|1839.44|1834.4|1831.52|0
1646080800000|2022-02-28 20:40:00|1836.09|1833.21|1854.21|1851.33|1855.41|1852.53|1836.09|1833.21|0
1646081100000|2022-02-28 20:45:00|1854.08|1851.2|1867.31|1864.43|1867.79|1864.91|1854.08|1851.2|0
1646081400000|2022-02-28 20:50:00|1869.36|1866.48|1875.47|1872.59|1875.65|1872.77|1865.19|1862.31|0
1646081700000|2022-02-28 20:55:00|1876.44|1873.56|1881.03|1878.15|1885.15|1882.27|1874.26|1871.38|0
1646082000000|2022-02-28 21:00:00|1883.21|1880.33|1883.21|1880.33|1883.94|1881.06|1879.34|1876.46|0
1646082300000|2022-02-28 21:05:00|1882.48|1879.6|1878.85|1875.97|1884.42|1881.54|1877.4|1874.52|0
1646082600000|2022-02-28 21:10:00|1879.34|1876.46|1881.51|1878.63|1883.93|1881.05|1878.85|1875.97|0
1646082900000|2022-02-28 21:15:00|1882|1878.64|1884.17|1880.81|1884.9|1881.54|1882|1878.64|0
1646083200000|2022-02-28 21:20:00|1884.29|1880.93|1882.96|1879.6|1884.41|1881.05|1882.72|1879.36|0
1646083500000|2022-02-28 21:25:00|1883.32|1879.96|1883.32|1879.96|1883.69|1880.33|1881.99|1878.63|0
1646083800000|2022-02-28 21:30:00|1883.2|1879.84|1883.69|1880.33|1884.9|1881.54|1883.2|1879.84|0
1646084100000|2022-02-28 21:35:00|1883.44|1880.08|1884.89|1881.53|1884.89|1881.53|1883.44|1880.08|0
1646084400000|2022-02-28 21:40:00|1884.65|1881.29|1884.41|1881.05|1884.77|1881.41|1884.17|1880.81|0
1646084700000|2022-02-28 21:45:00|1884.17|1880.81|1884.17|1880.81|1884.65|1881.29|1884.17|1880.81|0
1646085000000|2022-02-28 21:50:00|1884.41|1881.05|1884.65|1881.29|1885.38|1882.02|1884.17|1880.81|0
1646085300000|2022-02-28 21:55:00|1884.41|1881.05|1884.28|1880.92|1884.52|1881.16|1884.17|1880.81|0
1646085600000|2022-02-28 22:00:00|1884.24|1880.88|1883.88|1880.52|1884.24|1880.88|1883.33|1879.97|0
1646085900000|2022-02-28 22:05:00|1883.33|1879.97|1883.33|1879.97|1883.92|1880.56|1883.19|1879.83|0
1646086200000|2022-02-28 22:10:00|1882.94|1879.58|1883.01|1879.65|1883.16|1879.8|1882.69|1879.33|0
1646086500000|2022-02-28 22:15:00|1883.08|1879.72|1883.25|1879.89|1883.25|1879.89|1883.08|1879.72|0
1646086800000|2022-02-28 22:20:00|1883.15|1879.79|1883.12|1879.76|1883.53|1880.17|1882.94|1879.58|0
1646087100000|2022-02-28 22:25:00|1883.05|1879.69|1883.11|1879.75|1883.18|1879.82|1882.69|1879.33|0
1646087400000|2022-02-28 22:30:00|1882.73|1879.37|1882.55|1879.19|1882.9|1879.54|1882.37|1879.01|0
1646087700000|2022-02-28 22:35:00|1882.65|1879.29|1882.44|1879.08|1882.79|1879.43|1882.26|1878.9|0
1646088000000|2022-02-28 22:40:00|1882.47|1879.11|1881.8|1878.44|1882.51|1879.15|1881.77|1878.41|0
1646088300000|2022-02-28 22:45:00|1882.02|1878.66|1882.47|1879.11|1882.47|1879.11|1881.91|1878.55|0
1646088600000|2022-02-28 22:50:00|1882.37|1879.01|1881.7|1878.34|1882.94|1879.58|1881.45|1878.09|0
1646088900000|2022-02-28 22:55:00|1881.76|1878.4|1881.98|1878.62|1881.98|1878.62|1881.74|1878.38|0
1646089200000|2022-02-28 23:00:00|1883.06|1879.7|1884.75|1881.39|1884.75|1881.39|1880.88|1877.52|0
1646089500000|2022-02-28 23:05:00|1885.12|1881.76|1884.64|1881.28|1886.33|1882.97|1884.51|1881.15|0
1646089800000|2022-02-28 23:10:00|1884.99|1881.63|1882.82|1879.46|1884.99|1881.63|1881.36|1878|0
1646090100000|2022-02-28 23:15:00|1882.7|1879.34|1883.42|1880.06|1885.85|1882.49|1882.57|1879.21|0
1646090400000|2022-02-28 23:20:00|1883.06|1879.7|1887.3|1883.94|1888.02|1884.66|1882.57|1879.21|0
1646090700000|2022-02-28 23:25:00|1887.05|1883.69|1885.84|1882.48|1887.78|1884.42|1884.99|1881.63|0
1646091000000|2022-02-28 23:30:00|1886.09|1882.73|1889.71|1886.35|1890.68|1887.32|1885.48|1882.12|0
1646091300000|2022-02-28 23:35:00|1889.96|1886.6|1891.52|1888.16|1892.86|1889.5|1889.96|1886.6|0
1646091600000|2022-02-28 23:40:00|1891.41|1888.05|1890.07|1886.71|1891.65|1888.29|1889.35|1885.99|0
1646091900000|2022-02-28 23:45:00|1890.2|1886.84|1890.07|1886.71|1890.92|1887.56|1888.62|1885.26|0
1646092200000|2022-02-28 23:50:00|1890.44|1887.08|1894.43|1891.07|1895.52|1892.16|1890.44|1887.08|0
1646092500000|2022-02-28 23:55:00|1894.31|1890.95|1891.16|1887.8|1895.04|1891.68|1891.16|1887.8|0
1646092800000|2022-03-01 00:00:00|1891.41|1888.05|1891.4|1888.04|1894.07|1890.71|1891.4|1888.04|0
1646093100000|2022-03-01 00:05:00|1891.28|1887.92|1886.08|1882.72|1891.28|1887.92|1886.08|1882.72|0
1646093400000|2022-03-01 00:10:00|1886.44|1883.08|1889.22|1885.86|1889.71|1886.35|1886.32|1882.96|0
1646093700000|2022-03-01 00:15:00|1889.47|1886.11|1891.16|1887.8|1892.61|1889.25|1889.22|1885.86|0
1646094000000|2022-03-01 00:20:00|1890.92|1887.56|1889.1|1885.74|1891.52|1888.16|1887.89|1884.53|0
1646094300000|2022-03-01 00:25:00|1888.74|1885.38|1890.67|1887.31|1890.79|1887.43|1888.61|1885.25|0
1646094600000|2022-03-01 00:30:00|1890.55|1887.19|1888.13|1884.77|1891.4|1888.04|1887.53|1884.17|0
1646094900000|2022-03-01 00:35:00|1888.37|1885.01|1887.28|1883.92|1889.22|1885.86|1886.56|1883.2|0
1646095200000|2022-03-01 00:40:00|1887.52|1884.16|1886.07|1882.71|1889.46|1886.1|1885.35|1881.99|0
1646095500000|2022-03-01 00:45:00|1886.19|1882.83|1877.72|1874.36|1886.43|1883.07|1876.88|1873.52|0
1646095800000|2022-03-01 00:50:00|1877.6|1874.24|1881.47|1878.11|1882.44|1879.08|1877.6|1874.24|0
1646096100000|2022-03-01 00:55:00|1881.71|1878.35|1883.41|1880.05|1884.37|1881.01|1881.35|1877.99|0
1646096400000|2022-03-01 01:00:00|1883.52|1880.16|1883.04|1879.68|1885.1|1881.74|1880.38|1877.02|0
1646096700000|2022-03-01 01:05:00|1883.16|1879.8|1886.07|1882.71|1887.28|1883.92|1882.2|1878.84|0
1646097000000|2022-03-01 01:10:00|1885.94|1882.58|1886.07|1882.71|1886.55|1883.19|1885.1|1881.74|0
1646097300000|2022-03-01 01:15:00|1886.31|1882.95|1884.97|1881.61|1886.31|1882.95|1883.16|1879.8|0
1646097600000|2022-03-01 01:20:00|1884.37|1881.01|1886.79|1883.43|1887.76|1884.4|1884.37|1881.01|0
1646097900000|2022-03-01 01:25:00|1887.03|1883.67|1888|1884.64|1888|1884.64|1884.37|1881.01|0
1646098200000|2022-03-01 01:30:00|1887.87|1884.51|1890.18|1886.82|1890.66|1887.3|1887.76|1884.4|0
1646098500000|2022-03-01 01:35:00|1890.29|1886.93|1889.69|1886.33|1890.42|1887.06|1888|1884.64|0
1646098800000|2022-03-01 01:40:00|1889.32|1885.96|1888.97|1885.61|1889.93|1886.57|1888|1884.64|0
1646099100000|2022-03-01 01:45:00|1889.45|1886.09|1882.79|1879.43|1889.45|1886.09|1882.43|1879.07|0
1646099400000|2022-03-01 01:50:00|1883.16|1879.8|1883.88|1880.52|1884.85|1881.49|1882.3|1878.94|0
1646099700000|2022-03-01 01:55:00|1884|1880.64|1880.98|1877.62|1884.36|1881|1880.98|1877.62|0
1646100000000|2022-03-01 02:00:00|1881.22|1877.86|1883.4|1880.04|1883.4|1880.04|1880.73|1877.37|0
1646100300000|2022-03-01 02:05:00|1883.27|1879.91|1882.43|1879.07|1883.88|1880.52|1882.3|1878.94|0
1646100600000|2022-03-01 02:10:00|1882.3|1878.94|1877.83|1874.47|1882.3|1878.94|1877.1|1873.74|0
1646100900000|2022-03-01 02:15:00|1877.59|1874.23|1879.52|1876.16|1880.12|1876.76|1877.59|1874.23|0
1646101200000|2022-03-01 02:20:00|1879.39|1876.03|1879.76|1876.4|1880.6|1877.24|1879.04|1875.68|0
1646101500000|2022-03-01 02:25:00|1879.88|1876.52|1877.94|1874.58|1880.49|1877.13|1877.1|1873.74|0
1646101800000|2022-03-01 02:30:00|1878.07|1874.71|1877.1|1873.74|1879.76|1876.4|1877.1|1873.74|0
1646102100000|2022-03-01 02:35:00|1877.34|1873.98|1876.13|1872.77|1878.79|1875.43|1876.13|1872.77|0
1646102400000|2022-03-01 02:40:00|1875.89|1872.53|1877.82|1874.46|1877.94|1874.58|1873.95|1870.59|0
1646102700000|2022-03-01 02:45:00|1877.94|1874.58|1878.18|1874.82|1879.03|1875.67|1877.7|1874.34|0
1646103000000|2022-03-01 02:50:00|1878.06|1874.7|1881.45|1878.09|1881.93|1878.57|1877.58|1874.22|0
1646103300000|2022-03-01 02:55:00|1881.57|1878.21|1881.69|1878.33|1881.93|1878.57|1880.72|1877.36|0
1646103600000|2022-03-01 03:00:00|1881.93|1878.57|1881.93|1878.57|1881.93|1878.57|1880.96|1877.6|0
1646103900000|2022-03-01 03:05:00|1881.81|1878.45|1879.27|1875.91|1881.93|1878.57|1877.58|1874.22|0
1646104200000|2022-03-01 03:10:00|1879.03|1875.67|1878.79|1875.43|1880.35|1876.99|1878.06|1874.7|0
1646104500000|2022-03-01 03:15:00|1879.03|1875.67|1879.51|1876.15|1880.24|1876.88|1878.9|1875.54|0
1646104800000|2022-03-01 03:20:00|1879.38|1876.02|1879.27|1875.91|1879.75|1876.39|1878.06|1874.7|0
1646105100000|2022-03-01 03:25:00|1879.38|1876.02|1879.99|1876.63|1880.23|1876.87|1878.54|1875.18|0
1646105400000|2022-03-01 03:30:00|1880.11|1876.75|1879.75|1876.39|1881.2|1877.84|1879.27|1875.91|0
1646105700000|2022-03-01 03:35:00|1879.62|1876.26|1881.56|1878.2|1881.68|1878.32|1879.51|1876.15|0
1646106000000|2022-03-01 03:40:00|1881.68|1878.32|1878.05|1874.69|1882.17|1878.81|1877.57|1874.21|0
1646106300000|2022-03-01 03:45:00|1878.17|1874.81|1879.75|1876.39|1880.23|1876.87|1877.69|1874.33|0
1646106600000|2022-03-01 03:50:00|1879.86|1876.5|1879.99|1876.63|1880.23|1876.87|1879.02|1875.66|0
1646106900000|2022-03-01 03:55:00|1879.86|1876.5|1879.5|1876.14|1879.99|1876.63|1879.26|1875.9|0
1646107200000|2022-03-01 04:00:00|1879.74|1876.38|1879.62|1876.26|1880.83|1877.47|1879.26|1875.9|0
1646107500000|2022-03-01 04:05:00|1879.74|1876.38|1880.71|1877.35|1881.44|1878.08|1879.02|1875.66|0
1646107800000|2022-03-01 04:10:00|1880.95|1877.59|1880.71|1877.35|1881.79|1878.43|1879.26|1875.9|0
1646108100000|2022-03-01 04:15:00|1880.47|1877.11|1878.05|1874.69|1880.83|1877.47|1878.05|1874.69|0
1646108400000|2022-03-01 04:20:00|1877.92|1874.56|1880.95|1877.59|1881.31|1877.95|1877.81|1874.45|0
1646108700000|2022-03-01 04:25:00|1880.82|1877.46|1880.95|1877.59|1881.92|1878.56|1880.22|1876.86|0
1646109000000|2022-03-01 04:30:00|1880.82|1877.46|1881.67|1878.31|1881.67|1878.31|1880.34|1876.98|0
1646109300000|2022-03-01 04:35:00|1881.55|1878.19|1880.95|1877.59|1881.67|1878.31|1880.46|1877.1|0
1646109600000|2022-03-01 04:40:00|1880.71|1877.35|1881.55|1878.19|1881.67|1878.31|1879.74|1876.38|0
1646109900000|2022-03-01 04:45:00|1881.67|1878.31|1883.97|1880.61|1884.82|1881.46|1881.43|1878.07|0
1646110200000|2022-03-01 04:50:00|1884.09|1880.73|1883.36|1880|1884.93|1881.57|1883.24|1879.88|0
1646110500000|2022-03-01 04:55:00|1883.24|1879.88|1884.33|1880.97|1884.57|1881.21|1882.75|1879.39|0
1646110800000|2022-03-01 05:00:00|1883.85|1880.49|1883.12|1879.76|1884.57|1881.21|1882.75|1879.39|0
1646111100000|2022-03-01 05:05:00|1883.36|1880|1882.64|1879.28|1883.72|1880.36|1882.39|1879.03|0
1646111400000|2022-03-01 05:10:00|1882.15|1878.79|1878.52|1875.16|1882.15|1878.79|1878.28|1874.92|0
1646111700000|2022-03-01 05:15:00|1878.4|1875.04|1875.86|1872.5|1878.76|1875.4|1875.38|1872.02|0
1646112000000|2022-03-01 05:20:00|1876.34|1872.98|1877.31|1873.95|1878.04|1874.68|1875.62|1872.26|0
1646112300000|2022-03-01 05:25:00|1877.18|1873.82|1879.36|1876|1879.73|1876.37|1875.62|1872.26|0
1646112600000|2022-03-01 05:30:00|1879.12|1875.76|1879.97|1876.61|1881.05|1877.69|1878.28|1874.92|0
1646112900000|2022-03-01 05:35:00|1880.33|1876.97|1880.94|1877.58|1882.15|1878.79|1880.21|1876.85|0
1646113200000|2022-03-01 05:40:00|1880.45|1877.09|1882.99|1879.63|1883.11|1879.75|1880.21|1876.85|0
1646113500000|2022-03-01 05:45:00|1882.87|1879.51|1880.57|1877.21|1883.11|1879.75|1880.45|1877.09|0
1646113800000|2022-03-01 05:50:00|1880.69|1877.33|1880.69|1877.33|1881.42|1878.06|1879.72|1876.36|0
1646114100000|2022-03-01 05:55:00|1880.93|1877.57|1882.14|1878.78|1883.35|1879.99|1880.93|1877.57|0
1646114400000|2022-03-01 06:00:00|1882.02|1878.66|1884.32|1880.96|1884.32|1880.96|1881.77|1878.41|0
1646114700000|2022-03-01 06:05:00|1884.08|1880.72|1885.77|1882.41|1886.5|1883.14|1883.35|1879.99|0
1646115000000|2022-03-01 06:10:00|1885.65|1882.29|1884.43|1881.07|1885.65|1882.29|1882.62|1879.26|0
1646115300000|2022-03-01 06:15:00|1884.56|1881.2|1885.53|1882.17|1887.1|1883.74|1883.71|1880.35|0
1646115600000|2022-03-01 06:20:00|1886.37|1883.01|1888.19|1884.83|1888.19|1884.83|1885.16|1881.8|0
1646115900000|2022-03-01 06:25:00|1888.43|1885.07|1891.09|1887.73|1891.58|1888.22|1886.61|1883.25|0
1646116200000|2022-03-01 06:30:00|1891.21|1887.85|1892.06|1888.7|1892.55|1889.19|1891.09|1887.73|0
1646116500000|2022-03-01 06:35:00|1892.79|1889.43|1892.06|1888.7|1893.27|1889.91|1890.85|1887.49|0
1646116800000|2022-03-01 06:40:00|1892.3|1888.94|1892.54|1889.18|1894.24|1890.88|1892.3|1888.94|0
1646117100000|2022-03-01 06:45:00|1892.66|1889.3|1891.69|1888.33|1894|1890.64|1890.36|1887|0
1646117400000|2022-03-01 06:50:00|1891.82|1888.46|1890.96|1887.6|1893.51|1890.15|1890.6|1887.24|0
1646117700000|2022-03-01 06:55:00|1890.85|1887.49|1893.27|1889.91|1893.75|1890.39|1890.36|1887|0
1646118000000|2022-03-01 07:00:00|1892.54|1889.18|1894.11|1890.75|1895.8|1892.44|1891.57|1888.21|0
1646118300000|2022-03-01 07:05:00|1893.99|1890.63|1909.01|1905.65|1911.31|1907.95|1893.75|1890.39|0
1646118600000|2022-03-01 07:10:00|1909.61|1906.25|1904.52|1901.16|1910.22|1906.86|1904.04|1900.68|0
1646118900000|2022-03-01 07:15:00|1904.65|1901.29|1905.73|1902.37|1907.8|1904.44|1904.52|1901.16|0
1646119200000|2022-03-01 07:20:00|1905.86|1902.5|1905.97|1902.61|1907.67|1904.31|1904.89|1901.53|0
1646119500000|2022-03-01 07:25:00|1905.86|1902.5|1903.83|1900.47|1908.32|1904.96|1903.72|1900.36|0
1646119800000|2022-03-01 07:30:00|1903.59|1900.23|1902.14|1898.78|1904.07|1900.71|1899.96|1896.6|0
1646120100000|2022-03-01 07:35:00|1902.38|1899.02|1902.86|1899.5|1902.86|1899.5|1900.09|1896.73|0
1646120400000|2022-03-01 07:40:00|1902.99|1899.63|1903.1|1899.74|1904.31|1900.95|1902.38|1899.02|0
1646120700000|2022-03-01 07:45:00|1903.23|1899.87|1900.44|1897.08|1903.23|1899.87|1900.2|1896.84|0
1646121000000|2022-03-01 07:50:00|1901.05|1897.69|1898.39|1895.03|1903.23|1899.87|1898.39|1895.03|0
1646121300000|2022-03-01 07:55:00|1898.63|1895.27|1900.56|1897.2|1901.05|1897.69|1896.45|1893.09|0
1646121600000|2022-03-01 08:00:00|1900.81|1897.45|1904.44|1901.08|1904.44|1901.08|1896.69|1893.33|0
1646121900000|2022-03-01 08:05:00|1904.31|1900.95|1906.86|1903.98|1910.25|1907.37|1904.31|1900.95|0
1646122200000|2022-03-01 08:10:00|1906.37|1903.49|1902.5|1899.62|1908.31|1905.43|1901.77|1898.89|0
1646122500000|2022-03-01 08:15:00|1902.26|1899.38|1900.8|1897.92|1902.5|1899.62|1898.87|1895.99|0
1646122800000|2022-03-01 08:20:00|1901.29|1898.41|1890.16|1887.28|1903.71|1900.83|1887.98|1885.1|0
1646123100000|2022-03-01 08:25:00|1890.4|1887.52|1894.16|1891.28|1894.27|1891.39|1887.39|1884.51|0
1646123400000|2022-03-01 08:30:00|1893.92|1891.04|1896.94|1894.06|1896.94|1894.06|1891.25|1888.37|0
1646123700000|2022-03-01 08:35:00|1896.58|1893.7|1892.22|1889.34|1898.51|1895.63|1890.16|1887.28|0
1646124000000|2022-03-01 08:40:00|1891.74|1888.86|1889.67|1886.79|1894.88|1892|1888.35|1885.47|0
1646124300000|2022-03-01 08:45:00|1889.43|1886.55|1882.78|1879.9|1891.98|1889.1|1882.54|1879.66|0
1646124600000|2022-03-01 08:50:00|1883.02|1880.14|1880.78|1877.9|1883.87|1880.99|1877.4|1874.52|0
1646124900000|2022-03-01 08:55:00|1880.3|1877.42|1883.93|1881.05|1884.9|1882.02|1878.97|1876.09|0
1646125200000|2022-03-01 09:00:00|1883.44|1880.56|1885.38|1882.5|1886.95|1884.07|1882.23|1879.35|0
1646125500000|2022-03-01 09:05:00|1885.74|1882.86|1876.43|1873.55|1885.86|1882.98|1873.53|1870.65|0
1646125800000|2022-03-01 09:10:00|1876.67|1873.79|1873.28|1870.4|1876.67|1873.79|1872.56|1869.68|0
1646126100000|2022-03-01 09:15:00|1873.04|1870.16|1873.52|1870.64|1877.39|1874.51|1872.32|1869.44|0
1646126400000|2022-03-01 09:20:00|1873.77|1870.89|1869.66|1866.78|1875.46|1872.58|1867.84|1864.96|0
1646126700000|2022-03-01 09:25:00|1868.93|1866.05|1866.46|1863.58|1869.9|1867.02|1864.32|1861.44|0
1646127000000|2022-03-01 09:30:00|1865.98|1863.1|1867.91|1865.03|1869.61|1866.73|1864.77|1861.89|0
1646127300000|2022-03-01 09:35:00|1867.67|1864.79|1866.7|1863.82|1869.24|1866.36|1864.77|1861.89|0
1646127600000|2022-03-01 09:40:00|1867.19|1864.31|1860.66|1857.78|1867.67|1864.79|1859.21|1856.33|0
1646127900000|2022-03-01 09:45:00|1860.29|1857.41|1864.04|1861.16|1864.77|1861.89|1859.7|1856.82|0
1646128200000|2022-03-01 09:50:00|1863.8|1860.92|1857.76|1854.88|1864.04|1861.16|1855.83|1852.95|0
1646128500000|2022-03-01 09:55:00|1857.52|1854.64|1858.48|1855.6|1859.93|1857.05|1855.83|1852.95|0
1646128800000|2022-03-01 10:00:00|1858.24|1855.36|1855.46|1852.58|1859.69|1856.81|1852.93|1850.05|0
1646129100000|2022-03-01 10:05:00|1855.7|1852.82|1851.96|1849.08|1855.7|1852.82|1849.79|1846.91|0
1646129400000|2022-03-01 10:10:00|1851.59|1848.71|1853.17|1850.29|1853.77|1850.89|1849.79|1846.91|0
1646129700000|2022-03-01 10:15:00|1853.28|1850.4|1858.12|1855.24|1858.85|1855.97|1852.93|1850.05|0
1646130000000|2022-03-01 10:20:00|1857.88|1855|1854.98|1852.1|1858.12|1855.24|1854.13|1851.25|0
1646130300000|2022-03-01 10:25:00|1855.1|1852.22|1852.93|1850.05|1855.95|1853.07|1851.6|1848.72|0
1646130600000|2022-03-01 10:30:00|1852.57|1849.69|1850.15|1847.27|1852.93|1850.05|1845.57|1842.69|0
1646130900000|2022-03-01 10:35:00|1849.43|1846.55|1847.01|1844.13|1850.27|1847.39|1844.72|1841.84|0
1646131200000|2022-03-01 10:40:00|1847.37|1844.49|1856.43|1853.55|1857.27|1854.39|1846.65|1843.77|0
1646131500000|2022-03-01 10:45:00|1855.95|1853.07|1858.95|1856.07|1859.31|1856.43|1852.08|1849.2|0
1646131800000|2022-03-01 10:50:00|1858.7|1855.82|1860.45|1857.57|1861.9|1859.02|1857.38|1854.5|0
1646132100000|2022-03-01 10:55:00|1860.34|1857.46|1861.06|1858.18|1861.3|1858.42|1857.8|1854.92|0
1646132400000|2022-03-01 11:00:00|1860.58|1857.7|1856.96|1854.08|1860.58|1857.7|1856.11|1853.23|0
1646132700000|2022-03-01 11:05:00|1857.2|1854.32|1855.14|1852.26|1858.65|1855.77|1855.14|1852.26|0
1646133000000|2022-03-01 11:10:00|1855.02|1852.14|1854.78|1851.9|1855.99|1853.11|1850.55|1847.67|0
1646133300000|2022-03-01 11:15:00|1854.3|1851.42|1856.34|1853.46|1857.92|1855.04|1852.85|1849.97|0
1646133600000|2022-03-01 11:20:00|1856.71|1853.83|1857.68|1854.8|1861.54|1858.66|1855.99|1853.11|0
1646133900000|2022-03-01 11:25:00|1857.92|1855.04|1856.95|1854.07|1861.66|1858.78|1856.83|1853.95|0
1646134200000|2022-03-01 11:30:00|1857.19|1854.31|1861.06|1858.18|1863.23|1860.35|1855.5|1852.62|0
1646134500000|2022-03-01 11:35:00|1860.81|1857.93|1858.16|1855.28|1861.06|1858.18|1857.19|1854.31|0
1646134800000|2022-03-01 11:40:00|1857.92|1855.04|1851.88|1849|1859.36|1856.48|1851.39|1848.51|0
1646135100000|2022-03-01 11:45:00|1852.23|1849.35|1847.77|1844.89|1853.81|1850.93|1847.65|1844.77|0
1646135400000|2022-03-01 11:50:00|1848.01|1845.13|1841.98|1839.1|1849.46|1846.58|1840.53|1837.65|0
1646135700000|2022-03-01 11:55:00|1842.22|1839.34|1844.84|1841.96|1845.6|1842.72|1838.12|1835.24|0
1646136000000|2022-03-01 12:00:00|1845.2|1842.32|1851.11|1848.23|1851.11|1848.23|1844.36|1841.48|0
1646136300000|2022-03-01 12:05:00|1851.23|1848.35|1853.13|1850.25|1853.53|1850.65|1850.63|1847.75|0
1646136600000|2022-03-01 12:10:00|1853.02|1850.14|1850.6|1847.72|1853.62|1850.74|1850.12|1847.24|0
1646136900000|2022-03-01 12:15:00|1850.36|1847.48|1845.05|1842.17|1850.36|1847.48|1845.05|1842.17|0
1646137200000|2022-03-01 12:20:00|1845.29|1842.41|1852.77|1849.89|1853.37|1850.49|1845.29|1842.41|0
1646137500000|2022-03-01 12:25:00|1851.81|1848.93|1860.02|1857.14|1860.5|1857.62|1849.03|1846.15|0
1646137800000|2022-03-01 12:30:00|1859.29|1856.41|1858.08|1855.2|1859.29|1856.41|1855.19|1852.31|0
1646138100000|2022-03-01 12:35:00|1857.36|1854.48|1851.56|1848.68|1857.36|1854.48|1851.32|1848.44|0
1646138400000|2022-03-01 12:40:00|1851.2|1848.32|1848.18|1845.3|1851.56|1848.68|1846.01|1843.13|0
1646138700000|2022-03-01 12:45:00|1848.43|1845.55|1851.32|1848.44|1851.56|1848.68|1846.5|1843.62|0
1646139000000|2022-03-01 12:50:00|1851.2|1848.32|1847.22|1844.34|1852.53|1849.65|1846.73|1843.85|0
1646139300000|2022-03-01 12:55:00|1847.46|1844.58|1851.08|1848.2|1852.29|1849.41|1845.53|1842.65|0
1646139600000|2022-03-01 13:00:00|1850.11|1847.23|1847.09|1844.21|1851.32|1848.44|1844.56|1841.68|0
1646139900000|2022-03-01 13:05:00|1847.46|1844.58|1849.15|1846.27|1849.99|1847.11|1845.28|1842.4|0
1646140200000|2022-03-01 13:10:00|1848.42|1845.54|1853.15|1850.27|1853.87|1850.99|1847.46|1844.58|0
1646140500000|2022-03-01 13:15:00|1852.9|1850.02|1855.8|1852.92|1857.73|1854.85|1851.81|1848.93|0
1646140800000|2022-03-01 13:20:00|1855.32|1852.44|1853.3|1850.42|1855.32|1852.44|1850.88|1848|0
1646141100000|2022-03-01 13:25:00|1853.78|1850.9|1865.49|1862.61|1866.45|1863.57|1853.17|1850.29|0
1646141400000|2022-03-01 13:30:00|1865.85|1862.97|1870.08|1867.2|1872.26|1869.38|1864.05|1861.17|0
1646141700000|2022-03-01 13:35:00|1870.57|1867.69|1866.7|1863.82|1870.57|1867.69|1865.25|1862.37|0
1646142000000|2022-03-01 13:40:00|1867.18|1864.3|1870.44|1867.56|1870.57|1867.69|1866.94|1864.06|0
1646142300000|2022-03-01 13:45:00|1870.92|1868.04|1872.98|1870.1|1873.22|1870.34|1867.18|1864.3|0
1646142600000|2022-03-01 13:50:00|1872.74|1869.86|1877.49|1874.61|1877.49|1874.61|1870.81|1867.93|0
1646142900000|2022-03-01 13:55:00|1877.37|1874.49|1872.18|1869.3|1879.19|1876.31|1872.18|1869.3|0
1646143200000|2022-03-01 14:00:00|1872.66|1869.78|1869.03|1866.15|1873.63|1870.75|1868.31|1865.43|0
1646143500000|2022-03-01 14:05:00|1869.28|1866.4|1870.24|1867.36|1872.66|1869.78|1868.91|1866.03|0
1646143800000|2022-03-01 14:10:00|1870|1867.12|1868.31|1865.43|1870.48|1867.6|1867.1|1864.22|0
1646144100000|2022-03-01 14:15:00|1868.67|1865.79|1867.34|1864.46|1871.32|1868.44|1867.34|1864.46|0
1646144400000|2022-03-01 14:20:00|1867.82|1864.94|1869.76|1866.88|1870.96|1868.08|1867.34|1864.46|0
1646144700000|2022-03-01 14:25:00|1870|1867.12|1867.58|1864.7|1875.31|1872.43|1867.58|1864.7|0
1646145000000|2022-03-01 14:30:00|1867.82|1864.94|1879.18|1876.3|1879.18|1876.3|1867.82|1864.94|0
1646145300000|2022-03-01 14:35:00|1880.15|1877.27|1883.53|1880.65|1887.88|1885|1878.81|1875.93|0
1646145600000|2022-03-01 14:40:00|1883.29|1880.41|1874.83|1871.95|1884.98|1882.1|1873.13|1870.25|0
1646145900000|2022-03-01 14:45:00|1877|1874.12|1881.59|1878.71|1881.59|1878.71|1869.99|1867.11|0
1646146200000|2022-03-01 14:50:00|1881.83|1878.95|1867.93|1865.05|1883.04|1880.16|1862.51|1859.63|0
1646146500000|2022-03-01 14:55:00|1869.75|1866.87|1864.79|1861.91|1872.16|1869.28|1862.99|1860.11|0
1646146800000|2022-03-01 15:00:00|1868.66|1865.78|1864.19|1861.31|1878.32|1875.44|1860.57|1857.69|0
1646147100000|2022-03-01 15:05:00|1863.95|1861.07|1861.3|1858.42|1869.51|1866.63|1859.61|1856.73|0
1646147400000|2022-03-01 15:10:00|1859.85|1856.97|1856.47|1853.59|1859.85|1856.97|1852.61|1849.73|0
1646147700000|2022-03-01 15:15:00|1855.5|1852.62|1865.37|1862.49|1869.02|1866.14|1855.5|1852.62|0
1646148000000|2022-03-01 15:20:00|1866.58|1863.7|1864.04|1861.16|1873.35|1870.47|1861.51|1858.63|0
1646148300000|2022-03-01 15:25:00|1864.65|1861.77|1864.28|1861.4|1868.75|1865.87|1859.21|1856.33|0
1646148600000|2022-03-01 15:30:00|1865.13|1862.25|1858.12|1855.24|1869.11|1866.23|1857.4|1854.52|0
1646148900000|2022-03-01 15:35:00|1858.61|1855.73|1855.23|1852.35|1862.95|1860.07|1855.23|1852.35|0
1646149200000|2022-03-01 15:40:00|1854.99|1852.11|1843.6|1840.72|1855.47|1852.59|1843.6|1840.72|0
1646149500000|2022-03-01 15:45:00|1843.85|1840.97|1847.46|1844.58|1848.43|1845.55|1841.43|1838.55|0
1646149800000|2022-03-01 15:50:00|1847.71|1844.83|1850.12|1847.24|1853.01|1850.13|1845.53|1842.65|0
1646150100000|2022-03-01 15:55:00|1850.84|1847.96|1845.29|1842.41|1850.84|1847.96|1842.88|1840|0
1646150400000|2022-03-01 16:00:00|1843.72|1840.84|1854.1|1851.22|1856.64|1853.76|1842.88|1840|0
1646150700000|2022-03-01 16:05:00|1854.22|1851.34|1849.15|1846.27|1855.67|1852.79|1847.71|1844.83|0
1646151000000|2022-03-01 16:10:00|1849.27|1846.39|1857.12|1854.24|1858.32|1855.44|1848.91|1846.03|0
1646151300000|2022-03-01 16:15:00|1857.36|1854.48|1848.43|1845.55|1858.57|1855.69|1847.7|1844.82|0
1646151600000|2022-03-01 16:20:00|1847.7|1844.82|1853.51|1850.63|1856.4|1853.52|1847.1|1844.22|0
1646151900000|2022-03-01 16:25:00|1853.02|1850.14|1847.47|1844.59|1853.75|1850.87|1844.58|1841.7|0
1646152200000|2022-03-01 16:30:00|1847.71|1844.83|1831.51|1828.63|1847.71|1844.83|1830.78|1827.9|0
1646152500000|2022-03-01 16:35:00|1831.75|1828.87|1829.82|1826.94|1833.44|1830.56|1828.13|1825.25|0
1646152800000|2022-03-01 16:40:00|1830.9|1828.02|1829.58|1826.7|1833.19|1830.31|1827.17|1824.29|0
1646153100000|2022-03-01 16:45:00|1829.93|1827.05|1820.9|1818.02|1829.93|1827.05|1816.57|1813.69|0
1646153400000|2022-03-01 16:50:00|1821.87|1818.99|1819.24|1816.36|1823.09|1820.21|1815.9|1813.02|0
1646153700000|2022-03-01 16:55:00|1819.59|1816.71|1817.79|1814.91|1819.59|1816.71|1812.5|1809.62|0
1646154000000|2022-03-01 17:00:00|1817.55|1814.67|1812.98|1810.1|1818.27|1815.39|1812.5|1809.62|0
1646154300000|2022-03-01 17:05:00|1813.46|1810.58|1810.84|1807.72|1816.11|1813.23|1810.12|1807|0
1646154600000|2022-03-01 17:10:00|1810.12|1807|1818.58|1815.46|1818.94|1815.82|1806.28|1803.16|0
1646154900000|2022-03-01 17:15:00|1818.22|1815.1|1823.81|1820.69|1826.22|1823.1|1814.5|1811.38|0
1646155200000|2022-03-01 17:20:00|1824.05|1820.93|1820.68|1817.56|1824.65|1821.53|1818.15|1815.03|0
1646155500000|2022-03-01 17:25:00|1820.92|1817.8|1824.07|1820.95|1825.99|1822.87|1818.78|1815.66|0
1646155800000|2022-03-01 17:30:00|1822.87|1819.75|1826.11|1822.99|1829.6|1826.48|1820.7|1817.58|0
1646156100000|2022-03-01 17:35:00|1826.23|1823.11|1821.74|1818.62|1827.2|1824.08|1820.9|1817.78|0
1646156400000|2022-03-01 17:40:00|1821.98|1818.86|1829.33|1826.21|1829.33|1826.21|1821.98|1818.86|0
1646156700000|2022-03-01 17:45:00|1829.81|1826.69|1831.61|1828.49|1834.63|1831.51|1825|1821.88|0
1646157000000|2022-03-01 17:50:00|1831.5|1828.38|1830.41|1827.29|1835.23|1832.11|1828.61|1825.49|0
1646157300000|2022-03-01 17:55:00|1831.01|1827.89|1833.18|1830.06|1834.63|1831.51|1827.64|1824.52|0
1646157600000|2022-03-01 18:00:00|1832.46|1829.34|1834.58|1831.46|1838.48|1835.36|1830.53|1827.41|0
1646157900000|2022-03-01 18:05:00|1833.86|1830.74|1828.8|1825.68|1835.3|1832.18|1824.96|1821.84|0
1646158200000|2022-03-01 18:10:00|1828.32|1825.2|1819.66|1816.54|1829.04|1825.92|1817.61|1814.49|0
1646158500000|2022-03-01 18:15:00|1819.78|1816.66|1817.76|1814.64|1820.76|1817.64|1816.54|1813.42|0
1646158800000|2022-03-01 18:20:00|1817.52|1814.4|1813.43|1810.31|1820.89|1817.77|1813.43|1810.31|0
1646159100000|2022-03-01 18:25:00|1812.71|1809.59|1804.95|1801.83|1812.95|1809.83|1804.95|1801.83|0
1646159400000|2022-03-01 18:30:00|1805.06|1801.94|1807.11|1803.99|1810.82|1807.7|1803.75|1800.63|0
1646159700000|2022-03-01 18:35:00|1805.67|1802.55|1813.7|1810.58|1814.07|1810.95|1804.47|1801.35|0
1646160000000|2022-03-01 18:40:00|1813.35|1810.23|1810.23|1807.11|1814.55|1811.43|1808.18|1805.06|0
1646160300000|2022-03-01 18:45:00|1809.99|1806.87|1808.3|1805.18|1815.99|1812.87|1805.18|1802.06|0
1646160600000|2022-03-01 18:50:00|1809.5|1806.38|1812.65|1809.53|1813.61|1810.49|1807.65|1804.53|0
1646160900000|2022-03-01 18:55:00|1812.17|1809.05|1812.89|1809.77|1816.5|1813.38|1809.77|1806.65|0
1646161200000|2022-03-01 19:00:00|1813.13|1810.01|1811.35|1808.23|1814.09|1810.97|1805.45|1802.33|0
1646161500000|2022-03-01 19:05:00|1811.59|1808.47|1809.59|1806.47|1814.71|1811.59|1808.19|1805.07|0
1646161800000|2022-03-01 19:10:00|1809.11|1805.99|1807.9|1804.78|1810.31|1807.19|1804.54|1801.42|0
1646162100000|2022-03-01 19:15:00|1808.02|1804.9|1814.15|1811.03|1815.11|1811.99|1801.54|1798.42|0
1646162400000|2022-03-01 19:20:00|1814.87|1811.75|1823.38|1820.26|1825.2|1822.08|1812.47|1809.35|0
1646162700000|2022-03-01 19:25:00|1823.62|1820.5|1824.82|1821.7|1826.75|1823.63|1821.46|1818.34|0
1646163000000|2022-03-01 19:30:00|1824.58|1821.46|1822.18|1819.06|1825.54|1822.42|1820.02|1816.9|0
1646163300000|2022-03-01 19:35:00|1822.9|1819.78|1832.27|1829.15|1832.76|1829.64|1821.7|1818.58|0
1646163600000|2022-03-01 19:40:00|1831.31|1828.19|1832.99|1829.87|1833.72|1830.6|1829.15|1826.03|0
1646163900000|2022-03-01 19:45:00|1832.27|1829.15|1826.02|1822.9|1832.75|1829.63|1824.34|1821.22|0
1646164200000|2022-03-01 19:50:00|1825.3|1822.18|1818.09|1814.97|1826.02|1822.9|1817.85|1814.73|0
1646164500000|2022-03-01 19:55:00|1818.33|1815.21|1817.85|1814.73|1820.85|1817.73|1815.21|1812.09|0
1646164800000|2022-03-01 20:00:00|1818.09|1814.97|1832.51|1829.39|1832.99|1829.87|1815.93|1812.81|0
1646165100000|2022-03-01 20:05:00|1834.55|1831.43|1837.46|1834.34|1841.89|1838.77|1834.55|1831.43|0
1646165400000|2022-03-01 20:10:00|1837.94|1834.82|1832.17|1829.05|1839.14|1836.02|1828.56|1825.44|0
1646165700000|2022-03-01 20:15:00|1833.13|1830.01|1822.79|1819.67|1833.13|1830.01|1821.94|1818.82|0
1646166000000|2022-03-01 20:20:00|1823.03|1819.91|1823.51|1820.39|1824.71|1821.59|1819.18|1816.06|0
1646166300000|2022-03-01 20:25:00|1823.03|1819.91|1816.09|1812.97|1823.75|1820.63|1816.09|1812.97|0
1646166600000|2022-03-01 20:30:00|1814.64|1811.52|1817.74|1814.62|1819.42|1816.3|1808.88|1805.76|0
1646166900000|2022-03-01 20:35:00|1816.78|1813.66|1817.02|1813.9|1819.42|1816.3|1813.18|1810.06|0
1646167200000|2022-03-01 20:40:00|1816.54|1813.42|1808.85|1805.73|1821.34|1818.22|1808.37|1805.25|0
1646167500000|2022-03-01 20:45:00|1809.33|1806.21|1799.73|1796.61|1809.57|1806.45|1799.73|1796.61|0
1646167800000|2022-03-01 20:50:00|1798.16|1795.04|1815.84|1812.72|1815.84|1812.72|1794.93|1791.81|0
1646168100000|2022-03-01 20:55:00|1815.12|1812|1818.96|1815.84|1824.13|1821.01|1810.08|1806.96|0
1646168400000|2022-03-01 21:00:00|1821.37|1818.25|1828.1|1824.98|1829.06|1825.94|1821.37|1818.25|0
1646168700000|2022-03-01 21:05:00|1828.58|1825.46|1827.79|1824.67|1830.5|1827.38|1826.82|1823.7|0
1646169000000|2022-03-01 21:10:00|1827.55|1824.43|1830.83|1827.71|1832.88|1829.76|1827.33|1824.21|0
1646169300000|2022-03-01 21:15:00|1831.7|1828.06|1830.49|1826.85|1831.81|1828.17|1829.16|1825.52|0
1646169600000|2022-03-01 21:20:00|1830.61|1826.97|1829.05|1825.41|1831.93|1828.29|1828.57|1824.93|0
1646169900000|2022-03-01 21:25:00|1829.16|1825.52|1829.88|1826.24|1832.41|1828.77|1829.16|1825.52|0
1646170200000|2022-03-01 21:30:00|1830.01|1826.37|1828.92|1825.28|1832.05|1828.41|1828.92|1825.28|0
1646170500000|2022-03-01 21:35:00|1829.05|1825.41|1828.68|1825.04|1831.81|1828.17|1828.08|1824.44|0
1646170800000|2022-03-01 21:40:00|1828.56|1824.92|1826.76|1823.12|1828.56|1824.92|1826.16|1822.52|0
1646171100000|2022-03-01 21:45:00|1827.24|1823.6|1827.48|1823.84|1828.2|1824.56|1826.16|1822.52|0
1646171400000|2022-03-01 21:50:00|1827.6|1823.96|1828.68|1825.04|1829.76|1826.12|1827.36|1823.72|0
1646171700000|2022-03-01 21:55:00|1828.8|1825.16|1828.44|1824.8|1830.24|1826.6|1827.36|1823.72|0
1646172000000|2022-03-01 22:00:00|1829.39|1825.75|1828.09|1824.45|1830.26|1826.62|1828.09|1824.45|0
1646172300000|2022-03-01 22:05:00|1827.81|1824.17|1826.65|1823.01|1828.09|1824.45|1825.78|1822.14|0
1646172600000|2022-03-01 22:10:00|1826.62|1822.98|1826.09|1822.45|1826.62|1822.98|1825.54|1821.9|0
1646172900000|2022-03-01 22:15:00|1826.41|1822.77|1826.27|1822.63|1826.45|1822.81|1826.27|1822.63|0
1646173200000|2022-03-01 22:20:00|1826.41|1822.77|1825.85|1822.21|1826.58|1822.94|1825.78|1822.14|0
1646173500000|2022-03-01 22:25:00|1825.88|1822.24|1825.85|1822.21|1825.88|1822.24|1825.77|1822.13|0
1646173800000|2022-03-01 22:30:00|1825.5|1821.86|1825.43|1821.79|1825.6|1821.96|1825.43|1821.79|0
1646174100000|2022-03-01 22:35:00|1825.32|1821.68|1825.64|1822|1825.74|1822.1|1825.21|1821.57|0
1646174400000|2022-03-01 22:40:00|1825.57|1821.93|1825.81|1822.17|1825.95|1822.31|1825.53|1821.89|0
1646174700000|2022-03-01 22:45:00|1825.95|1822.31|1826.4|1822.76|1827.35|1823.71|1825.7|1822.06|0
1646175000000|2022-03-01 22:50:00|1826.92|1823.28|1827.07|1823.43|1827.49|1823.85|1826.92|1823.28|0
1646175300000|2022-03-01 22:55:00|1827.17|1823.53|1826.1|1822.46|1827.17|1823.53|1825.49|1821.85|0
1646175600000|2022-03-01 23:00:00|1828.66|1825.02|1824.57|1820.93|1828.66|1825.02|1824.22|1820.58|0
1646175900000|2022-03-01 23:05:00|1824.81|1821.17|1825.18|1821.54|1828.66|1825.02|1824.7|1821.06|0
1646176200000|2022-03-01 23:10:00|1825.54|1821.9|1826.86|1823.22|1826.86|1823.22|1823.5|1819.86|0
1646176500000|2022-03-01 23:15:00|1826.74|1823.1|1826.25|1822.61|1827.58|1823.94|1824.94|1821.3|0
1646176800000|2022-03-01 23:20:00|1827.1|1823.46|1826.38|1822.74|1829.14|1825.5|1825.9|1822.26|0
1646177100000|2022-03-01 23:25:00|1826.25|1822.61|1826.01|1822.37|1827.82|1824.18|1824.69|1821.05|0
1646177400000|2022-03-01 23:30:00|1826.25|1822.61|1832.26|1828.62|1832.26|1828.62|1826.25|1822.61|0
1646177700000|2022-03-01 23:35:00|1832.5|1828.86|1832.5|1828.86|1834.67|1831.03|1831.3|1827.66|0
1646178000000|2022-03-01 23:40:00|1832.39|1828.75|1831.3|1827.66|1832.74|1829.1|1829.74|1826.1|0
1646178300000|2022-03-01 23:45:00|1831.54|1827.9|1829.74|1826.1|1831.9|1828.26|1829.61|1825.97|0
1646178600000|2022-03-01 23:50:00|1829.5|1825.86|1830.82|1827.18|1831.18|1827.54|1829.02|1825.38|0
1646178900000|2022-03-01 23:55:00|1831.3|1827.66|1835.03|1831.39|1835.27|1831.63|1831.18|1827.54|0
1646179200000|2022-03-02 00:00:00|1834.66|1831.02|1833.46|1829.82|1835.38|1831.74|1831.42|1827.78|0
1646179500000|2022-03-02 00:05:00|1833.34|1829.7|1835.51|1831.87|1836.71|1833.07|1833.34|1829.7|0
1646179800000|2022-03-02 00:10:00|1835.27|1831.63|1835.51|1831.87|1835.75|1832.11|1833.82|1830.18|0
1646180100000|2022-03-02 00:15:00|1835.38|1831.74|1838.99|1835.35|1840.56|1836.92|1834.66|1831.02|0
1646180400000|2022-03-02 00:20:00|1839.11|1835.47|1838.15|1834.51|1839.6|1835.96|1837.19|1833.55|0
1646180700000|2022-03-02 00:25:00|1838.63|1834.99|1837.67|1834.03|1839.35|1835.71|1837.19|1833.55|0
1646181000000|2022-03-02 00:30:00|1837.43|1833.79|1833.34|1829.7|1838.15|1834.51|1832.73|1829.09|0
1646181300000|2022-03-02 00:35:00|1832.97|1829.33|1832.13|1828.49|1834.54|1830.9|1831.41|1827.77|0
1646181600000|2022-03-02 00:40:00|1832.25|1828.61|1834.17|1830.53|1835.13|1831.49|1831.41|1827.77|0
1646181900000|2022-03-02 00:45:00|1834.06|1830.42|1834.78|1831.14|1837.42|1833.78|1833.93|1830.29|0
1646182200000|2022-03-02 00:50:00|1835.02|1831.38|1836.22|1832.58|1837.18|1833.54|1833.81|1830.17|0
1646182500000|2022-03-02 00:55:00|1836.09|1832.45|1836.46|1832.82|1837.06|1833.42|1835.5|1831.86|0
1646182800000|2022-03-02 01:00:00|1836.7|1833.06|1834.77|1831.13|1840.31|1836.67|1834.65|1831.01|0
1646183100000|2022-03-02 01:05:00|1834.53|1830.89|1833.09|1829.45|1837.66|1834.02|1831.52|1827.88|0
1646183400000|2022-03-02 01:10:00|1833.45|1829.81|1834.65|1831.01|1835.98|1832.34|1831.89|1828.25|0
1646183700000|2022-03-02 01:15:00|1834.41|1830.77|1835.61|1831.97|1835.85|1832.21|1834.41|1830.77|0
1646184000000|2022-03-02 01:20:00|1833.09|1829.45|1830.68|1827.04|1835.97|1832.33|1829.96|1826.32|0
1646184300000|2022-03-02 01:25:00|1830.44|1826.8|1831.76|1828.12|1832.24|1828.6|1829.35|1825.71|0
1646184600000|2022-03-02 01:30:00|1831.16|1827.52|1838.97|1835.33|1838.97|1835.33|1830.68|1827.04|0
1646184900000|2022-03-02 01:35:00|1838.73|1835.09|1835.73|1832.09|1839.58|1835.94|1835.73|1832.09|0
1646185200000|2022-03-02 01:40:00|1835.84|1832.2|1830.92|1827.28|1836.93|1833.29|1830.31|1826.67|0
1646185500000|2022-03-02 01:45:00|1830.79|1827.15|1831.75|1828.11|1834.04|1830.4|1829.71|1826.07|0
1646185800000|2022-03-02 01:50:00|1831.64|1828|1827.79|1824.15|1832.36|1828.72|1826.83|1823.19|0
1646186100000|2022-03-02 01:55:00|1827.66|1824.02|1830.19|1826.55|1830.79|1827.15|1827.31|1823.67|0
1646186400000|2022-03-02 02:00:00|1829.95|1826.31|1825.62|1821.98|1830.19|1826.55|1824.66|1821.02|0
1646186700000|2022-03-02 02:05:00|1825.74|1822.1|1827.06|1823.42|1828.27|1824.63|1825.62|1821.98|0
1646187000000|2022-03-02 02:10:00|1827.42|1823.78|1825.62|1821.98|1829.23|1825.59|1824.66|1821.02|0
1646187300000|2022-03-02 02:15:00|1825.74|1822.1|1824.77|1821.13|1825.86|1822.22|1819.85|1816.21|0
1646187600000|2022-03-02 02:20:00|1824.18|1820.54|1824.66|1821.02|1829.23|1825.59|1824.18|1820.54|0
1646187900000|2022-03-02 02:25:00|1824.9|1821.26|1827.3|1823.66|1827.78|1824.14|1824.18|1820.54|0
1646188200000|2022-03-02 02:30:00|1827.18|1823.54|1828.02|1824.38|1829.58|1825.94|1825.38|1821.74|0
1646188500000|2022-03-02 02:35:00|1828.26|1824.62|1829.46|1825.82|1831.15|1827.51|1827.42|1823.78|0
1646188800000|2022-03-02 02:40:00|1829.22|1825.58|1821.88|1818.24|1829.82|1826.18|1821.05|1817.41|0
1646189100000|2022-03-02 02:45:00|1821.77|1818.13|1822.49|1818.85|1825.13|1821.49|1821.53|1817.89|0
1646189400000|2022-03-02 02:50:00|1823.32|1819.68|1825.37|1821.73|1826.09|1822.45|1823.21|1819.57|0
1646189700000|2022-03-02 02:55:00|1825.61|1821.97|1828.98|1825.34|1830.18|1826.54|1824.41|1820.77|0
1646190000000|2022-03-02 03:00:00|1828.85|1825.21|1832.82|1829.18|1833.55|1829.91|1828.85|1825.21|0
1646190300000|2022-03-02 03:05:00|1832.94|1829.3|1832.34|1828.7|1833.31|1829.67|1831.14|1827.5|0
1646190600000|2022-03-02 03:10:00|1832.22|1828.58|1835.23|1831.59|1836.07|1832.43|1831.14|1827.5|0
1646190900000|2022-03-02 03:15:00|1834.99|1831.35|1832.94|1829.3|1835.47|1831.83|1831.98|1828.34|0
1646191200000|2022-03-02 03:20:00|1833.06|1829.42|1829.93|1826.29|1833.3|1829.66|1828.25|1824.61|0
1646191500000|2022-03-02 03:25:00|1830.17|1826.53|1827.77|1824.13|1830.9|1827.26|1827.16|1823.52|0
1646191800000|2022-03-02 03:30:00|1828.01|1824.37|1828.01|1824.37|1829.33|1825.69|1827.05|1823.41|0
1646192100000|2022-03-02 03:35:00|1828.36|1824.72|1828.84|1825.2|1829.45|1825.81|1825.36|1821.72|0
1646192400000|2022-03-02 03:40:00|1828.73|1825.09|1827.4|1823.76|1828.97|1825.33|1827.16|1823.52|0
1646192700000|2022-03-02 03:45:00|1827.53|1823.89|1831.37|1827.73|1832.21|1828.57|1826.92|1823.28|0
1646193000000|2022-03-02 03:50:00|1831.13|1827.49|1831.37|1827.73|1832.33|1828.69|1830.77|1827.13|0
1646193300000|2022-03-02 03:55:00|1831.85|1828.21|1831.85|1828.21|1832.57|1828.93|1831.37|1827.73|0
1646193600000|2022-03-02 04:00:00|1832.57|1828.93|1831.35|1827.71|1832.81|1829.17|1830.39|1826.75|0
1646193900000|2022-03-02 04:05:00|1831.22|1827.58|1829.3|1825.66|1831.22|1827.58|1827.26|1823.62|0
1646194200000|2022-03-02 04:10:00|1829.42|1825.78|1829.42|1825.78|1831.11|1827.47|1828.82|1825.18|0
1646194500000|2022-03-02 04:15:00|1830.14|1826.5|1831.94|1828.3|1833.03|1829.39|1830.14|1826.5|0
1646194800000|2022-03-02 04:20:00|1832.31|1828.67|1829.66|1826.02|1832.31|1828.67|1829.66|1826.02|0
1646195100000|2022-03-02 04:25:00|1829.54|1825.9|1830.14|1826.5|1830.38|1826.74|1828.81|1825.17|0
1646195400000|2022-03-02 04:30:00|1830.38|1826.74|1830.38|1826.74|1831.58|1827.94|1829.66|1826.02|0
1646195700000|2022-03-02 04:35:00|1829.9|1826.26|1832.06|1828.42|1833.38|1829.74|1829.42|1825.78|0
1646196000000|2022-03-02 04:40:00|1832.3|1828.66|1831.58|1827.94|1833.02|1829.38|1831.58|1827.94|0
1646196300000|2022-03-02 04:45:00|1831.82|1828.18|1832.78|1829.14|1833.26|1829.62|1831.34|1827.7|0
1646196600000|2022-03-02 04:50:00|1832.9|1829.26|1835.19|1831.55|1836.63|1832.99|1832.9|1829.26|0
1646196900000|2022-03-02 04:55:00|1835.06|1831.42|1836.63|1832.99|1836.87|1833.23|1834.71|1831.07|0
1646197200000|2022-03-02 05:00:00|1836.75|1833.11|1835.54|1831.9|1836.75|1833.11|1834.82|1831.18|0
1646197500000|2022-03-02 05:05:00|1836.02|1832.38|1836.15|1832.51|1837.11|1833.47|1835.18|1831.54|0
1646197800000|2022-03-02 05:10:00|1836.39|1832.75|1835.66|1832.02|1836.87|1833.23|1835.42|1831.78|0
1646198100000|2022-03-02 05:15:00|1835.78|1832.14|1841.44|1837.8|1842.64|1839|1834.82|1831.18|0
1646198400000|2022-03-02 05:20:00|1841.2|1837.56|1838.55|1834.91|1841.2|1837.56|1838.55|1834.91|0
1646198700000|2022-03-02 05:25:00|1838.43|1834.79|1841.2|1837.56|1841.44|1837.8|1838.43|1834.79|0
1646199000000|2022-03-02 05:30:00|1840.96|1837.32|1840.23|1836.59|1842.88|1839.24|1839.87|1836.23|0
1646199300000|2022-03-02 05:35:00|1840.35|1836.71|1840.35|1836.71|1840.96|1837.32|1839.14|1835.5|0
1646199600000|2022-03-02 05:40:00|1840.47|1836.83|1838.31|1834.67|1841.31|1837.67|1837.46|1833.82|0
1646199900000|2022-03-02 05:45:00|1838.42|1834.78|1838.79|1835.15|1840.47|1836.83|1838.18|1834.54|0
1646200200000|2022-03-02 05:50:00|1839.03|1835.39|1840.59|1836.95|1841.19|1837.55|1838.55|1834.91|0
1646200500000|2022-03-02 05:55:00|1840.47|1836.83|1836.62|1832.98|1840.83|1837.19|1836.62|1832.98|0
1646200800000|2022-03-02 06:00:00|1836.97|1833.33|1833.73|1830.09|1838.3|1834.66|1833.73|1830.09|0
1646201100000|2022-03-02 06:05:00|1833.97|1830.33|1834.93|1831.29|1836.73|1833.09|1833.97|1830.33|0
1646201400000|2022-03-02 06:10:00|1835.17|1831.53|1835.41|1831.77|1837.58|1833.94|1833.97|1830.33|0
1646201700000|2022-03-02 06:15:00|1835.53|1831.89|1837.1|1833.46|1838.66|1835.02|1834.69|1831.05|0
1646202000000|2022-03-02 06:20:00|1837.34|1833.7|1831.08|1827.44|1837.45|1833.81|1831.08|1827.44|0
1646202300000|2022-03-02 06:25:00|1831.32|1827.68|1831.19|1827.55|1832.64|1829|1830.47|1826.83|0
1646202600000|2022-03-02 06:30:00|1830.95|1827.31|1832.88|1829.24|1833.12|1829.48|1830.95|1827.31|0
1646202900000|2022-03-02 06:35:00|1833|1829.36|1832.04|1828.4|1833.6|1829.96|1830.83|1827.19|0
1646203200000|2022-03-02 06:40:00|1832.52|1828.88|1830.59|1826.95|1832.63|1828.99|1828.67|1825.03|0
1646203500000|2022-03-02 06:45:00|1830.47|1826.83|1827.46|1823.82|1830.71|1827.07|1826.74|1823.1|0
1646203800000|2022-03-02 06:50:00|1827.71|1824.07|1824.34|1820.7|1828.78|1825.14|1823.25|1819.61|0
1646204100000|2022-03-02 06:55:00|1823.97|1820.33|1822.77|1819.13|1824.34|1820.7|1819.53|1815.89|0
1646204400000|2022-03-02 07:00:00|1822.89|1819.25|1811.47|1807.83|1825.06|1821.42|1810.87|1807.23|0
1646204700000|2022-03-02 07:05:00|1811.59|1807.95|1807.32|1803.68|1813.81|1810.17|1805.88|1802.24|0
1646205000000|2022-03-02 07:10:00|1807.8|1804.16|1803.72|1800.08|1811.41|1807.77|1803.72|1800.08|0
1646205300000|2022-03-02 07:15:00|1803.48|1799.84|1799.88|1796.24|1806.96|1803.32|1798.92|1795.28|0
1646205600000|2022-03-02 07:20:00|1800|1796.36|1800.47|1796.83|1803.24|1799.6|1798.2|1794.56|0
1646205900000|2022-03-02 07:25:00|1800.6|1796.96|1805.75|1802.11|1807.08|1803.44|1799.88|1796.24|0
1646206200000|2022-03-02 07:30:00|1805.51|1801.87|1813.56|1809.92|1813.92|1810.28|1805.51|1801.87|0
1646206500000|2022-03-02 07:35:00|1813.08|1809.44|1811.88|1808.24|1813.56|1809.92|1809.72|1806.08|0
1646206800000|2022-03-02 07:40:00|1811.76|1808.12|1812.36|1808.72|1813.2|1809.56|1809.72|1806.08|0
1646207100000|2022-03-02 07:45:00|1812.84|1809.2|1812.36|1808.72|1814.16|1810.52|1807.08|1803.44|0
1646207400000|2022-03-02 07:50:00|1811.88|1808.24|1809.24|1805.6|1813.8|1810.16|1804.79|1801.15|0
1646207700000|2022-03-02 07:55:00|1809|1805.36|1812.6|1808.96|1813.19|1809.55|1807.55|1803.91|0
1646208000000|2022-03-02 08:00:00|1814.87|1811.23|1814.52|1810.88|1820.76|1817.12|1812.84|1809.2|0
1646208300000|2022-03-02 08:05:00|1815.7|1812.58|1806.81|1803.69|1815.7|1812.58|1804.77|1801.65|0
1646208600000|2022-03-02 08:10:00|1806.93|1803.81|1815.57|1812.45|1818.1|1814.98|1806.69|1803.57|0
1646208900000|2022-03-02 08:15:00|1815.7|1812.58|1826.99|1823.87|1826.99|1823.87|1814.85|1811.73|0
1646209200000|2022-03-02 08:20:00|1826.51|1823.39|1833.46|1830.34|1833.94|1830.82|1824.2|1821.08|0
1646209500000|2022-03-02 08:25:00|1834.42|1831.3|1829.61|1826.49|1834.42|1831.3|1829.61|1826.49|0
1646209800000|2022-03-02 08:30:00|1829.85|1826.73|1829.72|1826.6|1832.74|1829.62|1827.93|1824.81|0
1646210100000|2022-03-02 08:35:00|1830.09|1826.97|1827.92|1824.8|1832.5|1829.38|1824.8|1821.68|0
1646210400000|2022-03-02 08:40:00|1828.52|1825.4|1820.95|1817.83|1830.81|1827.69|1819.86|1816.74|0
1646210700000|2022-03-02 08:45:00|1821.07|1817.95|1820.47|1817.35|1823.47|1820.35|1817.35|1814.23|0
1646211000000|2022-03-02 08:50:00|1820.71|1817.59|1815.06|1811.94|1823.83|1820.71|1813.74|1810.62|0
1646211300000|2022-03-02 08:55:00|1814.94|1811.82|1814.94|1811.82|1817.82|1814.7|1812.78|1809.66|0
1646211600000|2022-03-02 09:00:00|1815.05|1811.93|1813.43|1810.31|1815.9|1812.78|1810.01|1806.89|0
1646211900000|2022-03-02 09:05:00|1813.07|1809.95|1822.44|1819.32|1822.92|1819.8|1813.07|1809.95|0
1646212200000|2022-03-02 09:10:00|1822.31|1819.19|1826.16|1823.04|1828.69|1825.57|1822.31|1819.19|0
1646212500000|2022-03-02 09:15:00|1826.76|1823.64|1826.88|1823.76|1829.65|1826.53|1826.04|1822.92|0
1646212800000|2022-03-02 09:20:00|1826.52|1823.4|1820.01|1816.89|1827.12|1824|1819.16|1816.04|0
1646213100000|2022-03-02 09:25:00|1819.88|1816.76|1822.76|1819.64|1822.76|1819.64|1817.84|1814.72|0
1646213400000|2022-03-02 09:30:00|1823.37|1820.25|1839.35|1836.23|1848.74|1845.62|1820.49|1817.37|0
1646213700000|2022-03-02 09:35:00|1837.91|1834.79|1838.72|1835.6|1841.02|1837.9|1833.56|1830.44|0
1646214000000|2022-03-02 09:40:00|1839.57|1836.45|1841.5|1838.38|1842.46|1839.34|1838.37|1835.25|0
1646214300000|2022-03-02 09:45:00|1840.53|1837.41|1852.36|1849.24|1854.28|1851.16|1839.95|1836.83|0
1646214600000|2022-03-02 09:50:00|1852.84|1849.72|1850.43|1847.31|1856.56|1853.44|1848.26|1845.14|0
1646214900000|2022-03-02 09:55:00|1850.06|1846.94|1850.28|1847.16|1851.63|1848.51|1849.22|1846.1|0
1646215200000|2022-03-02 10:00:00|1850.4|1847.28|1846.79|1843.67|1851.01|1847.89|1846.79|1843.67|0
1646215500000|2022-03-02 10:05:00|1847.51|1844.39|1849.56|1846.44|1849.56|1846.44|1845.71|1842.59|0
1646215800000|2022-03-02 10:10:00|1849.43|1846.31|1850.52|1847.4|1851.12|1848|1847.02|1843.9|0
1646216100000|2022-03-02 10:15:00|1850.76|1847.64|1854.97|1851.85|1858.59|1855.47|1850.28|1847.16|0
1646216400000|2022-03-02 10:20:00|1854.62|1851.5|1853.75|1850.63|1856.06|1852.94|1852.66|1849.54|0
1646216700000|2022-03-02 10:25:00|1853.51|1850.39|1851.46|1848.34|1854.96|1851.84|1850.5|1847.38|0
1646217000000|2022-03-02 10:30:00|1851.58|1848.46|1848.69|1845.57|1851.58|1848.46|1847|1843.88|0
1646217300000|2022-03-02 10:35:00|1848.57|1845.45|1849.29|1846.17|1850.62|1847.5|1846.04|1842.92|0
1646217600000|2022-03-02 10:40:00|1849.41|1846.29|1848.45|1845.33|1852.55|1849.43|1846.15|1843.03|0
1646217900000|2022-03-02 10:45:00|1848.08|1844.96|1844.23|1841.11|1849.53|1846.41|1843.99|1840.87|0
1646218200000|2022-03-02 10:50:00|1844.59|1841.47|1841.94|1838.82|1845.07|1841.95|1840.13|1837.01|0
1646218500000|2022-03-02 10:55:00|1842.18|1839.06|1844.83|1841.71|1845.55|1842.43|1842.18|1839.06|0
1646218800000|2022-03-02 11:00:00|1844.95|1841.83|1843.26|1840.14|1846.76|1843.64|1842.9|1839.78|0
1646219100000|2022-03-02 11:05:00|1842.66|1839.54|1845.31|1842.19|1846.76|1843.64|1840.25|1837.13|0
1646219400000|2022-03-02 11:10:00|1845.43|1842.31|1847.11|1843.99|1849.28|1846.16|1844.35|1841.23|0
1646219700000|2022-03-02 11:15:00|1847.59|1844.47|1843.74|1840.62|1847.59|1844.47|1842.18|1839.06|0
1646220000000|2022-03-02 11:20:00|1844.1|1840.98|1844.7|1841.58|1844.94|1841.82|1842.05|1838.93|0
1646220300000|2022-03-02 11:25:00|1844.94|1841.82|1851.09|1847.97|1852.05|1848.93|1843.86|1840.74|0
1646220600000|2022-03-02 11:30:00|1850.96|1847.84|1852.65|1849.53|1855.67|1852.55|1849.52|1846.4|0
1646220900000|2022-03-02 11:35:00|1853.61|1850.49|1850.48|1847.36|1854.7|1851.58|1850|1846.88|0
1646221200000|2022-03-02 11:40:00|1850.36|1847.24|1848.68|1845.56|1851.09|1847.97|1845.79|1842.67|0
1646221500000|2022-03-02 11:45:00|1849.4|1846.28|1847.59|1844.47|1850.85|1847.73|1847.23|1844.11|0
1646221800000|2022-03-02 11:50:00|1847.23|1844.11|1848.68|1845.56|1849.88|1846.76|1845.78|1842.66|0
1646222100000|2022-03-02 11:55:00|1848.92|1845.8|1848.79|1845.67|1850.24|1847.12|1848.31|1845.19|0
1646222400000|2022-03-02 12:00:00|1849.16|1846.04|1850.12|1847|1850.84|1847.72|1846.02|1842.9|0
1646222700000|2022-03-02 12:05:00|1850.48|1847.36|1848.19|1845.07|1851.08|1847.96|1847.58|1844.46|0
1646223000000|2022-03-02 12:10:00|1848.67|1845.55|1853.61|1850.49|1854.21|1851.09|1848.67|1845.55|0
1646223300000|2022-03-02 12:15:00|1853.85|1850.73|1850.84|1847.72|1855.9|1852.78|1850.47|1847.35|0
1646223600000|2022-03-02 12:20:00|1850.6|1847.48|1847.22|1844.1|1850.6|1847.48|1844.09|1840.97|0
1646223900000|2022-03-02 12:25:00|1846.98|1843.86|1845.05|1841.93|1847.71|1844.59|1843.97|1840.85|0
1646224200000|2022-03-02 12:30:00|1845.29|1842.17|1838.07|1834.95|1846.37|1843.25|1836.98|1833.86|0
1646224500000|2022-03-02 12:35:00|1838.67|1835.55|1840.23|1837.11|1840.96|1837.84|1838.66|1835.54|0
1646224800000|2022-03-02 12:40:00|1840.11|1836.99|1838.42|1835.3|1842.4|1839.28|1838.07|1834.95|0
1646225100000|2022-03-02 12:45:00|1838.31|1835.19|1839.38|1836.26|1840.23|1837.11|1837.82|1834.7|0
1646225400000|2022-03-02 12:50:00|1839.99|1836.87|1843|1839.88|1843.6|1840.48|1839.63|1836.51|0
1646225700000|2022-03-02 12:55:00|1843.24|1840.12|1845.29|1842.17|1845.29|1842.17|1842.88|1839.76|0
1646226000000|2022-03-02 13:00:00|1845.4|1842.28|1843.12|1840|1845.53|1842.41|1841.43|1838.31|0
1646226300000|2022-03-02 13:05:00|1842.99|1839.87|1839.99|1836.87|1844.32|1841.2|1838.06|1834.94|0
1646226600000|2022-03-02 13:10:00|1840.23|1837.11|1835.05|1831.93|1840.95|1837.83|1833.84|1830.72|0
1646226900000|2022-03-02 13:15:00|1835.29|1832.17|1832.88|1829.76|1836.13|1833.01|1832.04|1828.92|0
1646227200000|2022-03-02 13:20:00|1833.48|1830.36|1835.89|1832.77|1836.73|1833.61|1833.36|1830.24|0
1646227500000|2022-03-02 13:25:00|1836.13|1833.01|1838.06|1834.94|1838.78|1835.66|1835.41|1832.29|0
1646227800000|2022-03-02 13:30:00|1838.65|1835.53|1829.87|1826.75|1842.63|1839.51|1829.63|1826.51|0
1646228100000|2022-03-02 13:35:00|1830.35|1827.23|1829.39|1826.27|1831.55|1828.43|1827.7|1824.58|0
1646228400000|2022-03-02 13:40:00|1829.63|1826.51|1828.66|1825.54|1829.63|1826.51|1826.74|1823.62|0
1646228700000|2022-03-02 13:45:00|1828.42|1825.3|1827.7|1824.58|1830.83|1827.71|1824.33|1821.21|0
1646229000000|2022-03-02 13:50:00|1828.42|1825.3|1832.27|1829.15|1833|1829.88|1828.42|1825.3|0
1646229300000|2022-03-02 13:55:00|1832.03|1828.91|1834.4|1831.28|1834.53|1831.41|1828.51|1825.39|0
1646229600000|2022-03-02 14:00:00|1834.04|1830.92|1834.88|1831.76|1836.93|1833.81|1833.56|1830.44|0
1646229900000|2022-03-02 14:05:00|1835.01|1831.89|1837.17|1834.05|1837.9|1834.78|1835.01|1831.89|0
1646230200000|2022-03-02 14:10:00|1837.9|1834.78|1836.45|1833.33|1838.62|1835.5|1835.25|1832.13|0
1646230500000|2022-03-02 14:15:00|1836.69|1833.57|1840.06|1836.94|1841.27|1838.15|1834.04|1830.92|0
1646230800000|2022-03-02 14:20:00|1839.82|1836.7|1840.54|1837.42|1841.02|1837.9|1838.86|1835.74|0
1646231100000|2022-03-02 14:25:00|1840.3|1837.18|1843.79|1840.67|1844.75|1841.63|1838.61|1835.49|0
1646231400000|2022-03-02 14:30:00|1843.43|1840.31|1840.78|1837.66|1847.05|1843.93|1839.1|1835.98|0
1646231700000|2022-03-02 14:35:00|1840.06|1836.94|1842.52|1839.4|1844.93|1841.81|1839.82|1836.7|0
1646232000000|2022-03-02 14:40:00|1842.28|1839.16|1857.79|1854.67|1858.64|1855.52|1841.8|1838.68|0
1646232300000|2022-03-02 14:45:00|1858.4|1855.28|1861.35|1858.23|1865.93|1862.81|1855.26|1852.14|0
1646232600000|2022-03-02 14:50:00|1861.59|1858.47|1859.54|1856.42|1863.76|1860.64|1858.21|1855.09|0
1646232900000|2022-03-02 14:55:00|1860.63|1857.51|1857.26|1854.14|1864|1860.88|1850.02|1846.9|0
1646233200000|2022-03-02 15:00:00|1856.78|1853.66|1865.09|1861.97|1865.21|1862.09|1856.78|1853.66|0
1646233500000|2022-03-02 15:05:00|1864.25|1861.13|1840.64|1837.52|1865.94|1862.82|1837.99|1834.87|0
1646233800000|2022-03-02 15:10:00|1841.6|1838.48|1838.15|1835.03|1844.17|1841.05|1836.55|1833.43|0
1646234100000|2022-03-02 15:15:00|1836.95|1833.83|1841.76|1838.64|1842.73|1839.61|1836.22|1833.1|0
1646234400000|2022-03-02 15:20:00|1841.52|1838.4|1842.72|1839.6|1849.23|1846.11|1841.28|1838.16|0
1646234700000|2022-03-02 15:25:00|1843.69|1840.57|1862.97|1859.85|1868.27|1865.15|1837.18|1834.06|0
1646235000000|2022-03-02 15:30:00|1861.52|1858.4|1859.45|1856.33|1869.35|1866.23|1854.15|1851.03|0
1646235300000|2022-03-02 15:35:00|1858.96|1855.84|1870.05|1866.93|1875.11|1871.99|1857.52|1854.4|0
1646235600000|2022-03-02 15:40:00|1871.26|1868.14|1866.43|1863.31|1872.7|1869.58|1863.78|1860.66|0
1646235900000|2022-03-02 15:45:00|1867.16|1864.04|1868.6|1865.48|1869.81|1866.69|1858.72|1855.6|0
1646236200000|2022-03-02 15:50:00|1868.48|1865.36|1854.62|1851.5|1870.77|1867.65|1854.14|1851.02|0
1646236500000|2022-03-02 15:55:00|1854.87|1851.75|1863.17|1860.05|1866.43|1863.31|1854.62|1851.5|0
1646236800000|2022-03-02 16:00:00|1864.02|1860.9|1879.69|1876.57|1882.35|1879.23|1856.55|1853.43|0
1646237100000|2022-03-02 16:05:00|1880.42|1877.3|1884.14|1881.02|1888.49|1885.37|1873.9|1870.78|0
1646237400000|2022-03-02 16:10:00|1884.38|1881.26|1889.03|1885.91|1889.03|1885.91|1881.85|1878.73|0
1646237700000|2022-03-02 16:15:00|1888.55|1885.43|1885.65|1882.53|1890.96|1887.84|1884.45|1881.33|0
1646238000000|2022-03-02 16:20:00|1886.38|1883.26|1883.24|1880.12|1887.58|1884.46|1879.38|1876.26|0
1646238300000|2022-03-02 16:25:00|1883.72|1880.6|1886.39|1883.27|1893.61|1890.49|1883.72|1880.6|0
1646238600000|2022-03-02 16:30:00|1886.63|1883.51|1897.25|1894.13|1901.84|1898.72|1886.63|1883.51|0
1646238900000|2022-03-02 16:35:00|1896.77|1893.65|1891.94|1888.82|1897.73|1894.61|1888.56|1885.44|0
1646239200000|2022-03-02 16:40:00|1891.7|1888.58|1882.53|1879.41|1895.08|1891.96|1882.53|1879.41|0
1646239500000|2022-03-02 16:45:00|1883.13|1880.01|1884.33|1881.21|1890.25|1887.13|1882.29|1879.17|0
1646239800000|2022-03-02 16:50:00|1884.22|1881.1|1885.42|1882.3|1889.28|1886.16|1883.25|1880.13|0
1646240100000|2022-03-02 16:55:00|1885.18|1882.06|1890.73|1887.61|1891.21|1888.09|1884.94|1881.82|0
1646240400000|2022-03-02 17:00:00|1890.25|1887.13|1890.73|1887.61|1893.62|1890.5|1887.83|1884.71|0
1646240700000|2022-03-02 17:05:00|1889.04|1885.92|1892.18|1889.06|1893.14|1890.02|1884.7|1881.58|0
1646241000000|2022-03-02 17:10:00|1892.66|1889.54|1895.31|1892.19|1898.69|1895.57|1892.17|1889.05|0
1646241300000|2022-03-02 17:15:00|1895.43|1892.31|1895.55|1892.43|1897.97|1894.85|1893.14|1890.02|0
1646241600000|2022-03-02 17:20:00|1895.07|1891.95|1891.08|1887.96|1896.39|1893.27|1890.48|1887.36|0
1646241900000|2022-03-02 17:25:00|1890.48|1887.36|1892.98|1889.86|1893.95|1890.83|1885.01|1881.89|0
1646242200000|2022-03-02 17:30:00|1893.46|1890.34|1896.36|1893.24|1897.09|1893.97|1892.01|1888.89|0
1646242500000|2022-03-02 17:35:00|1895.99|1892.87|1897.2|1894.08|1899.02|1895.9|1893.34|1890.22|0
1646242800000|2022-03-02 17:40:00|1897.33|1894.21|1897.2|1894.08|1898.53|1895.41|1893.7|1890.58|0
1646243100000|2022-03-02 17:45:00|1897.57|1894.45|1896.6|1893.48|1898.77|1895.65|1894.43|1891.31|0
1646243400000|2022-03-02 17:50:00|1896.84|1893.72|1895.75|1892.63|1897.08|1893.96|1889.84|1886.72|0
1646243700000|2022-03-02 17:55:00|1895.87|1892.75|1895.87|1892.75|1896.23|1893.11|1892.01|1888.89|0
1646244000000|2022-03-02 18:00:00|1896.11|1892.99|1904.33|1901.21|1904.33|1901.21|1896.11|1892.99|0
1646244300000|2022-03-02 18:05:00|1903.84|1900.72|1905.54|1902.42|1906.74|1903.62|1903.84|1900.72|0
1646244600000|2022-03-02 18:10:00|1905.29|1902.17|1906.78|1903.66|1908.44|1905.32|1904.48|1901.36|0
1646244900000|2022-03-02 18:15:00|1907.02|1903.9|1903.88|1900.76|1907.5|1904.38|1903.15|1900.03|0
1646245200000|2022-03-02 18:20:00|1904.12|1901|1902.06|1898.94|1906.53|1903.41|1902.06|1898.94|0
1646245500000|2022-03-02 18:25:00|1901.7|1898.58|1903.27|1900.15|1905.44|1902.32|1901.7|1898.58|0
1646245800000|2022-03-02 18:30:00|1904.36|1901.24|1908.95|1905.83|1911.12|1908|1904.36|1901.24|0
1646246100000|2022-03-02 18:35:00|1909.31|1906.19|1910.4|1907.28|1910.64|1907.52|1907.01|1903.89|0
1646246400000|2022-03-02 18:40:00|1910.03|1906.91|1907.74|1904.62|1910.03|1906.91|1903.87|1900.75|0
1646246700000|2022-03-02 18:45:00|1908.46|1905.34|1901.7|1898.58|1908.46|1905.34|1900.73|1897.61|0
1646247000000|2022-03-02 18:50:00|1902.42|1899.3|1906.77|1903.65|1906.77|1903.65|1901.94|1898.82|0
1646247300000|2022-03-02 18:55:00|1906.53|1903.41|1905.8|1902.68|1908.46|1905.34|1903.39|1900.27|0
1646247600000|2022-03-02 19:00:00|1905.56|1902.44|1909.54|1906.42|1909.67|1906.55|1902.9|1899.78|0
1646247900000|2022-03-02 19:05:00|1909.43|1906.31|1909.42|1906.3|1911.84|1908.72|1907.73|1904.61|0
1646248200000|2022-03-02 19:10:00|1908.82|1905.7|1908.57|1905.45|1911.84|1908.72|1908.22|1905.1|0
1646248500000|2022-03-02 19:15:00|1908.81|1905.69|1909.18|1906.06|1909.91|1906.79|1907.01|1903.89|0
1646248800000|2022-03-02 19:20:00|1909.66|1906.54|1903.25|1900.13|1911.84|1908.72|1902.66|1899.54|0
1646249100000|2022-03-02 19:25:00|1903.38|1900.26|1902.41|1899.29|1904.11|1900.99|1897.34|1894.22|0
1646249400000|2022-03-02 19:30:00|1902.05|1898.93|1902.17|1899.05|1902.77|1899.65|1898.31|1895.19|0
1646249700000|2022-03-02 19:35:00|1902.41|1899.29|1904.22|1901.1|1905.55|1902.43|1902.17|1899.05|0
1646250000000|2022-03-02 19:40:00|1904.34|1901.22|1908.93|1905.81|1909.18|1906.06|1904.34|1901.22|0
1646250300000|2022-03-02 19:45:00|1909.18|1906.06|1905.55|1902.43|1909.18|1906.06|1902.89|1899.77|0
1646250600000|2022-03-02 19:50:00|1905.79|1902.67|1898.54|1895.42|1909.9|1906.78|1898.06|1894.94|0
1646250900000|2022-03-02 19:55:00|1899.03|1895.91|1898.06|1894.94|1902.17|1899.05|1894.92|1891.8|0
1646251200000|2022-03-02 20:00:00|1898.3|1895.18|1906.03|1902.91|1907.6|1904.48|1897.09|1893.97|0
1646251500000|2022-03-02 20:05:00|1904.58|1901.46|1902.65|1899.53|1907.35|1904.23|1901.2|1898.08|0
1646251800000|2022-03-02 20:10:00|1902.89|1899.77|1898.78|1895.66|1904.82|1901.7|1896.61|1893.49|0
1646252100000|2022-03-02 20:15:00|1898.3|1895.18|1901.68|1898.56|1901.92|1898.8|1895.16|1892.04|0
1646252400000|2022-03-02 20:20:00|1900.71|1897.59|1901.19|1898.07|1903.73|1900.61|1896.36|1893.24|0
1646252700000|2022-03-02 20:25:00|1902.16|1899.04|1906.02|1902.9|1906.51|1903.39|1899.75|1896.63|0
1646253000000|2022-03-02 20:30:00|1905.17|1902.05|1908.44|1905.32|1910.13|1907.01|1904.09|1900.97|0
1646253300000|2022-03-02 20:35:00|1908.68|1905.56|1905.78|1902.66|1910.13|1907.01|1905.78|1902.66|0
1646253600000|2022-03-02 20:40:00|1905.3|1902.18|1905.17|1902.05|1908.44|1905.32|1902.88|1899.76|0
1646253900000|2022-03-02 20:45:00|1905.78|1902.66|1909.4|1906.28|1910.85|1907.73|1905.06|1901.94|0
1646254200000|2022-03-02 20:50:00|1909.16|1906.04|1907.47|1904.35|1911.34|1908.22|1904.57|1901.45|0
1646254500000|2022-03-02 20:55:00|1907.23|1904.11|1895.88|1892.76|1907.23|1904.11|1894.91|1891.79|0
1646254800000|2022-03-02 21:00:00|1895.39|1892.27|1896.36|1893.24|1898.05|1894.93|1893.94|1890.82|0
1646255100000|2022-03-02 21:05:00|1896.12|1893|1894.43|1891.31|1896.12|1893|1893.7|1890.58|0
1646255400000|2022-03-02 21:10:00|1894.67|1891.55|1893.7|1890.58|1895.51|1892.39|1892.49|1889.37|0
1646255700000|2022-03-02 21:15:00|1893.72|1890.08|1894.92|1891.28|1895.41|1891.77|1893.35|1889.71|0
1646256000000|2022-03-02 21:20:00|1894.68|1891.04|1892.27|1888.63|1895.52|1891.88|1891.54|1887.9|0
1646256300000|2022-03-02 21:25:00|1892.14|1888.5|1891.54|1887.9|1893.23|1889.59|1891.3|1887.66|0
1646256600000|2022-03-02 21:30:00|1891.66|1888.02|1890.45|1886.81|1891.78|1888.14|1889.37|1885.73|0
1646256900000|2022-03-02 21:35:00|1890.69|1887.05|1889.61|1885.97|1891.06|1887.42|1888.4|1884.76|0
1646257200000|2022-03-02 21:40:00|1889.37|1885.73|1888.52|1884.88|1889.85|1886.21|1888.4|1884.76|0
1646257500000|2022-03-02 21:45:00|1888.64|1885|1885.99|1882.35|1888.64|1885|1885.99|1882.35|0
1646257800000|2022-03-02 21:50:00|1886.1|1882.46|1889.37|1885.73|1889.85|1886.21|1886.1|1882.46|0
1646258100000|2022-03-02 21:55:00|1889.12|1885.48|1889.09|1885.45|1890.09|1886.45|1889.09|1885.45|0
1646258400000|2022-03-02 22:00:00|1889.37|1885.73|1888.8|1885.16|1889.37|1885.73|1888.67|1885.03|0
1646258700000|2022-03-02 22:05:00|1888.7|1885.06|1888.49|1884.85|1888.7|1885.06|1888.49|1884.85|0
1646259000000|2022-03-02 22:10:00|1888.74|1885.1|1888.63|1884.99|1888.77|1885.13|1888.32|1884.68|0
1646259300000|2022-03-02 22:15:00|1888.67|1885.03|1889.01|1885.37|1889.12|1885.48|1888.63|1884.99|0
1646259600000|2022-03-02 22:20:00|1888.95|1885.31|1889.12|1885.48|1889.12|1885.48|1888.95|1885.31|0
1646259900000|2022-03-02 22:25:00|1889.22|1885.58|1889.44|1885.8|1889.61|1885.97|1889.01|1885.37|0
1646260200000|2022-03-02 22:30:00|1889.22|1885.58|1890.06|1886.42|1890.06|1886.42|1889.08|1885.44|0
1646260500000|2022-03-02 22:35:00|1890.25|1886.61|1890.25|1886.61|1890.42|1886.78|1889.89|1886.25|0
1646260800000|2022-03-02 22:40:00|1890.27|1886.63|1889.15|1885.51|1890.27|1886.63|1889.15|1885.51|0
1646261100000|2022-03-02 22:45:00|1888.03|1884.39|1887.71|1884.07|1888.1|1884.46|1885.92|1882.28|0
1646261400000|2022-03-02 22:50:00|1887.57|1883.93|1887.53|1883.89|1887.99|1884.35|1887.33|1883.69|0
1646261700000|2022-03-02 22:55:00|1887.5|1883.86|1888.48|1884.84|1888.59|1884.95|1887.5|1883.86|0
1646262000000|2022-03-02 23:00:00|1889.71|1886.07|1889.35|1885.71|1891.64|1888|1886.57|1882.93|0
1646262300000|2022-03-02 23:05:00|1889.59|1885.95|1891.16|1887.52|1892.01|1888.37|1889.35|1885.71|0
1646262600000|2022-03-02 23:10:00|1890.8|1887.16|1891.52|1887.88|1891.76|1888.12|1889.47|1885.83|0
1646262900000|2022-03-02 23:15:00|1891.28|1887.64|1891.15|1887.51|1891.76|1888.12|1890.56|1886.92|0
1646263200000|2022-03-02 23:20:00|1890.91|1887.27|1890.07|1886.43|1891.52|1887.88|1889.35|1885.71|0
1646263500000|2022-03-02 23:25:00|1890.19|1886.55|1889.7|1886.06|1890.19|1886.55|1888.98|1885.34|0
1646263800000|2022-03-02 23:30:00|1889.83|1886.19|1891.04|1887.4|1892|1888.36|1888.98|1885.34|0
1646264100000|2022-03-02 23:35:00|1891.15|1887.51|1888.74|1885.1|1891.15|1887.51|1888.62|1884.98|0
1646264400000|2022-03-02 23:40:00|1888.62|1884.98|1887.17|1883.53|1888.86|1885.22|1887.17|1883.53|0
1646264700000|2022-03-02 23:45:00|1887.41|1883.77|1889.7|1886.06|1890.07|1886.43|1887.41|1883.77|0
1646265000000|2022-03-02 23:50:00|1889.83|1886.19|1891.03|1887.39|1891.27|1887.63|1889.7|1886.06|0
1646265300000|2022-03-02 23:55:00|1891.15|1887.51|1890.66|1887.02|1891.51|1887.87|1890.42|1886.78|0
1646265600000|2022-03-03 00:00:00|1891.27|1887.63|1890.9|1887.26|1892.96|1889.32|1890.55|1886.91|0
1646265900000|2022-03-03 00:05:00|1891.15|1887.51|1890.79|1887.15|1892|1888.36|1889.34|1885.7|0
1646266200000|2022-03-03 00:10:00|1890.55|1886.91|1891.63|1887.99|1892.48|1888.84|1890.55|1886.91|0
1646266500000|2022-03-03 00:15:00|1891.39|1887.75|1889.94|1886.3|1891.75|1888.11|1889.1|1885.46|0
1646266800000|2022-03-03 00:20:00|1890.3|1886.66|1891.03|1887.39|1891.99|1888.35|1890.3|1886.66|0
1646267100000|2022-03-03 00:25:00|1890.78|1887.14|1890.54|1886.9|1891.14|1887.5|1889.58|1885.94|0
1646267400000|2022-03-03 00:30:00|1890.3|1886.66|1890.54|1886.9|1891.27|1887.63|1889.82|1886.18|0
1646267700000|2022-03-03 00:35:00|1890.66|1887.02|1890.78|1887.14|1891.75|1888.11|1890.42|1886.78|0
1646268000000|2022-03-03 00:40:00|1890.54|1886.9|1888.61|1884.97|1890.78|1887.14|1888.61|1884.97|0
1646268300000|2022-03-03 00:45:00|1888.37|1884.73|1890.17|1886.53|1890.3|1886.66|1888.37|1884.73|0
1646268600000|2022-03-03 00:50:00|1890.06|1886.42|1891.02|1887.38|1891.5|1887.86|1890.05|1886.41|0
1646268900000|2022-03-03 00:55:00|1890.89|1887.25|1891.13|1887.49|1891.5|1887.86|1890.78|1887.14|0
1646269200000|2022-03-03 01:00:00|1891.02|1887.38|1894.16|1890.52|1894.16|1890.52|1890.54|1886.9|0
1646269500000|2022-03-03 01:05:00|1894.4|1890.76|1891.02|1887.38|1894.88|1891.24|1891.02|1887.38|0
1646269800000|2022-03-03 01:10:00|1891.26|1887.62|1890.77|1887.13|1891.5|1887.86|1889.57|1885.93|0
1646270100000|2022-03-03 01:15:00|1891.02|1887.38|1892.46|1888.82|1893.43|1889.79|1890.77|1887.13|0
1646270400000|2022-03-03 01:20:00|1892.22|1888.58|1891.61|1887.97|1892.82|1889.18|1891.13|1887.49|0
1646270700000|2022-03-03 01:25:00|1891.5|1887.86|1890.53|1886.89|1892.82|1889.18|1890.29|1886.65|0
1646271000000|2022-03-03 01:30:00|1890.89|1887.25|1889.92|1886.28|1891.85|1888.21|1889.08|1885.44|0
1646271300000|2022-03-03 01:35:00|1889.81|1886.17|1887.15|1883.51|1892.22|1888.58|1887.15|1883.51|0
1646271600000|2022-03-03 01:40:00|1887.27|1883.63|1889.32|1885.68|1889.56|1885.92|1886.91|1883.27|0
1646271900000|2022-03-03 01:45:00|1889.08|1885.44|1889.19|1885.55|1891.01|1887.37|1888.84|1885.2|0
1646272200000|2022-03-03 01:50:00|1889.32|1885.68|1886.42|1882.78|1889.8|1886.16|1886.18|1882.54|0
1646272500000|2022-03-03 01:55:00|1886.54|1882.9|1886.18|1882.54|1887.15|1883.51|1886.18|1882.54|0
1646272800000|2022-03-03 02:00:00|1886.42|1882.78|1886.42|1882.78|1888.23|1884.59|1886.18|1882.54|0
1646273100000|2022-03-03 02:05:00|1886.18|1882.54|1887.26|1883.62|1887.63|1883.99|1886.18|1882.54|0
1646273400000|2022-03-03 02:10:00|1887.14|1883.5|1888.59|1884.95|1889.07|1885.43|1886.66|1883.02|0
1646273700000|2022-03-03 02:15:00|1888.35|1884.71|1889.55|1885.91|1890.15|1886.51|1888.11|1884.47|0
1646274000000|2022-03-03 02:20:00|1889.67|1886.03|1891.12|1887.48|1892.33|1888.69|1889.55|1885.91|0
1646274300000|2022-03-03 02:25:00|1891.24|1887.6|1893.05|1889.41|1893.05|1889.41|1891|1887.36|0
1646274600000|2022-03-03 02:30:00|1892.93|1889.29|1893.9|1890.26|1893.9|1890.26|1891.72|1888.08|0
1646274900000|2022-03-03 02:35:00|1894.14|1890.5|1893.77|1890.13|1894.86|1891.22|1893.41|1889.77|0
1646275200000|2022-03-03 02:40:00|1893.9|1890.26|1896.79|1893.15|1897.03|1893.39|1893.41|1889.77|0
1646275500000|2022-03-03 02:45:00|1897.03|1893.39|1896.79|1893.15|1898|1894.36|1896.67|1893.03|0
1646275800000|2022-03-03 02:50:00|1897.03|1893.39|1895.7|1892.06|1897.15|1893.51|1895.58|1891.94|0
1646276100000|2022-03-03 02:55:00|1895.82|1892.18|1897.51|1893.87|1899.2|1895.56|1895.82|1892.18|0
1646276400000|2022-03-03 03:00:00|1897.87|1894.23|1898.72|1895.08|1901.14|1897.5|1897.03|1893.39|0
1646276700000|2022-03-03 03:05:00|1898.48|1894.84|1897.75|1894.11|1898.72|1895.08|1897.63|1893.99|0
1646277000000|2022-03-03 03:10:00|1897.63|1893.99|1897.39|1893.75|1898.11|1894.47|1896.42|1892.78|0
1646277300000|2022-03-03 03:15:00|1897.51|1893.87|1896.79|1893.15|1897.51|1893.87|1896.79|1893.15|0
1646277600000|2022-03-03 03:20:00|1897.03|1893.39|1897.51|1893.87|1897.51|1893.87|1896.78|1893.14|0
1646277900000|2022-03-03 03:25:00|1897.75|1894.11|1896.54|1892.9|1897.99|1894.35|1896.54|1892.9|0
1646278200000|2022-03-03 03:30:00|1896.66|1893.02|1896.54|1892.9|1897.27|1893.63|1895.58|1891.94|0
1646278500000|2022-03-03 03:35:00|1896.66|1893.02|1896.78|1893.14|1897.27|1893.63|1896.3|1892.66|0
1646278800000|2022-03-03 03:40:00|1896.66|1893.02|1897.86|1894.22|1897.99|1894.35|1896.66|1893.02|0
1646279100000|2022-03-03 03:45:00|1897.5|1893.86|1898.95|1895.31|1899.68|1896.04|1897.5|1893.86|0
1646279400000|2022-03-03 03:50:00|1899.44|1895.8|1898.95|1895.31|1899.92|1896.28|1897.74|1894.1|0
1646279700000|2022-03-03 03:55:00|1899.07|1895.43|1898.95|1895.31|1899.68|1896.04|1898.71|1895.07|0
1646280000000|2022-03-03 04:00:00|1898.71|1895.07|1898.95|1895.31|1899.43|1895.79|1898.23|1894.59|0
1646280300000|2022-03-03 04:05:00|1898.82|1895.18|1898.22|1894.58|1899.31|1895.67|1897.02|1893.38|0
1646280600000|2022-03-03 04:10:00|1897.98|1894.34|1898.47|1894.83|1898.95|1895.31|1897.98|1894.34|0
1646280900000|2022-03-03 04:15:00|1898.22|1894.58|1897.98|1894.34|1898.71|1895.07|1897.86|1894.22|0
1646281200000|2022-03-03 04:20:00|1897.86|1894.22|1898.46|1894.82|1898.95|1895.31|1897.86|1894.22|0
1646281500000|2022-03-03 04:25:00|1898.58|1894.94|1900.15|1896.51|1900.15|1896.51|1898.46|1894.82|0
1646281800000|2022-03-03 04:30:00|1899.91|1896.27|1897.98|1894.34|1900.03|1896.39|1897.98|1894.34|0
1646282100000|2022-03-03 04:35:00|1897.74|1894.1|1898.94|1895.3|1899.3|1895.66|1897.49|1893.85|0
1646282400000|2022-03-03 04:40:00|1899.06|1895.42|1899.43|1895.79|1899.91|1896.27|1898.82|1895.18|0
1646282700000|2022-03-03 04:45:00|1899.67|1896.03|1898.46|1894.82|1899.67|1896.03|1897.98|1894.34|0
1646283000000|2022-03-03 04:50:00|1898.22|1894.58|1898.7|1895.06|1898.94|1895.3|1898.22|1894.58|0
1646283300000|2022-03-03 04:55:00|1898.46|1894.82|1897.73|1894.09|1899.06|1895.42|1897.49|1893.85|0
1646283600000|2022-03-03 05:00:00|1897.25|1893.61|1898.33|1894.69|1898.33|1894.69|1895.56|1891.92|0
1646283900000|2022-03-03 05:05:00|1898.57|1894.93|1901.84|1898.2|1901.84|1898.2|1898.21|1894.57|0
1646284200000|2022-03-03 05:10:00|1901.47|1897.83|1902.56|1898.92|1903.77|1900.13|1901.47|1897.83|0
1646284500000|2022-03-03 05:15:00|1902.32|1898.68|1901.11|1897.47|1902.8|1899.16|1900.63|1896.99|0
1646284800000|2022-03-03 05:20:00|1900.87|1897.23|1899.66|1896.02|1901.11|1897.47|1898.57|1894.93|0
1646285100000|2022-03-03 05:25:00|1899.42|1895.78|1898.93|1895.29|1899.66|1896.02|1898.45|1894.81|0
1646285400000|2022-03-03 05:30:00|1899.17|1895.53|1900.5|1896.86|1901.11|1897.47|1899.17|1895.53|0
1646285700000|2022-03-03 05:35:00|1900.62|1896.98|1903.52|1899.88|1903.76|1900.12|1900.14|1896.5|0
1646286000000|2022-03-03 05:40:00|1903.28|1899.64|1903.52|1899.88|1904|1900.36|1902.8|1899.16|0
1646286300000|2022-03-03 05:45:00|1903.28|1899.64|1902.55|1898.91|1904.49|1900.85|1902.55|1898.91|0
1646286600000|2022-03-03 05:50:00|1902.31|1898.67|1903.28|1899.64|1903.28|1899.64|1901.7|1898.06|0
1646286900000|2022-03-03 05:55:00|1903.15|1899.51|1902.42|1898.78|1904|1900.36|1901.83|1898.19|0
1646287200000|2022-03-03 06:00:00|1901.58|1897.94|1907.14|1903.5|1907.5|1903.86|1901.34|1897.7|0
1646287500000|2022-03-03 06:05:00|1907.26|1903.62|1904|1900.36|1907.38|1903.74|1903.51|1899.87|0
1646287800000|2022-03-03 06:10:00|1903.87|1900.23|1906.41|1902.77|1906.41|1902.77|1903.87|1900.23|0
1646288100000|2022-03-03 06:15:00|1906.29|1902.65|1905.8|1902.16|1907.25|1903.61|1904.72|1901.08|0
1646288400000|2022-03-03 06:20:00|1905.93|1902.29|1904.96|1901.32|1906.17|1902.53|1903.99|1900.35|0
1646288700000|2022-03-03 06:25:00|1905.44|1901.8|1901.94|1898.3|1905.44|1901.8|1901.94|1898.3|0
1646289000000|2022-03-03 06:30:00|1901.82|1898.18|1902.78|1899.14|1902.9|1899.26|1900.37|1896.73|0
1646289300000|2022-03-03 06:35:00|1902.66|1899.02|1903.03|1899.39|1903.27|1899.63|1902.18|1898.54|0
1646289600000|2022-03-03 06:40:00|1902.78|1899.14|1902.17|1898.53|1903.27|1899.63|1901.33|1897.69|0
1646289900000|2022-03-03 06:45:00|1902.06|1898.42|1901.82|1898.18|1902.54|1898.9|1901.09|1897.45|0
1646290200000|2022-03-03 06:50:00|1901.69|1898.05|1903.51|1899.87|1904.96|1901.32|1901.69|1898.05|0
1646290500000|2022-03-03 06:55:00|1903.75|1900.11|1906.52|1902.88|1907.37|1903.73|1902.9|1899.26|0
1646290800000|2022-03-03 07:00:00|1906.04|1902.4|1902.78|1899.14|1907.24|1903.6|1902.41|1898.77|0
1646291100000|2022-03-03 07:05:00|1902.65|1899.01|1900.72|1897.08|1902.9|1899.26|1899.75|1896.11|0
1646291400000|2022-03-03 07:10:00|1901.2|1897.56|1901.93|1898.29|1902.29|1898.65|1900.72|1897.08|0
1646291700000|2022-03-03 07:15:00|1902.29|1898.65|1903.02|1899.38|1903.5|1899.86|1900.12|1896.48|0
1646292000000|2022-03-03 07:20:00|1903.13|1899.49|1905.92|1902.28|1906.16|1902.52|1903.13|1899.49|0
1646292300000|2022-03-03 07:25:00|1906.03|1902.39|1900.84|1897.2|1906.4|1902.76|1900.84|1897.2|0
1646292600000|2022-03-03 07:30:00|1900.6|1896.96|1896.74|1893.1|1900.6|1896.96|1896.61|1892.97|0
1646292900000|2022-03-03 07:35:00|1896.49|1892.85|1895.64|1892|1896.98|1893.34|1895.53|1891.89|0
1646293200000|2022-03-03 07:40:00|1895.77|1892.13|1894.32|1890.68|1896.01|1892.37|1891.91|1888.27|0
1646293500000|2022-03-03 07:45:00|1894.08|1890.44|1894.32|1890.68|1894.8|1891.16|1891.78|1888.14|0
1646293800000|2022-03-03 07:50:00|1894.68|1891.04|1895.77|1892.13|1895.77|1892.13|1892.02|1888.38|0
1646294100000|2022-03-03 07:55:00|1895.52|1891.88|1895.64|1892|1895.77|1892.13|1892.87|1889.23|0
1646294400000|2022-03-03 08:00:00|1895.52|1891.88|1897.81|1894.17|1898.9|1895.26|1890.94|1887.3|0
1646294700000|2022-03-03 08:05:00|1898.18|1894.54|1900.45|1897.33|1902.62|1899.5|1897.31|1894.19|0
1646295000000|2022-03-03 08:10:00|1900.69|1897.57|1902.62|1899.5|1902.86|1899.74|1898.27|1895.15|0
1646295300000|2022-03-03 08:15:00|1902.51|1899.39|1904.44|1901.32|1906.24|1903.12|1902.26|1899.14|0
1646295600000|2022-03-03 08:20:00|1904.68|1901.56|1904.92|1901.8|1905.52|1902.4|1902.02|1898.9|0
1646295900000|2022-03-03 08:25:00|1905.16|1902.04|1900.44|1897.32|1905.16|1902.04|1900.33|1897.21|0
1646296200000|2022-03-03 08:30:00|1899.96|1896.84|1895.26|1892.14|1900.2|1897.08|1894.53|1891.41|0
1646296500000|2022-03-03 08:35:00|1894.89|1891.77|1888.36|1885.24|1895.13|1892.01|1886.3|1883.18|0
1646296800000|2022-03-03 08:40:00|1888.72|1885.6|1885.58|1882.46|1888.96|1885.84|1885.22|1882.1|0
1646297100000|2022-03-03 08:45:00|1885.7|1882.58|1886.06|1882.94|1886.91|1883.79|1885.22|1882.1|0
1646297400000|2022-03-03 08:50:00|1886.19|1883.07|1889.8|1886.68|1889.8|1886.68|1885.7|1882.58|0
1646297700000|2022-03-03 08:55:00|1889.56|1886.44|1892.22|1889.1|1892.22|1889.1|1886.91|1883.79|0
1646298000000|2022-03-03 09:00:00|1891.73|1888.61|1892.57|1889.45|1894.15|1891.03|1891.13|1888.01|0
1646298300000|2022-03-03 09:05:00|1892.33|1889.21|1888.11|1884.99|1893.78|1890.66|1888.11|1884.99|0
1646298600000|2022-03-03 09:10:00|1888.35|1885.23|1891.97|1888.85|1893.78|1890.66|1886.54|1883.42|0
1646298900000|2022-03-03 09:15:00|1892.7|1889.58|1893.18|1890.06|1898.97|1895.85|1889.8|1886.68|0
1646299200000|2022-03-03 09:20:00|1892.81|1889.69|1889.56|1886.44|1894.5|1891.38|1887.26|1884.14|0
1646299500000|2022-03-03 09:25:00|1889.19|1886.07|1888.83|1885.71|1893.18|1890.06|1888.83|1885.71|0
1646299800000|2022-03-03 09:30:00|1888.95|1885.83|1890.64|1887.52|1891|1887.88|1887.63|1884.51|0
1646300100000|2022-03-03 09:35:00|1890.52|1887.4|1889.91|1886.79|1891.49|1888.37|1887.87|1884.75|0
1646300400000|2022-03-03 09:40:00|1890.76|1887.64|1892.32|1889.2|1893.66|1890.54|1890.52|1887.4|0
1646300700000|2022-03-03 09:45:00|1892.21|1889.09|1894.5|1891.38|1895.7|1892.58|1892.08|1888.96|0
1646301000000|2022-03-03 09:50:00|1894.86|1891.74|1892.32|1889.2|1897.04|1893.92|1891.72|1888.6|0
1646301300000|2022-03-03 09:55:00|1892.21|1889.09|1892.56|1889.44|1895.59|1892.47|1890.15|1887.03|0
1646301600000|2022-03-03 10:00:00|1892.45|1889.33|1890.87|1887.75|1894.62|1891.5|1890.63|1887.51|0
1646301900000|2022-03-03 10:05:00|1890.76|1887.64|1889.42|1886.3|1893.89|1890.77|1889.42|1886.3|0
1646302200000|2022-03-03 10:10:00|1889.66|1886.54|1889.79|1886.67|1891.35|1888.23|1889.06|1885.94|0
1646302500000|2022-03-03 10:15:00|1889.9|1886.78|1885.93|1882.81|1891|1887.88|1885.69|1882.57|0
1646302800000|2022-03-03 10:20:00|1886.17|1883.05|1885.93|1882.81|1888.1|1884.98|1885.2|1882.08|0
1646303100000|2022-03-03 10:25:00|1885.68|1882.56|1886.76|1883.64|1887.86|1884.74|1885.68|1882.56|0
1646303400000|2022-03-03 10:30:00|1886.65|1883.53|1887.85|1884.73|1888.82|1885.7|1885.44|1882.32|0
1646303700000|2022-03-03 10:35:00|1888.21|1885.09|1888.58|1885.46|1888.82|1885.7|1887.13|1884.01|0
1646304000000|2022-03-03 10:40:00|1888.82|1885.7|1889.06|1885.94|1890.27|1887.15|1887.85|1884.73|0
1646304300000|2022-03-03 10:45:00|1889.3|1886.18|1891.23|1888.11|1891.47|1888.35|1887.73|1884.61|0
1646304600000|2022-03-03 10:50:00|1891.35|1888.23|1889.54|1886.42|1891.95|1888.83|1888.82|1885.7|0
1646304900000|2022-03-03 10:55:00|1889.78|1886.66|1889.78|1886.66|1890.62|1887.5|1888.09|1884.97|0
1646305200000|2022-03-03 11:00:00|1890.02|1886.9|1889.17|1886.05|1890.38|1887.26|1886.88|1883.76|0
1646305500000|2022-03-03 11:05:00|1889.3|1886.18|1889.3|1886.18|1890.26|1887.14|1885.92|1882.8|0
1646305800000|2022-03-03 11:10:00|1889.05|1885.93|1892.19|1889.07|1892.43|1889.31|1888.45|1885.33|0
1646306100000|2022-03-03 11:15:00|1893.4|1890.28|1890.98|1887.86|1894.12|1891|1890.5|1887.38|0
1646306400000|2022-03-03 11:20:00|1891.1|1887.98|1893.4|1890.28|1894.24|1891.12|1890.26|1887.14|0
1646306700000|2022-03-03 11:25:00|1893.64|1890.52|1895.33|1892.21|1895.57|1892.45|1893.03|1889.91|0
1646307000000|2022-03-03 11:30:00|1895.08|1891.96|1893.88|1890.76|1897.02|1893.9|1893.88|1890.76|0
1646307300000|2022-03-03 11:35:00|1893.64|1890.52|1889.53|1886.41|1893.64|1890.52|1889.05|1885.93|0
1646307600000|2022-03-03 11:40:00|1889.77|1886.65|1888.81|1885.69|1889.77|1886.65|1887.84|1884.72|0
1646307900000|2022-03-03 11:45:00|1888.08|1884.96|1885.43|1882.31|1888.68|1885.56|1883.25|1880.13|0
1646308200000|2022-03-03 11:50:00|1885.67|1882.55|1886.99|1883.87|1887.36|1884.24|1883.98|1880.86|0
1646308500000|2022-03-03 11:55:00|1887.11|1883.99|1886.63|1883.51|1887.84|1884.72|1886.39|1883.27|0
1646308800000|2022-03-03 12:00:00|1886.87|1883.75|1890.12|1887|1890.73|1887.61|1886.63|1883.51|0
1646309100000|2022-03-03 12:05:00|1890.01|1886.89|1892.78|1889.66|1893.02|1889.9|1889.53|1886.41|0
1646309400000|2022-03-03 12:10:00|1892.66|1889.54|1892.54|1889.42|1893.15|1890.03|1891.33|1888.21|0
1646309700000|2022-03-03 12:15:00|1892.66|1889.54|1894.85|1891.73|1895.2|1892.08|1890.98|1887.86|0
1646310000000|2022-03-03 12:20:00|1895.09|1891.97|1894.84|1891.72|1895.81|1892.69|1893.64|1890.52|0
1646310300000|2022-03-03 12:25:00|1895.09|1891.97|1896.05|1892.93|1898.58|1895.46|1894.84|1891.72|0
1646310600000|2022-03-03 12:30:00|1896.29|1893.17|1896.65|1893.53|1897.74|1894.62|1894.36|1891.24|0
1646310900000|2022-03-03 12:35:00|1896.29|1893.17|1896.05|1892.93|1897.86|1894.74|1895.81|1892.69|0
1646311200000|2022-03-03 12:40:00|1895.81|1892.69|1895.57|1892.45|1897.01|1893.89|1894.72|1891.6|0
1646311500000|2022-03-03 12:45:00|1895.08|1891.96|1894.12|1891|1895.32|1892.2|1892.67|1889.55|0
1646311800000|2022-03-03 12:50:00|1894.36|1891.24|1893.87|1890.75|1895.68|1892.56|1893.15|1890.03|0
1646312100000|2022-03-03 12:55:00|1894.11|1890.99|1893.39|1890.27|1896.53|1893.41|1891.94|1888.82|0
1646312400000|2022-03-03 13:00:00|1894.11|1890.99|1896.77|1893.65|1897.01|1893.89|1893.63|1890.51|0
1646312700000|2022-03-03 13:05:00|1897.01|1893.89|1903.05|1899.93|1903.53|1900.41|1896.04|1892.92|0
1646313000000|2022-03-03 13:10:00|1902.92|1899.8|1906.19|1903.07|1906.67|1903.55|1902.08|1898.96|0
1646313300000|2022-03-03 13:15:00|1905.94|1902.82|1904.86|1901.74|1906.56|1903.44|1903.65|1900.53|0
1646313600000|2022-03-03 13:20:00|1905.1|1901.98|1908.48|1905.36|1908.73|1905.61|1904.74|1901.62|0
1646313900000|2022-03-03 13:25:00|1908.6|1905.48|1906.42|1903.3|1910.66|1907.54|1906.18|1903.06|0
1646314200000|2022-03-03 13:30:00|1906.55|1903.43|1907.15|1904.03|1908.48|1905.36|1904.98|1901.86|0
1646314500000|2022-03-03 13:35:00|1907.27|1904.15|1908|1904.88|1909.45|1906.33|1906.07|1902.95|0
1646314800000|2022-03-03 13:40:00|1908.11|1904.99|1912.46|1909.34|1912.46|1909.34|1906.55|1903.43|0
1646315100000|2022-03-03 13:45:00|1912.35|1909.23|1910.17|1907.05|1912.35|1909.23|1909.2|1906.08|0
1646315400000|2022-03-03 13:50:00|1909.45|1906.33|1911.14|1908.02|1912.83|1909.71|1906.79|1903.67|0
1646315700000|2022-03-03 13:55:00|1910.89|1907.77|1922.49|1919.37|1922.98|1919.86|1910.89|1907.77|0
1646316000000|2022-03-03 14:00:00|1922.74|1919.62|1931.5|1928.38|1934.03|1930.91|1922.01|1918.89|0
1646316300000|2022-03-03 14:05:00|1930.29|1927.17|1927.27|1924.15|1931.02|1927.9|1926.18|1923.06|0
1646316600000|2022-03-03 14:10:00|1927.63|1924.51|1930.53|1927.41|1931.13|1928.01|1925.7|1922.58|0
1646316900000|2022-03-03 14:15:00|1929.32|1926.2|1927.14|1924.02|1930.53|1927.41|1926.41|1923.29|0
1646317200000|2022-03-03 14:20:00|1927.62|1924.5|1923.03|1919.91|1927.62|1924.5|1922.79|1919.67|0
1646317500000|2022-03-03 14:25:00|1922.79|1919.67|1921.34|1918.22|1924.96|1921.84|1921.34|1918.22|0
1646317800000|2022-03-03 14:30:00|1922.3|1919.18|1918.42|1915.3|1926.04|1922.92|1917.94|1914.82|0
1646318100000|2022-03-03 14:35:00|1918.91|1915.79|1917.94|1914.82|1918.91|1915.79|1912.62|1909.5|0
1646318400000|2022-03-03 14:40:00|1917.46|1914.34|1920.11|1916.99|1922.53|1919.41|1915.28|1912.16|0
1646318700000|2022-03-03 14:45:00|1920.23|1917.11|1911.9|1908.78|1928.33|1925.21|1910.45|1907.33|0
1646319000000|2022-03-03 14:50:00|1912.38|1909.26|1910.69|1907.57|1916.49|1913.37|1908.03|1904.91|0
1646319300000|2022-03-03 14:55:00|1910.93|1907.81|1914.67|1911.55|1917.69|1914.57|1909|1905.88|0
1646319600000|2022-03-03 15:00:00|1914.79|1911.67|1912.38|1909.26|1920.83|1917.71|1911.9|1908.78|0
1646319900000|2022-03-03 15:05:00|1911.17|1908.05|1908.63|1905.51|1912.62|1909.5|1905.37|1902.25|0
1646320200000|2022-03-03 15:10:00|1908.51|1905.39|1907.79|1904.67|1911.65|1908.53|1904.16|1901.04|0
1646320500000|2022-03-03 15:15:00|1908.51|1905.39|1902.47|1899.35|1908.51|1905.39|1899.09|1895.97|0
1646320800000|2022-03-03 15:20:00|1902.71|1899.59|1893.22|1890.1|1903.44|1900.32|1890.8|1887.68|0
1646321100000|2022-03-03 15:25:00|1892.49|1889.37|1894.86|1891.74|1897.33|1894.21|1889.11|1885.99|0
1646321400000|2022-03-03 15:30:00|1892.44|1889.32|1891.96|1888.84|1898.73|1895.61|1891.24|1888.12|0
1646321700000|2022-03-03 15:35:00|1891.24|1888.12|1882.19|1879.07|1894.38|1891.26|1881.95|1878.83|0
1646322000000|2022-03-03 15:40:00|1882.43|1879.31|1878.08|1874.96|1885.56|1882.44|1876.88|1873.76|0
1646322300000|2022-03-03 15:45:00|1877.6|1874.48|1880.13|1877.01|1881.22|1878.1|1875.91|1872.79|0
1646322600000|2022-03-03 15:50:00|1879.77|1876.65|1872.73|1869.61|1879.85|1876.73|1872.25|1869.13|0
1646322900000|2022-03-03 15:55:00|1873.21|1870.09|1867.42|1864.3|1874.18|1871.06|1867.42|1864.3|0
1646323200000|2022-03-03 16:00:00|1867.91|1864.79|1870.8|1867.68|1872.01|1868.89|1867.66|1864.54|0
1646323500000|2022-03-03 16:05:00|1871.04|1867.92|1870.8|1867.68|1873.21|1870.09|1864.77|1861.65|0
1646323800000|2022-03-03 16:10:00|1871.04|1867.92|1862.12|1859|1871.04|1867.92|1861.87|1858.75|0
1646324100000|2022-03-03 16:15:00|1861.63|1858.51|1866.16|1863.04|1866.94|1863.82|1857.78|1854.66|0
1646324400000|2022-03-03 16:20:00|1866.52|1863.4|1874.13|1871.01|1874.37|1871.25|1866.52|1863.4|0
1646324700000|2022-03-03 16:25:00|1873.89|1870.77|1876.46|1873.34|1879.12|1876|1872.68|1869.56|0
1646325000000|2022-03-03 16:30:00|1875.74|1872.62|1877.67|1874.55|1878.15|1875.03|1873.81|1870.69|0
1646325300000|2022-03-03 16:35:00|1877.78|1874.66|1874.05|1870.93|1877.78|1874.66|1869.22|1866.1|0
1646325600000|2022-03-03 16:40:00|1874.29|1871.17|1880.8|1877.68|1883.22|1880.1|1872.36|1869.24|0
1646325900000|2022-03-03 16:45:00|1880.32|1877.2|1877.18|1874.06|1881.53|1878.41|1875.49|1872.37|0
1646326200000|2022-03-03 16:50:00|1877.42|1874.3|1878.87|1875.75|1881.28|1878.16|1874.77|1871.65|0
1646326500000|2022-03-03 16:55:00|1878.15|1875.03|1880.8|1877.68|1885.87|1882.75|1870.18|1867.06|0
1646326800000|2022-03-03 17:00:00|1880.56|1877.44|1883.46|1880.34|1883.94|1880.82|1878.63|1875.51|0
1646327100000|2022-03-03 17:05:00|1883.7|1880.58|1886.83|1883.71|1886.83|1883.71|1879.83|1876.71|0
1646327400000|2022-03-03 17:10:00|1887.08|1883.96|1886.83|1883.71|1890.94|1887.82|1884.66|1881.54|0
1646327700000|2022-03-03 17:15:00|1887.56|1884.44|1886.83|1883.71|1889.97|1886.85|1884.66|1881.54|0
1646328000000|2022-03-03 17:20:00|1886.95|1883.83|1881.28|1878.16|1886.95|1883.83|1881.04|1877.92|0
1646328300000|2022-03-03 17:25:00|1881.52|1878.4|1873.79|1870.67|1882.24|1879.12|1871.86|1868.74|0
1646328600000|2022-03-03 17:30:00|1874.03|1870.91|1902.29|1899.17|1906.76|1903.64|1872.7|1869.58|0
1646328900000|2022-03-03 17:35:00|1900.6|1897.48|1894.61|1891.49|1909.23|1906.11|1892.67|1889.55|0
1646329200000|2022-03-03 17:40:00|1893.64|1890.52|1894.48|1891.36|1894.61|1891.49|1888.33|1885.21|0
1646329500000|2022-03-03 17:45:00|1895.09|1891.97|1894.6|1891.48|1897.99|1894.87|1887.84|1884.72|0
1646329800000|2022-03-03 17:50:00|1893.27|1890.15|1893.39|1890.27|1895.33|1892.21|1889.29|1886.17|0
1646330100000|2022-03-03 17:55:00|1892.43|1889.31|1896.29|1893.17|1898.47|1895.35|1891.22|1888.1|0
1646330400000|2022-03-03 18:00:00|1895.93|1892.81|1898.47|1895.35|1900.4|1897.28|1892.19|1889.07|0
1646330700000|2022-03-03 18:05:00|1898.22|1895.1|1896.53|1893.41|1903.06|1899.94|1894.36|1891.24|0
1646331000000|2022-03-03 18:10:00|1896.41|1893.29|1900.64|1897.52|1900.88|1897.76|1894.12|1891|0
1646331300000|2022-03-03 18:15:00|1900.16|1897.04|1905.47|1902.35|1906.92|1903.8|1899.91|1896.79|0
1646331600000|2022-03-03 18:20:00|1904.26|1901.14|1904.5|1901.38|1906.44|1903.32|1902.44|1899.32|0
1646331900000|2022-03-03 18:25:00|1904.75|1901.63|1905.95|1902.83|1906.92|1903.8|1902.09|1898.97|0
1646332200000|2022-03-03 18:30:00|1905.59|1902.47|1895.08|1891.96|1905.59|1902.47|1892.66|1889.54|0
1646332500000|2022-03-03 18:35:00|1895.44|1892.32|1896.28|1893.16|1899.67|1896.55|1895.44|1892.32|0
1646332800000|2022-03-03 18:40:00|1895.8|1892.68|1895.56|1892.44|1897.49|1894.37|1891.69|1888.57|0
1646333100000|2022-03-03 18:45:00|1895.32|1892.2|1897.12|1894|1898.7|1895.58|1891.94|1888.82|0
1646333400000|2022-03-03 18:50:00|1897.49|1894.37|1898.94|1895.82|1901.6|1898.48|1897.49|1894.37|0
1646333700000|2022-03-03 18:55:00|1899.18|1896.06|1896.77|1893.65|1901.11|1897.99|1896.28|1893.16|0
1646334000000|2022-03-03 19:00:00|1897.37|1894.25|1897.73|1894.61|1902.33|1899.21|1896.28|1893.16|0
1646334300000|2022-03-03 19:05:00|1897.49|1894.37|1896.16|1893.04|1899.91|1896.79|1895.32|1892.2|0
1646334600000|2022-03-03 19:10:00|1896.04|1892.92|1907.88|1904.76|1909.21|1906.09|1893.14|1890.02|0
1646334900000|2022-03-03 19:15:00|1907.4|1904.28|1905.95|1902.83|1908.97|1905.85|1905.22|1902.1|0
1646335200000|2022-03-03 19:20:00|1904.37|1901.25|1901.35|1898.23|1905.71|1902.59|1900.15|1897.03|0
1646335500000|2022-03-03 19:25:00|1901.23|1898.11|1904.01|1900.89|1904.98|1901.86|1901.11|1897.99|0
1646335800000|2022-03-03 19:30:00|1903.77|1900.65|1900.02|1896.9|1903.77|1900.65|1898.94|1895.82|0
1646336100000|2022-03-03 19:35:00|1900.87|1897.75|1896.76|1893.64|1901.35|1898.23|1896.28|1893.16|0
1646336400000|2022-03-03 19:40:00|1897.24|1894.12|1890.48|1887.36|1899.18|1896.06|1888.78|1885.66|0
1646336700000|2022-03-03 19:45:00|1891.2|1888.08|1882.5|1879.38|1891.2|1888.08|1882.26|1879.14|0
1646337000000|2022-03-03 19:50:00|1882.75|1879.63|1879.2|1876.08|1884.19|1881.07|1876.18|1873.06|0
1646337300000|2022-03-03 19:55:00|1879.44|1876.32|1879.92|1876.8|1881.24|1878.12|1877.26|1874.14|0
1646337600000|2022-03-03 20:00:00|1879.19|1876.07|1869.29|1866.17|1879.19|1876.07|1868.68|1865.56|0
1646337900000|2022-03-03 20:05:00|1869.78|1866.66|1868.33|1865.21|1875.2|1872.08|1865.67|1862.55|0
1646338200000|2022-03-03 20:10:00|1868.57|1865.45|1870.5|1867.38|1871.46|1868.34|1867.12|1864|0
1646338500000|2022-03-03 20:15:00|1870.26|1867.14|1876.05|1872.93|1877.98|1874.86|1869.29|1866.17|0
1646338800000|2022-03-03 20:20:00|1874.84|1871.72|1873.15|1870.03|1877.74|1874.62|1870.37|1867.25|0
1646339100000|2022-03-03 20:25:00|1873.75|1870.63|1881.73|1878.61|1882.21|1879.09|1873.75|1870.63|0
1646339400000|2022-03-03 20:30:00|1881.48|1878.36|1868.69|1865.57|1881.48|1878.36|1868.08|1864.96|0
1646339700000|2022-03-03 20:35:00|1868.45|1865.33|1872.31|1869.19|1872.31|1869.19|1863.86|1860.74|0
1646340000000|2022-03-03 20:40:00|1871.82|1868.7|1862.17|1859.05|1871.82|1868.7|1862.17|1859.05|0
1646340300000|2022-03-03 20:45:00|1861.93|1858.81|1864.58|1861.46|1865.55|1862.43|1858.55|1855.43|0
1646340600000|2022-03-03 20:50:00|1865.07|1861.95|1870.86|1867.74|1873.27|1870.15|1860|1856.88|0
1646340900000|2022-03-03 20:55:00|1871.1|1867.98|1875.92|1872.8|1875.92|1872.8|1866.99|1863.87|0
1646341200000|2022-03-03 21:00:00|1874.96|1871.84|1876.52|1873.4|1879.54|1876.42|1873.03|1869.91|0
1646341500000|2022-03-03 21:05:00|1877.37|1874.25|1878.34|1875.22|1878.58|1875.46|1875.68|1872.56|0
1646341800000|2022-03-03 21:10:00|1878.09|1874.97|1879.06|1875.94|1880.51|1877.39|1878.09|1874.97|0
1646342100000|2022-03-03 21:15:00|1879.32|1875.68|1879.56|1875.92|1879.8|1876.16|1877.63|1873.99|0
1646342400000|2022-03-03 21:20:00|1879.43|1875.79|1878.11|1874.47|1879.43|1875.79|1877.38|1873.74|0
1646342700000|2022-03-03 21:25:00|1878.35|1874.71|1879.07|1875.43|1879.07|1875.43|1876.9|1873.26|0
1646343000000|2022-03-03 21:30:00|1878.83|1875.19|1877.62|1873.98|1879.19|1875.55|1876.9|1873.26|0
1646343300000|2022-03-03 21:35:00|1877.5|1873.86|1875.45|1871.81|1878.83|1875.19|1875.32|1871.68|0
1646343600000|2022-03-03 21:40:00|1875.69|1872.05|1876.17|1872.53|1876.66|1873.02|1875.32|1871.68|0
1646343900000|2022-03-03 21:45:00|1875.93|1872.29|1877.86|1874.22|1877.86|1874.22|1875.21|1871.57|0
1646344200000|2022-03-03 21:50:00|1877.62|1873.98|1880.15|1876.51|1880.52|1876.88|1877.5|1873.86|0
1646344500000|2022-03-03 21:55:00|1880.04|1876.4|1880.15|1876.51|1880.63|1876.99|1879.67|1876.03|0
1646344800000|2022-03-03 22:00:00|1880.31|1876.67|1879.96|1876.32|1880.38|1876.74|1879.96|1876.32|0
1646345100000|2022-03-03 22:05:00|1879.93|1876.29|1880.17|1876.53|1880.31|1876.67|1879.93|1876.29|0
1646345400000|2022-03-03 22:10:00|1880.14|1876.5|1880.46|1876.82|1880.66|1877.02|1880.1|1876.46|0
1646345700000|2022-03-03 22:15:00|1880.55|1876.91|1880.42|1876.78|1880.55|1876.91|1880.42|1876.78|0
1646346000000|2022-03-03 22:20:00|1880.46|1876.82|1881.58|1877.94|1881.58|1877.94|1880.42|1876.78|0
1646346300000|2022-03-03 22:25:00|1881.75|1878.11|1881.54|1877.9|1881.75|1878.11|1881.01|1877.37|0
1646346600000|2022-03-03 22:30:00|1881.57|1877.93|1881.36|1877.72|1881.75|1878.11|1881.36|1877.72|0
1646346900000|2022-03-03 22:35:00|1881.32|1877.68|1880.8|1877.16|1881.36|1877.72|1880.8|1877.16|0
1646347200000|2022-03-03 22:40:00|1880.94|1877.3|1880.9|1877.26|1881.01|1877.37|1880.88|1877.24|0
1646347500000|2022-03-03 22:45:00|1880.94|1877.3|1880.87|1877.23|1881.01|1877.37|1880.84|1877.2|0
1646347800000|2022-03-03 22:50:00|1880.84|1877.2|1880.59|1876.95|1880.9|1877.26|1880.59|1876.95|0
1646348100000|2022-03-03 22:55:00|1880.49|1876.85|1881.3|1877.66|1881.3|1877.66|1880.49|1876.85|0
1646348400000|2022-03-03 23:00:00|1882.31|1878.67|1880.38|1876.74|1882.55|1878.91|1879.54|1875.9|0
1646348700000|2022-03-03 23:05:00|1880.5|1876.86|1880.14|1876.5|1880.86|1877.22|1878.33|1874.69|0
1646349000000|2022-03-03 23:10:00|1880.38|1876.74|1882.31|1878.67|1882.68|1879.04|1879.3|1875.66|0
1646349300000|2022-03-03 23:15:00|1882.19|1878.55|1882.92|1879.28|1883.64|1880|1881.95|1878.31|0
1646349600000|2022-03-03 23:20:00|1883.28|1879.64|1880.62|1876.98|1883.4|1879.76|1880.62|1876.98|0
1646349900000|2022-03-03 23:25:00|1880.74|1877.1|1881.95|1878.31|1882.19|1878.55|1880.02|1876.38|0
1646350200000|2022-03-03 23:30:00|1882.31|1878.67|1885.09|1881.45|1885.57|1881.93|1882.19|1878.55|0
1646350500000|2022-03-03 23:35:00|1885.33|1881.69|1886.54|1882.9|1887.02|1883.38|1885.33|1881.69|0
1646350800000|2022-03-03 23:40:00|1886.65|1883.01|1886.05|1882.41|1886.78|1883.14|1885.57|1881.93|0
1646351100000|2022-03-03 23:45:00|1886.29|1882.65|1885.69|1882.05|1887.26|1883.62|1885.33|1881.69|0
1646351400000|2022-03-03 23:50:00|1885.57|1881.93|1886.53|1882.89|1887.13|1883.49|1885.33|1881.69|0
1646351700000|2022-03-03 23:55:00|1886.29|1882.65|1886.53|1882.89|1888.23|1884.59|1886.29|1882.65|0
1646352000000|2022-03-04 00:00:00|1886.78|1883.14|1888.22|1884.58|1888.71|1885.07|1885.33|1881.69|0
1646352300000|2022-03-04 00:05:00|1887.5|1883.86|1873.97|1870.33|1887.5|1883.86|1873.01|1869.37|0
1646352600000|2022-03-04 00:10:00|1872.16|1868.52|1870.11|1866.47|1874.57|1870.93|1863.35|1859.71|0
1646352900000|2022-03-04 00:15:00|1869.63|1865.99|1861.9|1858.26|1869.74|1866.1|1861.42|1857.78|0
1646353200000|2022-03-04 00:20:00|1861.78|1858.14|1850.08|1846.44|1863.22|1859.58|1847.43|1843.79|0
1646353500000|2022-03-04 00:25:00|1849.23|1845.59|1848.75|1845.11|1855.5|1851.86|1848.75|1845.11|0
1646353800000|2022-03-04 00:30:00|1848.27|1844.63|1838.51|1834.87|1851.16|1847.52|1837.79|1834.15|0
1646354100000|2022-03-04 00:35:00|1838.87|1835.23|1822.45|1817.69|1845.13|1841.49|1821.84|1817.08|0
1646354400000|2022-03-04 00:40:00|1822.09|1817.33|1817.51|1812.75|1823.9|1819.14|1813.07|1808.31|0
1646354700000|2022-03-04 00:45:00|1817.64|1812.88|1825.54|1820.78|1826.51|1821.75|1813.42|1808.66|0
1646355000000|2022-03-04 00:50:00|1827.23|1822.47|1819.05|1814.29|1828.43|1823.67|1819.05|1814.29|0
1646355300000|2022-03-04 00:55:00|1818.7|1813.94|1814.13|1809.37|1820.01|1815.25|1804.28|1799.52|0
1646355600000|2022-03-04 01:00:00|1814.25|1809.49|1831.68|1826.92|1831.68|1826.92|1806.56|1801.8|0
1646355900000|2022-03-04 01:05:00|1831.55|1826.79|1810.88|1806.12|1833.72|1828.96|1808|1803.24|0
1646356200000|2022-03-04 01:10:00|1812.56|1807.8|1819.41|1814.65|1821.45|1816.69|1804.16|1799.4|0
1646356500000|2022-03-04 01:15:00|1819.05|1814.29|1822.89|1818.13|1824.34|1819.58|1814|1809.24|0
1646356800000|2022-03-04 01:20:00|1822.65|1817.89|1837.77|1833.01|1840.42|1835.66|1820.73|1815.97|0
1646357100000|2022-03-04 01:25:00|1837.29|1832.53|1832.23|1827.47|1837.29|1832.53|1827.18|1822.42|0
1646357400000|2022-03-04 01:30:00|1832.71|1827.95|1839.45|1834.69|1839.58|1834.82|1828.62|1823.86|0
1646357700000|2022-03-04 01:35:00|1840.9|1836.14|1839.93|1835.17|1846.8|1842.04|1837.77|1833.01|0
1646358000000|2022-03-04 01:40:00|1840.17|1835.41|1840.89|1836.13|1842.46|1837.7|1835.48|1830.72|0
1646358300000|2022-03-04 01:45:00|1841.26|1836.5|1847.52|1842.76|1848.84|1844.08|1837.76|1833|0
1646358600000|2022-03-04 01:50:00|1847.64|1842.88|1854.51|1849.75|1860.53|1855.77|1847.64|1842.88|0
1646358900000|2022-03-04 01:55:00|1854.62|1849.86|1852.58|1847.82|1857.51|1852.75|1852.34|1847.58|0
1646359200000|2022-03-04 02:00:00|1853.66|1848.9|1844.26|1839.5|1854.86|1850.1|1841.13|1836.37|0
1646359500000|2022-03-04 02:05:00|1844.74|1839.98|1846.79|1842.03|1849.32|1844.56|1843.54|1838.78|0
1646359800000|2022-03-04 02:10:00|1846.91|1842.15|1851.37|1846.61|1853.9|1849.14|1845.95|1841.19|0
1646360100000|2022-03-04 02:15:00|1851.25|1846.49|1845.46|1840.7|1853.3|1848.54|1844.98|1840.22|0
1646360400000|2022-03-04 02:20:00|1846.43|1841.67|1846.79|1842.03|1849.08|1844.32|1844.62|1839.86|0
1646360700000|2022-03-04 02:25:00|1847.15|1842.39|1842.94|1838.18|1847.27|1842.51|1841.85|1837.09|0
1646361000000|2022-03-04 02:30:00|1843.05|1838.29|1847.15|1842.39|1848.23|1843.47|1843.05|1838.29|0
1646361300000|2022-03-04 02:35:00|1847.27|1842.51|1854.5|1849.74|1856.3|1851.54|1845.58|1840.82|0
1646361600000|2022-03-04 02:40:00|1854.26|1849.5|1850.76|1846|1854.85|1850.09|1849.55|1844.79|0
1646361900000|2022-03-04 02:45:00|1850.88|1846.12|1846.79|1842.03|1850.88|1846.12|1845.34|1840.58|0
1646362200000|2022-03-04 02:50:00|1846.18|1841.42|1841.36|1836.6|1847.03|1842.27|1836.31|1831.55|0
1646362500000|2022-03-04 02:55:00|1840.76|1836|1841.36|1836.6|1844.25|1839.49|1837.75|1832.99|0
1646362800000|2022-03-04 03:00:00|1841.24|1836.48|1843.89|1839.13|1847.86|1843.1|1841.24|1836.48|0
1646363100000|2022-03-04 03:05:00|1843.53|1838.77|1842.85|1839.21|1844.05|1840.41|1839.32|1834.56|0
1646363400000|2022-03-04 03:10:00|1842.72|1839.08|1842.48|1838.84|1843.57|1839.93|1837.43|1833.79|0
1646363700000|2022-03-04 03:15:00|1841.76|1838.12|1836.46|1832.82|1843.21|1839.57|1836.46|1832.82|0
1646364000000|2022-03-04 03:20:00|1836.7|1833.06|1841.04|1837.4|1841.4|1837.76|1836.7|1833.06|0
1646364300000|2022-03-04 03:25:00|1840.92|1837.28|1841.03|1837.39|1842.85|1839.21|1835.86|1832.22|0
1646364600000|2022-03-04 03:30:00|1841.28|1837.64|1842.24|1838.6|1843.68|1840.04|1839.59|1835.95|0
1646364900000|2022-03-04 03:35:00|1842.12|1838.48|1842.24|1838.6|1845.13|1841.49|1839.47|1835.83|0
1646365200000|2022-03-04 03:40:00|1842.12|1838.48|1839.35|1835.71|1842.12|1838.48|1837.66|1834.02|0
1646365500000|2022-03-04 03:45:00|1838.99|1835.35|1833.33|1829.69|1840.07|1836.43|1832.85|1829.21|0
1646365800000|2022-03-04 03:50:00|1833.09|1829.45|1836.34|1832.7|1836.82|1833.18|1832.01|1828.37|0
1646366100000|2022-03-04 03:55:00|1836.1|1832.46|1835.38|1831.74|1837.9|1834.26|1834.29|1830.65|0
1646366400000|2022-03-04 04:00:00|1835.62|1831.98|1834.53|1830.89|1836.69|1833.05|1833.57|1829.93|0
1646366700000|2022-03-04 04:05:00|1834.89|1831.25|1838.38|1834.74|1839.82|1836.18|1832.6|1828.96|0
1646367000000|2022-03-04 04:10:00|1838.5|1834.86|1836.82|1833.18|1839.23|1835.59|1836.09|1832.45|0
1646367300000|2022-03-04 04:15:00|1837.17|1833.53|1839.82|1836.18|1840.3|1836.66|1836.34|1832.7|0
1646367600000|2022-03-04 04:20:00|1839.7|1836.06|1835.73|1832.09|1839.95|1836.31|1834.89|1831.25|0
1646367900000|2022-03-04 04:25:00|1835.97|1832.33|1836.93|1833.29|1838.98|1835.34|1834.89|1831.25|0
1646368200000|2022-03-04 04:30:00|1837.17|1833.53|1835.24|1831.6|1838.37|1834.73|1833.44|1829.8|0
1646368500000|2022-03-04 04:35:00|1835.13|1831.49|1839.09|1835.45|1839.22|1835.58|1834.52|1830.88|0
1646368800000|2022-03-04 04:40:00|1838.98|1835.34|1840.18|1836.54|1841.74|1838.1|1838.98|1835.34|0
1646369100000|2022-03-04 04:45:00|1840.3|1836.66|1838.01|1834.37|1840.3|1836.66|1835.85|1832.21|0
1646369400000|2022-03-04 04:50:00|1838.49|1834.85|1839.94|1836.3|1840.05|1836.41|1838.25|1834.61|0
1646369700000|2022-03-04 04:55:00|1839.7|1836.06|1841.86|1838.22|1843.42|1839.78|1839.46|1835.82|0
1646370000000|2022-03-04 05:00:00|1842.35|1838.71|1846.07|1842.43|1846.07|1842.43|1841.02|1837.38|0
1646370300000|2022-03-04 05:05:00|1846.31|1842.67|1846.31|1842.67|1847.28|1843.64|1844.63|1840.99|0
1646370600000|2022-03-04 05:10:00|1846.44|1842.8|1850.53|1846.89|1851.5|1847.86|1846.44|1842.8|0
1646370900000|2022-03-04 05:15:00|1851.13|1847.49|1850.05|1846.41|1851.26|1847.62|1848.12|1844.48|0
1646371200000|2022-03-04 05:20:00|1850.41|1846.77|1849.57|1845.93|1851.5|1847.86|1848.12|1844.48|0
1646371500000|2022-03-04 05:25:00|1849.68|1846.04|1848.24|1844.6|1850.05|1846.41|1847.75|1844.11|0
1646371800000|2022-03-04 05:30:00|1847.75|1844.11|1849.44|1845.8|1850.16|1846.52|1847.64|1844|0
1646372100000|2022-03-04 05:35:00|1849.32|1845.68|1849.08|1845.44|1850.64|1847|1848.47|1844.83|0
1646372400000|2022-03-04 05:40:00|1848.96|1845.32|1847.64|1844|1850.4|1846.76|1845.47|1841.83|0
1646372700000|2022-03-04 05:45:00|1847.51|1843.87|1846.91|1843.27|1849.08|1845.44|1844.98|1841.34|0
1646373000000|2022-03-04 05:50:00|1847.03|1843.39|1850.28|1846.64|1850.64|1847|1846.43|1842.79|0
1646373300000|2022-03-04 05:55:00|1849.92|1846.28|1853.77|1850.13|1854.62|1850.98|1849.68|1846.04|0
1646373600000|2022-03-04 06:00:00|1853.41|1849.77|1857.75|1854.11|1858.23|1854.59|1851.49|1847.85|0
1646373900000|2022-03-04 06:05:00|1857.99|1854.35|1861|1857.36|1864.74|1861.1|1857.99|1854.35|0
1646374200000|2022-03-04 06:10:00|1860.89|1857.25|1859.79|1856.15|1861.37|1857.73|1858.83|1855.19|0
1646374500000|2022-03-04 06:15:00|1860.04|1856.4|1859.79|1856.15|1862.81|1859.17|1859.07|1855.43|0
1646374800000|2022-03-04 06:20:00|1859.68|1856.04|1857.86|1854.22|1859.79|1856.15|1856.06|1852.42|0
1646375100000|2022-03-04 06:25:00|1858.35|1854.71|1861.12|1857.48|1861.24|1857.6|1858.1|1854.46|0
1646375400000|2022-03-04 06:30:00|1860.76|1857.12|1857.24|1853.88|1861.12|1857.48|1855.82|1852.18|0
1646375700000|2022-03-04 06:35:00|1857|1853.64|1857|1853.64|1859.17|1855.81|1856.52|1853.16|0
1646376000000|2022-03-04 06:40:00|1857.12|1853.76|1857.24|1853.88|1858.09|1854.73|1854.35|1850.99|0
1646376300000|2022-03-04 06:45:00|1857|1853.64|1854.83|1851.47|1857|1853.64|1853.38|1850.02|0
1646376600000|2022-03-04 06:50:00|1855.31|1851.95|1853.99|1850.63|1856.03|1852.67|1853.75|1850.39|0
1646376900000|2022-03-04 06:55:00|1853.86|1850.5|1856.75|1853.39|1857.84|1854.48|1853.62|1850.26|0
1646377200000|2022-03-04 07:00:00|1856.51|1853.15|1860.73|1857.37|1861.94|1858.58|1854.82|1851.46|0
1646377500000|2022-03-04 07:05:00|1861.33|1857.97|1865.07|1861.71|1868.45|1865.09|1860.85|1857.49|0
1646377800000|2022-03-04 07:10:00|1864.71|1861.35|1859.88|1856.52|1865.67|1862.31|1859.77|1856.41|0
1646378100000|2022-03-04 07:15:00|1859.4|1856.04|1852.89|1849.53|1861.33|1857.97|1852.78|1849.42|0
1646378400000|2022-03-04 07:20:00|1853.37|1850.01|1858.02|1854.66|1859.35|1855.99|1852.68|1849.32|0
1646378700000|2022-03-04 07:25:00|1857.05|1853.69|1863.69|1860.33|1865.73|1862.37|1856.14|1852.78|0
1646379000000|2022-03-04 07:30:00|1863.56|1860.2|1862.12|1858.76|1865.73|1862.37|1862.12|1858.76|0
1646379300000|2022-03-04 07:35:00|1862.36|1859|1858.21|1854.85|1865.49|1862.13|1858.21|1854.85|0
1646379600000|2022-03-04 07:40:00|1857.73|1854.37|1858.93|1855.57|1859.42|1856.06|1856.52|1853.16|0
1646379900000|2022-03-04 07:45:00|1859.3|1855.94|1858.69|1855.33|1862.67|1859.31|1858.21|1854.85|0
1646380200000|2022-03-04 07:50:00|1858.58|1855.22|1859.06|1855.7|1859.89|1856.53|1857.13|1853.77|0
1646380500000|2022-03-04 07:55:00|1859.3|1855.94|1862.53|1859.17|1863.87|1860.51|1858.69|1855.33|0
1646380800000|2022-03-04 08:00:00|1861.7|1858.34|1857.71|1854.35|1867.84|1864.48|1857.71|1854.35|0
1646381100000|2022-03-04 08:05:00|1857.12|1854.24|1869.41|1866.53|1869.41|1866.53|1856.63|1853.75|0
1646381400000|2022-03-04 08:10:00|1869.53|1866.65|1872.06|1869.18|1874.96|1872.08|1869.41|1866.53|0
1646381700000|2022-03-04 08:15:00|1872.3|1869.42|1867.35|1864.47|1872.3|1869.42|1865.42|1862.54|0
1646382000000|2022-03-04 08:20:00|1867.47|1864.59|1871.45|1868.57|1876.16|1873.28|1866.62|1863.74|0
1646382300000|2022-03-04 08:25:00|1871.09|1868.21|1866.51|1863.63|1872.41|1869.53|1865.78|1862.9|0
1646382600000|2022-03-04 08:30:00|1865.9|1863.02|1856.38|1853.5|1865.9|1863.02|1854.93|1852.05|0
1646382900000|2022-03-04 08:35:00|1855.9|1853.02|1852.64|1849.76|1857.82|1854.94|1851.32|1848.44|0
1646383200000|2022-03-04 08:40:00|1852.28|1849.4|1850.08|1847.2|1854.32|1851.44|1847.77|1844.89|0
1646383500000|2022-03-04 08:45:00|1849.96|1847.08|1851.89|1849.01|1854.18|1851.3|1848.27|1845.39|0
1646383800000|2022-03-04 08:50:00|1851.29|1848.41|1850.81|1847.93|1852.37|1849.49|1846.34|1843.46|0
1646384100000|2022-03-04 08:55:00|1850.68|1847.8|1847.06|1844.18|1851.64|1848.76|1846.1|1843.22|0
1646384400000|2022-03-04 09:00:00|1847.31|1844.43|1845.75|1842.87|1848.88|1846|1843.93|1841.05|0
1646384700000|2022-03-04 09:05:00|1845.87|1842.99|1841.87|1838.99|1847.52|1844.64|1841.63|1838.75|0
1646385000000|2022-03-04 09:10:00|1842.22|1839.34|1841.63|1838.75|1843.31|1840.43|1839.94|1837.06|0
1646385300000|2022-03-04 09:15:00|1841.5|1838.62|1843.76|1840.88|1844.25|1841.37|1839.46|1836.58|0
1646385600000|2022-03-04 09:20:00|1843.52|1840.64|1838.59|1835.71|1843.88|1841|1834.38|1831.5|0
1646385900000|2022-03-04 09:25:00|1838.23|1835.35|1845.69|1842.81|1845.69|1842.81|1835.59|1832.71|0
1646386200000|2022-03-04 09:30:00|1845.32|1842.44|1847.37|1844.49|1850.98|1848.1|1844.12|1841.24|0
1646386500000|2022-03-04 09:35:00|1847.97|1845.09|1839.19|1836.31|1848.09|1845.21|1839.19|1836.31|0
1646386800000|2022-03-04 09:40:00|1837.99|1835.11|1839.91|1837.03|1841.84|1838.96|1834.74|1831.86|0
1646387100000|2022-03-04 09:45:00|1840.15|1837.27|1842.93|1840.05|1846.54|1843.66|1839.91|1837.03|0
1646387400000|2022-03-04 09:50:00|1843.06|1840.18|1841.13|1838.25|1845.94|1843.06|1841.13|1838.25|0
1646387700000|2022-03-04 09:55:00|1841.01|1838.13|1842.09|1839.21|1842.81|1839.93|1836.8|1833.92|0
1646388000000|2022-03-04 10:00:00|1842.21|1839.33|1844.02|1841.14|1845.57|1842.69|1838.49|1835.61|0
1646388300000|2022-03-04 10:05:00|1843.78|1840.9|1841.97|1839.09|1846.18|1843.3|1841.85|1838.97|0
1646388600000|2022-03-04 10:10:00|1841.61|1838.73|1843.77|1840.89|1845.7|1842.82|1840.17|1837.29|0
1646388900000|2022-03-04 10:15:00|1843.89|1841.01|1845.57|1842.69|1846.9|1844.02|1842.57|1839.69|0
1646389200000|2022-03-04 10:20:00|1845.33|1842.45|1851.09|1848.21|1851.93|1849.05|1843.77|1840.89|0
1646389500000|2022-03-04 10:25:00|1850.97|1848.09|1856.5|1853.62|1856.5|1853.62|1849.53|1846.65|0
1646389800000|2022-03-04 10:30:00|1856.26|1853.38|1850.84|1847.96|1856.38|1853.5|1850.36|1847.48|0
1646390100000|2022-03-04 10:35:00|1850.73|1847.85|1849.52|1846.64|1850.97|1848.09|1848.8|1845.92|0
1646390400000|2022-03-04 10:40:00|1849.04|1846.16|1846.39|1843.51|1850|1847.12|1846.27|1843.39|0
1646390700000|2022-03-04 10:45:00|1846.51|1843.63|1846.17|1843.29|1847.13|1844.25|1843.75|1840.87|0
1646391000000|2022-03-04 10:50:00|1845.93|1843.05|1840.64|1837.76|1847.13|1844.25|1840.64|1837.76|0
1646391300000|2022-03-04 10:55:00|1840.75|1837.87|1840.27|1837.39|1844.84|1841.96|1839.2|1836.32|0
1646391600000|2022-03-04 11:00:00|1840.51|1837.63|1842.19|1839.31|1842.56|1839.68|1837.51|1834.63|0
1646391900000|2022-03-04 11:05:00|1841.95|1839.07|1844.72|1841.84|1845.45|1842.57|1839.79|1836.91|0
1646392200000|2022-03-04 11:10:00|1844.12|1841.24|1838.71|1835.83|1844.84|1841.96|1838.23|1835.35|0
1646392500000|2022-03-04 11:15:00|1838.59|1835.71|1836.06|1833.18|1840.27|1837.39|1835.58|1832.7|0
1646392800000|2022-03-04 11:20:00|1835.58|1832.7|1842.07|1839.19|1842.43|1839.55|1834.38|1831.5|0
1646393100000|2022-03-04 11:25:00|1841.83|1838.95|1843.52|1840.64|1843.52|1840.64|1840.87|1837.99|0
1646393400000|2022-03-04 11:30:00|1843.39|1840.51|1844.83|1841.95|1845.2|1842.32|1841.11|1838.23|0
1646393700000|2022-03-04 11:35:00|1844.72|1841.84|1839.67|1836.79|1845.2|1842.32|1839.67|1836.79|0
1646394000000|2022-03-04 11:40:00|1839.78|1836.9|1841.95|1839.07|1843.51|1840.63|1838.58|1835.7|0
1646394300000|2022-03-04 11:45:00|1841.11|1838.23|1842.55|1839.67|1843.99|1841.11|1839.91|1837.03|0
1646394600000|2022-03-04 11:50:00|1842.43|1839.55|1845.55|1842.67|1846.27|1843.39|1840.26|1837.38|0
1646394900000|2022-03-04 11:55:00|1845.68|1842.8|1841.7|1838.82|1846.03|1843.15|1839.42|1836.54|0
1646395200000|2022-03-04 12:00:00|1841.83|1838.95|1843.27|1840.39|1843.99|1841.11|1839.42|1836.54|0
1646395500000|2022-03-04 12:05:00|1843.14|1840.26|1835.81|1832.93|1843.27|1840.39|1835.81|1832.93|0
1646395800000|2022-03-04 12:10:00|1835.69|1832.81|1832.21|1829.33|1837.26|1834.38|1831.73|1828.85|0
1646396100000|2022-03-04 12:15:00|1831.84|1828.96|1837.81|1834.93|1838.42|1835.54|1831.84|1828.96|0
1646396400000|2022-03-04 12:20:00|1837.57|1834.69|1834.68|1831.8|1838.42|1835.54|1833.96|1831.08|0
1646396700000|2022-03-04 12:25:00|1834.33|1831.45|1829.28|1826.4|1834.81|1831.93|1828.56|1825.68|0
1646397000000|2022-03-04 12:30:00|1829.04|1826.16|1829.76|1826.88|1831.8|1828.92|1828.56|1825.68|0
1646397300000|2022-03-04 12:35:00|1829.28|1826.4|1836.49|1833.61|1837.09|1834.21|1828.8|1825.92|0
1646397600000|2022-03-04 12:40:00|1836.84|1833.96|1838.17|1835.29|1838.41|1835.53|1834.92|1832.04|0
1646397900000|2022-03-04 12:45:00|1839.37|1836.49|1841.78|1838.9|1845.02|1842.14|1839.37|1836.49|0
1646398200000|2022-03-04 12:50:00|1841.54|1838.66|1839.01|1836.13|1842.26|1839.38|1836.01|1833.13|0
1646398500000|2022-03-04 12:55:00|1839.13|1836.25|1842.11|1839.23|1842.96|1840.08|1838.26|1835.38|0
1646398800000|2022-03-04 13:00:00|1841.99|1839.11|1841.87|1838.99|1844.28|1841.4|1839.35|1836.47|0
1646399100000|2022-03-04 13:05:00|1841.63|1838.75|1841.39|1838.51|1845.84|1842.96|1841.03|1838.15|0
1646399400000|2022-03-04 13:10:00|1840.91|1838.03|1840.66|1837.78|1842.35|1839.47|1839.22|1836.34|0
1646399700000|2022-03-04 13:15:00|1840.55|1837.67|1837.05|1834.17|1841.87|1838.99|1836.94|1834.06|0
1646400000000|2022-03-04 13:20:00|1837.66|1834.78|1839.1|1836.22|1842.35|1839.47|1837.42|1834.54|0
1646400300000|2022-03-04 13:25:00|1838.98|1836.1|1841.86|1838.98|1844.51|1841.63|1838.38|1835.5|0
1646400600000|2022-03-04 13:30:00|1841.38|1838.5|1851.43|1848.55|1860.04|1857.16|1841.38|1838.5|0
1646400900000|2022-03-04 13:35:00|1851.78|1848.9|1846.01|1843.13|1852.63|1849.75|1844.69|1841.81|0
1646401200000|2022-03-04 13:40:00|1846.13|1843.25|1842.28|1839.4|1849.86|1846.98|1842.16|1839.28|0
1646401500000|2022-03-04 13:45:00|1842.04|1839.16|1835.67|1832.79|1845.89|1843.01|1835.67|1832.79|0
1646401800000|2022-03-04 13:50:00|1835.07|1832.19|1833.74|1830.86|1838.68|1835.8|1832.67|1829.79|0
1646402100000|2022-03-04 13:55:00|1834.11|1831.23|1837.98|1835.1|1837.98|1835.1|1832.67|1829.79|0
1646402400000|2022-03-04 14:00:00|1838.09|1835.21|1836.29|1833.41|1840.38|1837.5|1836.17|1833.29|0
1646402700000|2022-03-04 14:05:00|1836.41|1833.53|1832.93|1830.05|1836.89|1834.01|1831.73|1828.85|0
1646403000000|2022-03-04 14:10:00|1832.45|1829.57|1834.48|1831.6|1837.49|1834.61|1831|1828.12|0
1646403300000|2022-03-04 14:15:00|1834.37|1831.49|1836.89|1834.01|1838.45|1835.57|1833.41|1830.53|0
1646403600000|2022-03-04 14:20:00|1836.53|1833.65|1840.01|1837.13|1843.13|1840.25|1836.16|1833.28|0
1646403900000|2022-03-04 14:25:00|1840.37|1837.49|1838.69|1835.81|1841.58|1838.7|1838.21|1835.33|0
1646404200000|2022-03-04 14:30:00|1837.97|1835.09|1836|1833.12|1845.66|1842.78|1834.19|1831.31|0
1646404500000|2022-03-04 14:35:00|1836.24|1833.36|1837.49|1834.61|1843.7|1840.82|1835.52|1832.64|0
1646404800000|2022-03-04 14:40:00|1837.01|1834.13|1831|1828.12|1837.01|1834.13|1828.84|1825.96|0
1646405100000|2022-03-04 14:45:00|1831.24|1828.36|1817.31|1814.43|1832.68|1829.8|1817.31|1814.43|0
1646405400000|2022-03-04 14:50:00|1818.03|1815.15|1823.42|1820.54|1827.87|1824.99|1816.35|1813.47|0
1646405700000|2022-03-04 14:55:00|1823.9|1821.02|1838.68|1835.8|1840.61|1837.73|1820.91|1818.03|0
1646406000000|2022-03-04 15:00:00|1838.2|1835.32|1836.04|1833.16|1844.69|1841.81|1832.43|1829.55|0
1646406300000|2022-03-04 15:05:00|1835.67|1832.79|1821.46|1818.58|1835.8|1832.92|1820.74|1817.86|0
1646406600000|2022-03-04 15:10:00|1821.7|1818.82|1812.12|1809.24|1823.87|1820.99|1811.07|1808.19|0
1646406900000|2022-03-04 15:15:00|1811.64|1808.76|1812.12|1809.24|1815.24|1812.36|1808.76|1805.88|0
1646407200000|2022-03-04 15:20:00|1812.84|1809.96|1815.24|1812.36|1819.09|1816.21|1811.03|1808.15|0
1646407500000|2022-03-04 15:25:00|1815.48|1812.6|1817.67|1814.79|1820.41|1817.53|1812.38|1809.5|0
1646407800000|2022-03-04 15:30:00|1817.54|1814.66|1813.1|1810.22|1819.35|1816.47|1810.22|1807.34|0
1646408100000|2022-03-04 15:35:00|1812.86|1809.98|1820.07|1817.19|1825.84|1822.96|1812.86|1809.98|0
1646408400000|2022-03-04 15:40:00|1820.31|1817.43|1811.18|1808.3|1820.31|1817.43|1811.18|1808.3|0
1646408700000|2022-03-04 15:45:00|1811.42|1808.54|1809.74|1806.86|1815.02|1812.14|1807.1|1804.22|0
1646409000000|2022-03-04 15:50:00|1809.5|1806.62|1812.14|1809.26|1813.82|1810.94|1807.82|1804.94|0
1646409300000|2022-03-04 15:55:00|1811.42|1808.54|1806.37|1803.49|1811.42|1808.54|1805.41|1802.53|0
1646409600000|2022-03-04 16:00:00|1806.85|1803.97|1804.69|1801.81|1810.45|1807.57|1804.21|1801.33|0
1646409900000|2022-03-04 16:05:00|1804.93|1802.05|1805.41|1802.53|1807.57|1804.69|1802.77|1799.89|0
1646410200000|2022-03-04 16:10:00|1805.17|1802.29|1803.97|1801.09|1805.89|1803.01|1800.85|1797.97|0
1646410500000|2022-03-04 16:15:00|1804.45|1801.57|1810.45|1807.57|1813.81|1810.93|1802.53|1799.65|0
1646410800000|2022-03-04 16:20:00|1810.21|1807.33|1811.41|1808.53|1812.37|1809.49|1805.17|1802.29|0
1646411100000|2022-03-04 16:25:00|1811.17|1808.29|1812.61|1809.73|1814.77|1811.89|1807.09|1804.21|0
1646411400000|2022-03-04 16:30:00|1811.41|1808.53|1808.53|1805.65|1813.33|1810.45|1804.68|1801.8|0
1646411700000|2022-03-04 16:35:00|1808.64|1805.76|1817.17|1814.29|1817.77|1814.89|1801.8|1798.92|0
1646412000000|2022-03-04 16:40:00|1816.81|1813.93|1816.69|1813.81|1819.58|1816.7|1813.33|1810.45|0
1646412300000|2022-03-04 16:45:00|1816.93|1814.05|1820.29|1817.41|1821.02|1818.14|1815.25|1812.37|0
1646412600000|2022-03-04 16:50:00|1820.53|1817.65|1815.25|1812.37|1820.53|1817.65|1814.05|1811.17|0
1646412900000|2022-03-04 16:55:00|1815.6|1812.72|1813.8|1810.92|1816.45|1813.57|1811.4|1808.52|0
1646413200000|2022-03-04 17:00:00|1813.32|1810.44|1813.56|1810.68|1815.01|1812.13|1809|1806.12|0
1646413500000|2022-03-04 17:05:00|1812.36|1809.48|1817.65|1814.77|1819.81|1816.93|1809.48|1806.6|0
1646413800000|2022-03-04 17:10:00|1817.52|1814.64|1831.11|1828.23|1832.67|1829.79|1817.52|1814.64|0
1646414100000|2022-03-04 17:15:00|1831.35|1828.47|1832.79|1829.91|1839.04|1836.16|1831.11|1828.23|0
1646414400000|2022-03-04 17:20:00|1833.27|1830.39|1828.7|1825.82|1834.47|1831.59|1827.02|1824.14|0
1646414700000|2022-03-04 17:25:00|1828.22|1825.34|1835.19|1832.31|1836.75|1833.87|1825.33|1822.45|0
1646415000000|2022-03-04 17:30:00|1834.83|1831.95|1833.03|1830.15|1837.84|1834.96|1831.82|1828.94|0
1646415300000|2022-03-04 17:35:00|1832.79|1829.91|1834.65|1831.77|1836.88|1834|1832|1829.12|0
1646415600000|2022-03-04 17:40:00|1835.85|1832.97|1827.19|1824.31|1835.85|1832.97|1825.75|1822.87|0
1646415900000|2022-03-04 17:45:00|1826.71|1823.83|1831.52|1828.64|1832.48|1829.6|1825.75|1822.87|0
1646416200000|2022-03-04 17:50:00|1831.76|1828.88|1834.76|1831.88|1838.26|1835.38|1829.11|1826.23|0
1646416500000|2022-03-04 17:55:00|1834.89|1832.01|1839.22|1836.34|1843.07|1840.19|1834.89|1832.01|0
1646416800000|2022-03-04 18:00:00|1839.7|1836.82|1849.57|1846.69|1849.58|1846.7|1839.7|1836.82|0
1646417100000|2022-03-04 18:05:00|1850.78|1847.9|1852.1|1849.22|1853.06|1850.18|1847.76|1844.88|0
1646417400000|2022-03-04 18:10:00|1852.71|1849.83|1846.56|1843.68|1852.71|1849.83|1846.2|1843.32|0
1646417700000|2022-03-04 18:15:00|1846.44|1843.56|1840.47|1837.59|1849.14|1846.26|1837.7|1834.82|0
1646418000000|2022-03-04 18:20:00|1840.71|1837.83|1838.31|1835.43|1845.05|1842.17|1838.31|1835.43|0
1646418300000|2022-03-04 18:25:00|1837.94|1835.06|1838.31|1835.43|1841.79|1838.91|1837.83|1834.95|0
1646418600000|2022-03-04 18:30:00|1838.06|1835.18|1840.95|1838.07|1843.36|1840.48|1838.06|1835.18|0
1646418900000|2022-03-04 18:35:00|1841.67|1838.79|1847.69|1844.81|1848.17|1845.29|1840.59|1837.71|0
1646419200000|2022-03-04 18:40:00|1845.28|1842.4|1832.88|1830|1845.28|1842.4|1832.29|1829.41|0
1646419500000|2022-03-04 18:45:00|1832.77|1829.89|1832.29|1829.41|1832.77|1829.89|1829.88|1827|0
1646419800000|2022-03-04 18:50:00|1832.77|1829.89|1835.17|1832.29|1835.89|1833.01|1832.29|1829.41|0
1646420100000|2022-03-04 18:55:00|1835.05|1832.17|1825.07|1822.19|1836.62|1833.74|1824.11|1821.23|0
1646420400000|2022-03-04 19:00:00|1825.31|1822.43|1823.86|1820.98|1828.31|1825.43|1818.34|1815.46|0
1646420700000|2022-03-04 19:05:00|1823.62|1820.74|1824.83|1821.95|1826.51|1823.63|1822.18|1819.3|0
1646421000000|2022-03-04 19:10:00|1823.86|1820.98|1820.5|1817.62|1824.1|1821.22|1819.78|1816.9|0
1646421300000|2022-03-04 19:15:00|1820.74|1817.86|1822.42|1819.54|1823.14|1820.26|1818.09|1815.21|0
1646421600000|2022-03-04 19:20:00|1823.38|1820.5|1834.19|1831.31|1834.91|1832.03|1821.94|1819.06|0
1646421900000|2022-03-04 19:25:00|1833.23|1830.35|1832.26|1829.38|1838.28|1835.4|1828.65|1825.77|0
1646422200000|2022-03-04 19:30:00|1830.58|1827.7|1834.19|1831.31|1836.35|1833.47|1829.37|1826.49|0
1646422500000|2022-03-04 19:35:00|1834.43|1831.55|1832.13|1829.25|1835.63|1832.75|1829.13|1826.25|0
1646422800000|2022-03-04 19:40:00|1832.74|1829.86|1823.71|1820.83|1832.74|1829.86|1823.12|1820.24|0
1646423100000|2022-03-04 19:45:00|1823.95|1821.07|1821.67|1818.79|1825.52|1822.64|1820.71|1817.83|0
1646423400000|2022-03-04 19:50:00|1821.43|1818.55|1822.15|1819.27|1827.45|1824.57|1819.99|1817.11|0
1646423700000|2022-03-04 19:55:00|1822.63|1819.75|1813.98|1811.1|1824.8|1821.92|1813.02|1810.14|0
1646424000000|2022-03-04 20:00:00|1813.5|1810.62|1822.75|1819.87|1826|1823.12|1813.5|1810.62|0
1646424300000|2022-03-04 20:05:00|1822.87|1819.99|1823.11|1820.23|1829.61|1826.73|1821.19|1818.31|0
1646424600000|2022-03-04 20:10:00|1825.04|1822.16|1818.78|1815.9|1827.92|1825.04|1818.06|1815.18|0
1646424900000|2022-03-04 20:15:00|1819.38|1816.5|1820.7|1817.82|1825.76|1822.88|1818.3|1815.42|0
1646425200000|2022-03-04 20:20:00|1820.46|1817.58|1822.63|1819.75|1824.55|1821.67|1817.1|1814.22|0
1646425500000|2022-03-04 20:25:00|1822.87|1819.99|1827.44|1824.56|1834.18|1831.3|1822.87|1819.99|0
1646425800000|2022-03-04 20:30:00|1826.23|1823.35|1825.99|1823.11|1830.32|1827.44|1822.63|1819.75|0
1646426100000|2022-03-04 20:35:00|1826.47|1823.59|1821.66|1818.78|1829.12|1826.24|1817.09|1814.21|0
1646426400000|2022-03-04 20:40:00|1820.94|1818.06|1825.99|1823.11|1828.64|1825.76|1820.33|1817.45|0
1646426700000|2022-03-04 20:45:00|1825.27|1822.39|1821.66|1818.78|1832.49|1829.61|1820.09|1817.21|0
1646427000000|2022-03-04 20:50:00|1820.46|1817.58|1839.2|1836.32|1839.2|1836.32|1820.46|1817.58|0
1646427300000|2022-03-04 20:55:00|1840.16|1837.28|1844.98|1842.1|1845.46|1842.58|1838.48|1835.6|0
1646427600000|2022-03-04 21:00:00|1841.12|1838.24|1839.92|1837.04|1841.61|1838.73|1837.27|1834.39|0
1646427900000|2022-03-04 21:05:00|1840.16|1837.28|1839.79|1836.91|1840.88|1838|1835.34|1832.46|0
1646428200000|2022-03-04 21:10:00|1839.68|1836.8|1836.54|1833.66|1840.27|1837.39|1836.06|1833.18|0
1646640300000|2022-03-07 08:05:00|1782.03|1778.91|1785.62|1782.5|1791.02|1787.9|1782.03|1778.91|0
1646640600000|2022-03-07 08:10:00|1785.86|1782.74|1780.83|1777.71|1788.14|1785.02|1777.71|1774.59|0
1646640900000|2022-03-07 08:15:00|1780.71|1777.59|1772.92|1769.8|1784.79|1781.67|1767.54|1764.42|0
1646641200000|2022-03-07 08:20:00|1773.16|1770.04|1764.43|1761.31|1773.4|1770.28|1764.43|1761.31|0
1646641500000|2022-03-07 08:25:00|1763.58|1760.46|1766.1|1762.98|1769.33|1766.21|1763.58|1760.46|0
1646641800000|2022-03-07 08:30:00|1765.5|1762.38|1766.34|1763.22|1766.34|1763.22|1759.51|1756.39|0
1646642100000|2022-03-07 08:35:00|1766.45|1763.33|1773.16|1770.04|1778.31|1775.19|1764.66|1761.54|0
1646642400000|2022-03-07 08:40:00|1773.64|1770.52|1768.56|1765.44|1775.38|1772.26|1767.23|1764.11|0
1646642700000|2022-03-07 08:45:00|1768.67|1765.55|1770.82|1767.7|1775.74|1772.62|1767.71|1764.59|0
1646643000000|2022-03-07 08:50:00|1770.35|1767.23|1775.37|1772.25|1777.29|1774.17|1769.63|1766.51|0
1646643300000|2022-03-07 08:55:00|1775.61|1772.49|1779.81|1776.69|1783.28|1780.16|1775.61|1772.49|0
1646643600000|2022-03-07 09:00:00|1779.57|1776.45|1779.23|1776.11|1784.36|1781.24|1778.38|1775.26|0
1646643900000|2022-03-07 09:05:00|1780.06|1776.94|1789.89|1786.77|1791.94|1788.82|1779.71|1776.59|0
1646644200000|2022-03-07 09:10:00|1790.13|1787.01|1789.75|1786.63|1791.8|1788.68|1788.55|1785.43|0
1646644500000|2022-03-07 09:15:00|1789.99|1786.87|1785.68|1782.56|1789.99|1786.87|1783.04|1779.92|0
1646644800000|2022-03-07 09:20:00|1785.92|1782.8|1785.2|1782.08|1790.84|1787.72|1784.96|1781.84|0
1646645100000|2022-03-07 09:25:00|1785.32|1782.2|1786.15|1783.03|1789.99|1786.87|1784.12|1781|0
1646645400000|2022-03-07 09:30:00|1785.91|1782.79|1779.92|1776.8|1787|1783.88|1778.85|1775.73|0
1646645700000|2022-03-07 09:35:00|1779.68|1776.56|1777.25|1774.13|1781.12|1778|1777.18|1774.06|0
1646646000000|2022-03-07 09:40:00|1776.89|1773.77|1780.12|1777|1783.48|1780.36|1775.69|1772.57|0
1646646300000|2022-03-07 09:45:00|1779.88|1776.76|1774.37|1771.25|1780.01|1776.89|1773.17|1770.05|0
1646646600000|2022-03-07 09:50:00|1774.61|1771.49|1778.57|1775.45|1778.92|1775.8|1772.1|1768.98|0
1646646900000|2022-03-07 09:55:00|1778.33|1775.21|1781.79|1778.67|1784.56|1781.44|1776.89|1773.77|0
1646647200000|2022-03-07 10:00:00|1781.44|1778.32|1781.79|1778.67|1784.79|1781.67|1779.88|1776.76|0
1646647500000|2022-03-07 10:05:00|1782.16|1779.04|1782.27|1779.15|1785.15|1782.03|1779.28|1776.16|0
1646647800000|2022-03-07 10:10:00|1782.51|1779.39|1787.3|1784.18|1788.39|1785.27|1780.96|1777.84|0
1646648100000|2022-03-07 10:15:00|1787.54|1784.42|1785.86|1782.74|1788.26|1785.14|1783.83|1780.71|0
1646648400000|2022-03-07 10:20:00|1785.51|1782.39|1785.27|1782.15|1787.43|1784.31|1784.43|1781.31|0
1646648700000|2022-03-07 10:25:00|1785.51|1782.39|1779.36|1776.24|1787.19|1784.07|1779.36|1776.24|0
1646649000000|2022-03-07 10:30:00|1779.84|1776.72|1780.31|1777.19|1780.55|1777.43|1776.6|1773.48|0
1646649300000|2022-03-07 10:35:00|1780.07|1776.95|1777.2|1774.08|1781.88|1778.76|1776.96|1773.84|0
1646649600000|2022-03-07 10:40:00|1777.44|1774.32|1779|1775.88|1780.92|1777.8|1777.08|1773.96|0
1646649900000|2022-03-07 10:45:00|1779.35|1776.23|1783.07|1779.95|1784.03|1780.91|1778.87|1775.75|0
1646650200000|2022-03-07 10:50:00|1783.43|1780.31|1784.99|1781.87|1786.54|1783.42|1783.43|1780.31|0
1646650500000|2022-03-07 10:55:00|1784.86|1781.74|1775.28|1772.16|1787.74|1784.62|1775.16|1772.04|0
1646650800000|2022-03-07 11:00:00|1775.04|1771.92|1771.81|1768.69|1776.71|1773.59|1770.85|1767.73|0
1646651100000|2022-03-07 11:05:00|1771.2|1768.08|1773.69|1770.57|1774.64|1771.52|1768.93|1765.81|0
1646651400000|2022-03-07 11:10:00|1774.4|1771.28|1776.67|1773.55|1778|1774.88|1774.16|1771.04|0
1646651700000|2022-03-07 11:15:00|1776.56|1773.44|1775.71|1772.59|1776.8|1773.68|1766.02|1762.9|0
1646652000000|2022-03-07 11:20:00|1775.6|1772.48|1781.22|1778.1|1783.75|1780.63|1774.64|1771.52|0
1646652300000|2022-03-07 11:25:00|1781.11|1777.99|1779.91|1776.79|1783.86|1780.74|1779.91|1776.79|0
1646652600000|2022-03-07 11:30:00|1779.43|1776.31|1782.07|1778.95|1783.26|1780.14|1779.43|1776.31|0
1646652900000|2022-03-07 11:35:00|1781.7|1778.58|1779.67|1776.55|1783.26|1780.14|1777.99|1774.87|0
1646653200000|2022-03-07 11:40:00|1779.78|1776.66|1784.7|1781.58|1785.77|1782.65|1778.95|1775.83|0
1646653500000|2022-03-07 11:45:00|1784.34|1781.22|1785.53|1782.41|1787.34|1784.22|1783.62|1780.5|0
1646653800000|2022-03-07 11:50:00|1785.42|1782.3|1790.33|1787.21|1791.77|1788.65|1784.46|1781.34|0
1646654100000|2022-03-07 11:55:00|1790.57|1787.45|1793.93|1790.81|1795.49|1792.37|1790.21|1787.09|0
1646654400000|2022-03-07 12:00:00|1794.06|1790.94|1805.1|1801.98|1805.58|1802.46|1794.06|1790.94|0
1646654700000|2022-03-07 12:05:00|1804.97|1801.85|1802.52|1799.4|1807.98|1804.86|1798.92|1795.8|0
1646655000000|2022-03-07 12:10:00|1803.24|1800.12|1807.08|1803.96|1810.09|1806.97|1803.24|1800.12|0
1646655300000|2022-03-07 12:15:00|1807.45|1804.33|1815.38|1812.26|1815.38|1812.26|1805.28|1802.16|0
1646655600000|2022-03-07 12:20:00|1815.25|1812.13|1818.26|1815.14|1818.74|1815.62|1812.97|1809.85|0
1646655900000|2022-03-07 12:25:00|1818.98|1815.86|1820.66|1817.54|1822.59|1819.47|1813.21|1810.09|0
1646656200000|2022-03-07 12:30:00|1821.87|1818.75|1820.66|1817.54|1825.47|1822.35|1818.02|1814.9|0
1646656500000|2022-03-07 12:35:00|1821.5|1818.38|1824.53|1821.41|1824.87|1821.75|1818.5|1815.38|0
1646656800000|2022-03-07 12:40:00|1823.45|1820.33|1818.65|1815.53|1823.45|1820.33|1816.48|1813.36|0
1646657100000|2022-03-07 12:45:00|1818.16|1815.04|1812.99|1809.87|1819.85|1816.73|1812.64|1809.52|0
1646657400000|2022-03-07 12:50:00|1813.23|1810.11|1818.88|1815.76|1819.6|1816.48|1812.64|1809.52|0
1646657700000|2022-03-07 12:55:00|1819.72|1816.6|1809.27|1806.15|1820.2|1817.08|1809.27|1806.15|0
1646658000000|2022-03-07 13:00:00|1809.51|1806.39|1807.83|1804.71|1811.44|1808.32|1805.91|1802.79|0
1646658300000|2022-03-07 13:05:00|1808.07|1804.95|1813.11|1809.99|1813.11|1809.99|1806.15|1803.03|0
1646658600000|2022-03-07 13:10:00|1812.87|1809.75|1814.31|1811.19|1816.96|1813.84|1812.27|1809.15|0
1646658900000|2022-03-07 13:15:00|1814.19|1811.07|1820.56|1817.44|1820.8|1817.68|1813.47|1810.35|0
1646659200000|2022-03-07 13:20:00|1820.8|1817.68|1820.54|1817.42|1823.18|1820.06|1817.2|1814.08|0
1646659500000|2022-03-07 13:25:00|1820.06|1816.94|1818.61|1815.49|1821.74|1818.62|1817.89|1814.77|0
1646659800000|2022-03-07 13:30:00|1819.09|1815.97|1825.82|1822.7|1825.82|1822.7|1817.89|1814.77|0
1646660100000|2022-03-07 13:35:00|1825.1|1821.98|1827.02|1823.9|1830.99|1827.87|1824.62|1821.5|0
1646660400000|2022-03-07 13:40:00|1827.99|1824.87|1825.82|1822.7|1832.07|1828.95|1824.38|1821.26|0
1646660700000|2022-03-07 13:45:00|1826.06|1822.94|1830.99|1827.87|1831.59|1828.47|1824.86|1821.74|0
1646661000000|2022-03-07 13:50:00|1830.87|1827.75|1828.22|1825.1|1830.87|1827.75|1825.1|1821.98|0
1646661300000|2022-03-07 13:55:00|1828.7|1825.58|1829.18|1826.06|1832.55|1829.43|1827.98|1824.86|0
1646661600000|2022-03-07 14:00:00|1829.67|1826.55|1833.26|1830.14|1834.46|1831.34|1824.84|1821.72|0
1646661900000|2022-03-07 14:05:00|1833.02|1829.9|1838.04|1834.92|1840.93|1837.81|1833.02|1829.9|0
1646662200000|2022-03-07 14:10:00|1838.76|1835.64|1833.95|1830.83|1838.76|1835.64|1831.9|1828.78|0
1646662500000|2022-03-07 14:15:00|1834.67|1831.55|1833.47|1830.35|1834.67|1831.55|1830.1|1826.98|0
1646662800000|2022-03-07 14:20:00|1833.95|1830.83|1839.97|1836.85|1841.53|1838.41|1833.1|1829.98|0
1646663100000|2022-03-07 14:25:00|1840.08|1836.96|1835.39|1832.27|1841.41|1838.29|1835.39|1832.27|0
1646663400000|2022-03-07 14:30:00|1834.78|1831.66|1824.32|1821.2|1837.07|1833.95|1823.83|1820.71|0
1646663700000|2022-03-07 14:35:00|1824.08|1820.96|1819.02|1815.9|1828.17|1825.05|1817.82|1814.7|0
1646664000000|2022-03-07 14:40:00|1819.26|1816.14|1812.05|1808.93|1826|1822.88|1811.33|1808.21|0
1646664300000|2022-03-07 14:45:00|1811.81|1808.69|1805.32|1802.2|1815.17|1812.05|1804.71|1801.59|0
1646664600000|2022-03-07 14:50:00|1806.52|1803.4|1807.96|1804.84|1810.36|1807.24|1803.87|1800.75|0
1646664900000|2022-03-07 14:55:00|1809.16|1806.04|1815.65|1812.53|1818.54|1815.42|1804.71|1801.59|0
1646665200000|2022-03-07 15:00:00|1814.69|1811.57|1798.34|1795.22|1815.04|1811.92|1796.66|1793.54|0
1646666400000|2022-03-07 15:20:00|1790.74|1785.7|1785.68|1780.64|1796.27|1791.23|1785.68|1780.64|0
1646666700000|2022-03-07 15:25:00|1784|1778.96|1781.76|1777.56|1786.64|1781.6|1781.76|1777.51|0
1646667000000|2022-03-07 15:30:00|1779.97|1775.77|1784.3|1780.1|1787.42|1783.22|1778.76|1774.56|0
1646667300000|2022-03-07 15:35:00|1783.81|1779.61|1784.78|1780.58|1787.9|1783.7|1782.37|1778.17|0
1646667600000|2022-03-07 15:40:00|1784.29|1780.09|1781.89|1777.69|1787.18|1782.98|1778.76|1774.56|0
1646667900000|2022-03-07 15:45:00|1782.37|1778.17|1779.72|1775.52|1785.01|1780.81|1777.19|1772.99|0
1646668200000|2022-03-07 15:50:00|1779|1774.8|1773.95|1769.75|1783.33|1779.13|1773.71|1769.51|0
1646668500000|2022-03-07 15:55:00|1774.43|1770.23|1776.83|1772.63|1779.72|1775.52|1772.74|1768.54|0
1646668800000|2022-03-07 16:00:00|1787.35|1783.15|1782.07|1777.87|1789.51|1785.31|1780.39|1776.19|0
1646669100000|2022-03-07 16:05:00|1782.31|1778.11|1786.15|1781.95|1786.5|1782.3|1780.39|1776.19|0
1646669400000|2022-03-07 16:10:00|1785.67|1781.47|1781.11|1776.91|1786.39|1782.19|1777.75|1773.55|0
1646669700000|2022-03-07 16:15:00|1782.24|1778.04|1788.25|1784.05|1791.99|1787.79|1782.24|1778.04|0
1646670000000|2022-03-07 16:20:00|1788.14|1783.94|1784.77|1780.57|1790.54|1786.34|1784.77|1780.57|0
1646670300000|2022-03-07 16:25:00|1784.28|1780.08|1784.52|1780.32|1787.17|1782.97|1784.04|1779.84|0
1646670600000|2022-03-07 16:30:00|1784.77|1780.57|1775.14|1770.94|1785.6|1781.4|1774.54|1770.34|0
1646670900000|2022-03-07 16:35:00|1775.5|1771.3|1768.89|1764.69|1775.5|1771.3|1768.89|1764.69|0
1646671200000|2022-03-07 16:40:00|1769.13|1764.93|1771.05|1766.85|1771.77|1767.57|1764.8|1760.6|0
1646671500000|2022-03-07 16:45:00|1786.38|1782.18|1785.9|1781.7|1788.54|1784.34|1785.42|1781.22|0
1646671800000|2022-03-07 16:50:00|1785.66|1781.46|1783.02|1778.82|1787.82|1783.62|1783.02|1778.82|0
1646672100000|2022-03-07 16:55:00|1782.78|1778.58|1779.18|1774.98|1783.02|1778.82|1777.02|1772.82|0
1646672400000|2022-03-07 17:00:00|1764.32|1760.12|1758.79|1754.59|1764.32|1760.12|1756.15|1751.95|0
1646672700000|2022-03-07 17:05:00|1758.18|1753.98|1759.27|1755.07|1761.67|1757.47|1756.63|1752.43|0
1646673000000|2022-03-07 17:10:00|1759.99|1755.79|1759.99|1755.79|1762.15|1757.95|1758.31|1754.11|0
1646673300000|2022-03-07 17:15:00|1759.62|1755.42|1754.22|1750.02|1764.67|1760.47|1752.06|1747.86|0
1646673600000|2022-03-07 17:20:00|1755.06|1750.86|1746.06|1741.86|1756.26|1752.06|1744.86|1740.66|0
1646673900000|2022-03-07 17:25:00|1747.02|1742.82|1753.02|1748.82|1753.26|1749.06|1745.1|1740.9|0
1646674200000|2022-03-07 17:30:00|1760.23|1756.03|1764.65|1760.45|1765.74|1761.54|1759.99|1755.79|0
1646674500000|2022-03-07 17:35:00|1764.54|1760.34|1754.23|1750.03|1765.26|1761.06|1753.52|1749.32|0
1646674800000|2022-03-07 17:40:00|1754.47|1750.27|1751.12|1746.92|1758.31|1754.11|1751.12|1746.92|0
1646675100000|2022-03-07 17:45:00|1750.76|1746.56|1748.49|1744.29|1752.08|1747.88|1746.09|1741.89|0
1646675400000|2022-03-07 17:50:00|1748.25|1744.05|1749.92|1745.72|1751.36|1747.16|1746.57|1742.37|0
1646675700000|2022-03-07 17:55:00|1750.4|1746.2|1750.16|1745.96|1752.08|1747.88|1749.44|1745.24|0
1646676000000|2022-03-07 18:00:00|1751.57|1747.37|1759.85|1755.65|1764.06|1759.86|1751.57|1747.37|0
1646676300000|2022-03-07 18:05:00|1759.5|1755.3|1757.57|1753.37|1763.82|1759.62|1757.21|1753.01|0
1646676600000|2022-03-07 18:10:00|1758.06|1753.86|1750.61|1746.41|1758.06|1753.86|1749.65|1745.45|0
1646676900000|2022-03-07 18:15:00|1757.58|1753.38|1763.33|1759.13|1763.68|1759.48|1757.21|1753.01|0
1646677200000|2022-03-07 18:20:00|1762.85|1758.65|1763.57|1759.37|1765.49|1761.29|1759.49|1755.29|0
1646677500000|2022-03-07 18:25:00|1763.44|1759.24|1764.05|1759.85|1765.49|1761.29|1760.57|1756.37|0
1646677800000|2022-03-07 18:30:00|1763.81|1759.61|1756.86|1752.66|1764.29|1760.09|1754.46|1750.26|0
1646678100000|2022-03-07 18:35:00|1756.14|1751.94|1753.74|1749.54|1756.25|1752.05|1750.87|1746.67|0
1646678400000|2022-03-07 18:40:00|1753.86|1749.66|1751.59|1747.39|1753.98|1749.78|1750.87|1746.67|0
1646678700000|2022-03-07 18:45:00|1755.04|1750.84|1751.32|1747.12|1757.92|1753.72|1750.96|1746.76|0
1646679000000|2022-03-07 18:50:00|1752.16|1747.96|1750.72|1746.52|1755.88|1751.68|1749.27|1745.07|0
1646679300000|2022-03-07 18:55:00|1750.47|1746.27|1749.4|1745.2|1750.71|1746.51|1747.72|1743.52|0
1646679600000|2022-03-07 19:00:00|1758.05|1753.85|1753.37|1749.17|1759.36|1755.16|1753.02|1748.82|0
1646679900000|2022-03-07 19:05:00|1753.5|1749.3|1755.77|1751.57|1757.57|1753.37|1752.41|1748.21|0
1646680200000|2022-03-07 19:10:00|1755.41|1751.21|1755.41|1751.21|1757.2|1753|1753.26|1749.06|0
1646680500000|2022-03-07 19:15:00|1754.93|1750.73|1752.78|1748.58|1754.93|1750.73|1752.65|1748.45|0
1646680800000|2022-03-07 19:20:00|1755.65|1751.45|1755.65|1751.45|1755.65|1751.45|1755.65|1751.45|0
1646694300000|2022-03-07 23:05:00|1709.13|1704.93|1710.08|1705.88|1710.21|1706.01|1708.06|1703.86|0
1646694600000|2022-03-07 23:10:00|1710.21|1706.01|1711.99|1707.79|1712.35|1708.15|1709.01|1704.81|0
1646694900000|2022-03-07 23:15:00|1712.23|1708.03|1711.16|1706.96|1712.59|1708.39|1709.97|1705.77|0
1646695200000|2022-03-07 23:20:00|1711.03|1706.83|1712.83|1708.63|1714.97|1710.77|1711.03|1706.83|0
1646695500000|2022-03-07 23:25:00|1712.94|1708.74|1710.92|1706.72|1714.13|1709.93|1710.68|1706.48|0
1646695800000|2022-03-07 23:30:00|1710.55|1706.35|1706.98|1702.78|1711.03|1706.83|1706.26|1702.06|0
1646696100000|2022-03-07 23:35:00|1707.21|1703.01|1707.98|1704.62|1709.48|1705.34|1707.21|1703.01|0
1646696400000|2022-03-07 23:40:00|1707.87|1704.51|1709.65|1706.29|1709.78|1706.42|1707.51|1704.15|0
1646696700000|2022-03-07 23:45:00|1709.41|1706.05|1707.51|1704.15|1710.85|1707.49|1707.03|1703.67|0
1646697000000|2022-03-07 23:50:00|1708.11|1704.75|1710.49|1707.13|1710.73|1707.37|1707.63|1704.27|0
1646697300000|2022-03-07 23:55:00|1710.37|1707.01|1709.41|1706.05|1711.68|1708.32|1709.41|1706.05|0
1646697600000|2022-03-08 00:00:00|1710.01|1706.65|1710.49|1707.13|1712.99|1709.63|1709.06|1705.7|0
1646697900000|2022-03-08 00:05:00|1710.84|1707.48|1713.59|1710.23|1713.59|1710.23|1710.01|1706.65|0
1646698200000|2022-03-08 00:10:00|1713.23|1709.87|1711.55|1708.19|1713.23|1709.87|1709.89|1706.53|0
1646698500000|2022-03-08 00:15:00|1712.03|1708.67|1717.28|1713.92|1718.84|1715.48|1711.32|1707.96|0
1646698800000|2022-03-08 00:20:00|1717.04|1713.68|1718.6|1715.24|1719.19|1715.83|1715.26|1711.9|0
1646699100000|2022-03-08 00:25:00|1718.23|1714.87|1717.64|1714.28|1719.55|1716.19|1716.93|1713.57|0
1646699400000|2022-03-08 00:30:00|1717.4|1714.04|1713.58|1710.22|1718.23|1714.87|1713.11|1709.75|0
1646699700000|2022-03-08 00:35:00|1713.11|1709.75|1717.51|1714.15|1717.51|1714.15|1711.91|1708.55|0
1646700000000|2022-03-08 00:40:00|1717.64|1714.28|1714.06|1710.7|1717.64|1714.28|1713.1|1709.74|0
1646700300000|2022-03-08 00:45:00|1714.77|1711.41|1713.58|1710.22|1716.8|1713.44|1711.79|1708.43|0
1646700600000|2022-03-08 00:50:00|1713.34|1709.98|1714.89|1711.53|1715.36|1712|1711.78|1708.42|0
1646700900000|2022-03-08 00:55:00|1714.77|1711.41|1716.55|1713.19|1717.27|1713.91|1713.93|1710.57|0
1646701200000|2022-03-08 01:00:00|1716.2|1712.84|1718.35|1714.99|1722.88|1719.52|1716.2|1712.84|0
1646701500000|2022-03-08 01:05:00|1718.59|1715.23|1726.58|1723.22|1726.58|1723.22|1715.01|1711.65|0
1646701800000|2022-03-08 01:10:00|1726.23|1722.87|1730.29|1726.93|1732.91|1729.55|1726.23|1722.87|0
1646702100000|2022-03-08 01:15:00|1730.16|1726.8|1733.98|1730.62|1737.09|1733.73|1729.68|1726.32|0
1646702400000|2022-03-08 01:20:00|1734.22|1730.86|1733.87|1730.51|1734.22|1730.86|1730.4|1727.04|0
1646702700000|2022-03-08 01:25:00|1734.94|1731.58|1731.35|1727.99|1737.09|1733.73|1731.35|1727.99|0
1646703000000|2022-03-08 01:30:00|1731.59|1728.23|1737.45|1734.09|1737.69|1734.33|1731.35|1727.99|0
1646703300000|2022-03-08 01:35:00|1737.09|1733.73|1728.61|1725.25|1737.09|1733.73|1728.61|1725.25|0
1646703600000|2022-03-08 01:40:00|1728.85|1725.49|1736.13|1732.77|1736.37|1733.01|1728.85|1725.49|0
1646703900000|2022-03-08 01:45:00|1735.54|1732.18|1735.17|1731.81|1736.37|1733.01|1732.43|1729.07|0
1646704200000|2022-03-08 01:50:00|1735.41|1732.05|1732.43|1729.07|1736.61|1733.25|1731.95|1728.59|0
1646704500000|2022-03-08 01:55:00|1733.26|1729.9|1735.05|1731.69|1735.89|1732.53|1732.78|1729.42|0
1646704800000|2022-03-08 02:00:00|1735.17|1731.81|1733.29|1729.93|1736.01|1732.65|1731.42|1728.06|0
1646705100000|2022-03-08 02:05:00|1733.17|1729.81|1731.49|1728.13|1735.8|1732.44|1729.47|1726.11|0
1646705400000|2022-03-08 02:10:00|1731.38|1728.02|1732.33|1728.97|1734.01|1730.65|1731.38|1728.02|0
1646705700000|2022-03-08 02:15:00|1732.93|1729.57|1733.29|1729.93|1734.96|1731.6|1731.14|1727.78|0
1646706000000|2022-03-08 02:20:00|1733.4|1730.04|1732.09|1728.73|1733.4|1730.04|1731.01|1727.65|0
1646706300000|2022-03-08 02:25:00|1731.97|1728.61|1730.29|1726.93|1731.97|1728.61|1728.98|1725.62|0
1646706600000|2022-03-08 02:30:00|1730.05|1726.69|1732.44|1729.08|1732.92|1729.56|1730.05|1726.69|0
1646706900000|2022-03-08 02:35:00|1732.2|1728.84|1730.77|1727.41|1733.4|1730.04|1730.53|1727.17|0
1646707200000|2022-03-08 02:40:00|1730.41|1727.05|1730.53|1727.17|1732.09|1728.73|1728.02|1724.66|0
1646707500000|2022-03-08 02:45:00|1729.94|1726.58|1727.18|1723.82|1730.53|1727.17|1726.35|1722.99|0
1646707800000|2022-03-08 02:50:00|1726.83|1723.47|1724.2|1720.84|1726.94|1723.58|1723.24|1719.88|0
1646708100000|2022-03-08 02:55:00|1724.31|1720.95|1720.97|1717.61|1725.98|1722.62|1719.89|1716.53|0
1646708400000|2022-03-08 03:00:00|1720.61|1717.25|1722.52|1719.16|1722.52|1719.16|1718.22|1714.86|0
1646708700000|2022-03-08 03:05:00|1722.64|1719.28|1724.31|1720.95|1725.15|1721.79|1721.2|1717.84|0
1646709000000|2022-03-08 03:10:00|1724.67|1721.31|1718.57|1715.21|1725.26|1721.9|1717.62|1714.26|0
1646709300000|2022-03-08 03:15:00|1718.33|1714.97|1717.5|1714.14|1719.89|1716.53|1716.07|1712.71|0
1646709600000|2022-03-08 03:20:00|1717.14|1713.78|1719.76|1716.4|1719.89|1716.53|1716.55|1713.19|0
1646709900000|2022-03-08 03:25:00|1719.89|1716.53|1720.37|1717.01|1722.63|1719.27|1719.89|1716.53|0
1646710200000|2022-03-08 03:30:00|1720.84|1717.48|1722.15|1718.79|1724.3|1720.94|1720.48|1717.12|0
1646710500000|2022-03-08 03:35:00|1722.39|1719.03|1722.27|1718.91|1724.43|1721.07|1722.04|1718.68|0
1646710800000|2022-03-08 03:40:00|1722.75|1719.39|1717.73|1714.37|1722.87|1719.51|1717.73|1714.37|0
1646711100000|2022-03-08 03:45:00|1717.85|1714.49|1717.85|1714.49|1719.88|1716.52|1716.54|1713.18|0
1646711400000|2022-03-08 03:50:00|1717.73|1714.37|1718.45|1715.09|1719.88|1716.52|1717.49|1714.13|0
1646711700000|2022-03-08 03:55:00|1718.21|1714.85|1719.16|1715.8|1719.4|1716.04|1716.78|1713.42|0
1646712000000|2022-03-08 04:00:00|1719.04|1715.68|1719.16|1715.8|1719.4|1716.04|1717.37|1714.01|0
1646712300000|2022-03-08 04:05:00|1718.32|1714.96|1718.92|1715.56|1719.4|1716.04|1717.97|1714.61|0
1646712600000|2022-03-08 04:10:00|1718.8|1715.44|1717.01|1713.65|1718.8|1715.44|1715.82|1712.46|0
1646712900000|2022-03-08 04:15:00|1716.89|1713.53|1717.01|1713.65|1717.97|1714.61|1714.74|1711.38|0
1646713200000|2022-03-08 04:20:00|1716.17|1712.81|1713.43|1710.07|1717.25|1713.89|1711.87|1708.51|0
1646713500000|2022-03-08 04:25:00|1713.54|1710.18|1714.38|1711.02|1714.86|1711.5|1712.82|1709.46|0
1646713800000|2022-03-08 04:30:00|1714.14|1710.78|1713.66|1710.3|1715.1|1711.74|1713.06|1709.7|0
1646714100000|2022-03-08 04:35:00|1713.54|1710.18|1712.94|1709.58|1714.86|1711.5|1710.8|1707.44|0
1646714400000|2022-03-08 04:40:00|1712.71|1709.35|1712.94|1709.58|1714.85|1711.49|1711.27|1707.91|0
1646714700000|2022-03-08 04:45:00|1712.1|1708.74|1711.51|1708.15|1712.7|1709.34|1710.43|1707.07|0
1646715000000|2022-03-08 04:50:00|1711.86|1708.5|1712.58|1709.22|1713.18|1709.82|1711.62|1708.26|0
1646715300000|2022-03-08 04:55:00|1712.34|1708.98|1712.7|1709.34|1714.37|1711.01|1711.27|1707.91|0
1646715600000|2022-03-08 05:00:00|1712.34|1708.98|1712.22|1708.86|1712.46|1709.1|1709.84|1706.48|0
1646715900000|2022-03-08 05:05:00|1712.46|1709.1|1708.76|1705.4|1715.33|1711.97|1707.92|1704.56|0
1646716200000|2022-03-08 05:10:00|1708.52|1705.16|1710.07|1706.71|1710.31|1706.95|1706.97|1703.61|0
1646716500000|2022-03-08 05:15:00|1709.95|1706.59|1709.95|1706.59|1710.79|1707.43|1708.88|1705.52|0
1646716800000|2022-03-08 05:20:00|1710.07|1706.71|1707.68|1704.32|1710.18|1706.82|1706.84|1703.48|0
1646717100000|2022-03-08 05:25:00|1707.44|1704.08|1697.77|1694.41|1708.64|1705.28|1697.77|1694.41|0
1646717400000|2022-03-08 05:30:00|1698.01|1694.65|1701|1697.64|1702.78|1699.42|1698.01|1694.65|0
1646717700000|2022-03-08 05:35:00|1700.76|1697.4|1698.25|1694.89|1702.07|1698.71|1696.47|1693.11|0
1646718000000|2022-03-08 05:40:00|1698.13|1694.77|1694.67|1691.31|1699.33|1695.97|1693.6|1690.24|0
1646718300000|2022-03-08 05:45:00|1694.56|1691.2|1694.13|1690.77|1695.56|1692.2|1692.41|1689.05|0
1646718600000|2022-03-08 05:50:00|1694.01|1690.65|1694.61|1691.25|1695.09|1691.73|1692.7|1689.34|0
1646718900000|2022-03-08 05:55:00|1694.49|1691.13|1693.29|1689.93|1695.8|1692.44|1693.29|1689.93|0
1646719200000|2022-03-08 06:00:00|1694.01|1690.65|1699.85|1696.49|1699.85|1696.49|1693.89|1690.53|0
1646719500000|2022-03-08 06:05:00|1699.73|1696.37|1696.87|1693.51|1700.92|1697.56|1696.51|1693.15|0
1646719800000|2022-03-08 06:10:00|1696.75|1693.39|1691.38|1688.02|1696.75|1693.39|1688.88|1685.52|0
1646720100000|2022-03-08 06:15:00|1691.27|1687.91|1685.19|1681.83|1691.98|1688.62|1685.07|1681.71|0
1646720400000|2022-03-08 06:20:00|1685.31|1681.95|1666.39|1662.19|1686.98|1683.62|1666.39|1662.19|0
1646720700000|2022-03-08 06:25:00|1678.17|1673.97|1672.81|1668.61|1679.47|1675.27|1671.62|1667.42|0
1646721000000|2022-03-08 06:30:00|1674|1669.8|1671.38|1667.18|1676.03|1671.83|1670.19|1665.99|0
1646721300000|2022-03-08 06:35:00|1671.14|1666.94|1673.41|1669.21|1674.36|1670.16|1669.72|1665.52|0
1646721600000|2022-03-08 06:40:00|1673.28|1669.08|1678.04|1673.84|1678.04|1673.84|1671.03|1666.83|0
1646721900000|2022-03-08 06:45:00|1677.8|1673.6|1678.04|1673.84|1678.52|1674.32|1674.23|1670.03|0
1646722200000|2022-03-08 06:50:00|1678.16|1673.96|1681.85|1677.65|1682.56|1678.36|1677.56|1673.36|0
1646722500000|2022-03-08 06:55:00|1681.73|1677.53|1682.08|1677.88|1685.89|1681.69|1681.61|1677.41|0
1646722800000|2022-03-08 07:00:00|1681.97|1677.77|1677.32|1673.12|1682.32|1678.12|1676.37|1672.17|0
1646723100000|2022-03-08 07:05:00|1677.56|1673.36|1676.49|1672.29|1680.3|1676.1|1674.94|1670.74|0
1646723400000|2022-03-08 07:10:00|1676.13|1671.93|1671.61|1667.41|1676.37|1672.17|1669.95|1665.75|0
1646723700000|2022-03-08 07:15:00|1670.9|1666.7|1681.62|1677.42|1681.86|1677.66|1669.71|1665.51|0
1646724000000|2022-03-08 07:20:00|1681.86|1677.66|1683.75|1679.55|1684.7|1680.5|1679.82|1675.62|0
1646724300000|2022-03-08 07:25:00|1683.51|1679.31|1694.95|1690.75|1695.9|1691.7|1681.84|1677.64|0
1646724600000|2022-03-08 07:30:00|1695.18|1690.98|1691.86|1687.66|1696.13|1691.93|1691.38|1687.18|0
1646724900000|2022-03-08 07:35:00|1692.45|1688.25|1692.33|1688.13|1694.71|1690.51|1691.02|1686.82|0
1646725200000|2022-03-08 07:40:00|1692.57|1688.37|1698.74|1694.54|1700.4|1696.2|1691.14|1686.94|0
1646725500000|2022-03-08 07:45:00|1700.17|1695.97|1696.13|1691.93|1700.4|1696.2|1695.05|1690.85|0
1646725800000|2022-03-08 07:50:00|1696|1691.8|1689.95|1685.75|1696.24|1692.04|1686.87|1682.67|0
1646726100000|2022-03-08 07:55:00|1689.83|1685.63|1686.03|1681.83|1689.83|1685.63|1683.66|1679.46|0
1646726400000|2022-03-08 08:00:00|1687.22|1683.02|1699.45|1695.25|1700.04|1695.84|1685.2|1681|0
1646726700000|2022-03-08 08:05:00|1696.89|1693.29|1702.83|1699.23|1703.66|1700.06|1696.89|1693.29|0
1646727000000|2022-03-08 08:10:00|1702.35|1698.75|1721.37|1717.77|1722.09|1718.49|1702.11|1698.51|0
1646727300000|2022-03-08 08:15:00|1721.61|1718.01|1722.92|1719.32|1722.92|1719.32|1712.68|1709.08|0
1646727600000|2022-03-08 08:20:00|1723.28|1719.68|1732.57|1728.97|1734.24|1730.64|1722.68|1719.08|0
1646727900000|2022-03-08 08:25:00|1733.4|1729.8|1741.51|1737.91|1742.35|1738.75|1729.23|1725.63|0
1646728200000|2022-03-08 08:30:00|1741.75|1738.15|1734.59|1730.99|1742.35|1738.75|1734.11|1730.51|0
1646728500000|2022-03-08 08:35:00|1734.11|1730.51|1738.71|1735.11|1741.1|1737.5|1733.76|1730.16|0
1646728800000|2022-03-08 08:40:00|1738.23|1734.63|1729.17|1725.57|1743.48|1739.88|1729.04|1725.44|0
1646729100000|2022-03-08 08:45:00|1729.28|1725.68|1733.22|1729.62|1738.11|1734.51|1726.66|1723.06|0
1646729400000|2022-03-08 08:50:00|1732.86|1729.26|1728.09|1724.49|1734.17|1730.57|1723.08|1719.48|0
1646729700000|2022-03-08 08:55:00|1727.61|1724.01|1732.14|1728.54|1733.09|1729.49|1725.7|1722.1|0
1646730000000|2022-03-08 09:00:00|1731.19|1727.59|1739.9|1736.3|1742.4|1738.8|1730.83|1727.23|0
1646730300000|2022-03-08 09:05:00|1740.37|1736.77|1734.52|1730.92|1742.04|1738.44|1731.9|1728.3|0
1646730600000|2022-03-08 09:10:00|1734.65|1731.05|1738.58|1734.98|1741.09|1737.49|1734.65|1731.05|0
1646730900000|2022-03-08 09:15:00|1738.22|1734.62|1741.03|1737.43|1743.23|1739.63|1738.22|1734.62|0
1646731200000|2022-03-08 09:20:00|1740.79|1737.19|1736.5|1732.9|1741.75|1738.15|1733.75|1730.15|0
1646731500000|2022-03-08 09:25:00|1737.33|1733.73|1733.87|1730.27|1737.69|1734.09|1733.27|1729.67|0
1646731800000|2022-03-08 09:30:00|1734.11|1730.51|1739|1735.4|1740.55|1736.95|1730.88|1727.28|0
1646732100000|2022-03-08 09:35:00|1738.28|1734.68|1737.56|1733.96|1738.64|1735.04|1733.87|1730.27|0
1646732400000|2022-03-08 09:40:00|1736.73|1733.13|1736.02|1732.42|1737.69|1734.09|1733.27|1729.67|0
1646732700000|2022-03-08 09:45:00|1735.18|1731.58|1732.44|1728.84|1735.18|1731.58|1728.97|1725.37|0
1646733000000|2022-03-08 09:50:00|1731.96|1728.36|1737.8|1734.2|1738.16|1734.56|1731|1727.4|0
1646733300000|2022-03-08 09:55:00|1738.27|1734.67|1736.73|1733.13|1739.59|1735.99|1734.1|1730.5|0
1646733600000|2022-03-08 10:00:00|1737.32|1733.72|1733.62|1730.02|1738.27|1734.67|1732.78|1729.18|0
1646733900000|2022-03-08 10:05:00|1733.26|1729.66|1728.61|1725.01|1734.69|1731.09|1728.61|1725.01|0
1646734200000|2022-03-08 10:10:00|1728.85|1725.25|1732.91|1729.31|1733.62|1730.02|1728.38|1724.78|0
1646734500000|2022-03-08 10:15:00|1732.43|1728.83|1719.19|1715.59|1732.67|1729.07|1718.84|1715.24|0
1646734800000|2022-03-08 10:20:00|1719.9|1716.3|1723|1719.4|1723.6|1720|1718.95|1715.35|0
1646735100000|2022-03-08 10:25:00|1723.24|1719.64|1735.05|1731.45|1735.53|1731.93|1722.89|1719.29|0
1646735400000|2022-03-08 10:30:00|1734.69|1731.09|1730.99|1727.39|1734.81|1731.21|1729.32|1725.72|0
1646735700000|2022-03-08 10:35:00|1731.23|1727.63|1729.56|1725.96|1734.81|1731.21|1729.56|1725.96|0
1646736000000|2022-03-08 10:40:00|1729.8|1726.2|1733.49|1729.89|1735.16|1731.56|1724.9|1721.3|0
1646736300000|2022-03-08 10:45:00|1732.9|1729.3|1737.19|1733.59|1738.15|1734.55|1730.75|1727.15|0
1646736600000|2022-03-08 10:50:00|1737.67|1734.07|1737.67|1734.07|1741.73|1738.13|1735.87|1732.27|0
1646736900000|2022-03-08 10:55:00|1737.91|1734.31|1737.54|1733.94|1741.6|1738|1736.95|1733.35|0
1646737200000|2022-03-08 11:00:00|1737.78|1734.18|1738.62|1735.02|1738.86|1735.26|1734.8|1731.2|0
1646737500000|2022-03-08 11:05:00|1739.1|1735.5|1735.39|1731.79|1739.21|1735.61|1732.29|1728.69|0
1646737800000|2022-03-08 11:10:00|1735.28|1731.68|1737.19|1733.59|1739.21|1735.61|1734.44|1730.84|0
1646738100000|2022-03-08 11:15:00|1737.54|1733.94|1730.62|1727.02|1737.66|1734.06|1730.27|1726.67|0
1646738400000|2022-03-08 11:20:00|1730.86|1727.26|1736.47|1732.87|1737.18|1733.58|1730.86|1727.26|0
1646738700000|2022-03-08 11:25:00|1736.82|1733.22|1738.97|1735.37|1740.52|1736.92|1736.1|1732.5|0
1646739000000|2022-03-08 11:30:00|1739.09|1735.49|1739.2|1735.6|1740.05|1736.45|1735.75|1732.15|0
1646739300000|2022-03-08 11:35:00|1738.49|1734.89|1738.37|1734.77|1738.97|1735.37|1736.58|1732.98|0
1646739600000|2022-03-08 11:40:00|1738.73|1735.13|1737.53|1733.93|1738.73|1735.13|1733.6|1730|0
1646739900000|2022-03-08 11:45:00|1737.29|1733.69|1740.76|1737.16|1741.71|1738.11|1733.95|1730.35|0
1646740200000|2022-03-08 11:50:00|1740.16|1736.56|1739.09|1735.49|1741.83|1738.23|1737.41|1733.81|0
1646740500000|2022-03-08 11:55:00|1739.32|1735.72|1743.14|1739.54|1743.14|1739.54|1738.96|1735.36|0
1646740800000|2022-03-08 12:00:00|1742.78|1739.18|1747.44|1743.84|1747.44|1743.84|1741.35|1737.75|0
1646741100000|2022-03-08 12:05:00|1747.2|1743.6|1748.03|1744.43|1748.03|1744.43|1746.01|1742.41|0
1646741400000|2022-03-08 12:10:00|1748.15|1744.55|1755.43|1751.83|1756.04|1752.44|1748.15|1744.55|0
1646741700000|2022-03-08 12:15:00|1755.32|1751.72|1750.03|1746.43|1756.62|1753.02|1749.79|1746.19|0
1646742000000|2022-03-08 12:20:00|1749.66|1746.06|1748.11|1744.51|1749.79|1746.19|1747.39|1743.79|0
1646742300000|2022-03-08 12:25:00|1748.35|1744.75|1743.32|1739.72|1752.29|1748.69|1742.61|1739.01|0
1646742600000|2022-03-08 12:30:00|1743.2|1739.6|1745|1741.4|1745.24|1741.64|1738.66|1735.06|0
1646742900000|2022-03-08 12:35:00|1744.63|1741.03|1740.69|1737.09|1744.63|1741.03|1739.5|1735.9|0
1646743200000|2022-03-08 12:40:00|1740.45|1736.85|1730.76|1727.16|1742.13|1738.53|1730.76|1727.16|0
1646743500000|2022-03-08 12:45:00|1731|1727.4|1728.74|1725.14|1731.48|1727.88|1725.62|1722.02|0
1646743800000|2022-03-08 12:50:00|1727.66|1724.06|1723.24|1719.64|1727.66|1724.06|1723.24|1719.64|0
1646744100000|2022-03-08 12:55:00|1723.36|1719.76|1727.07|1723.47|1728.02|1724.42|1723.12|1719.52|0
1646744400000|2022-03-08 13:00:00|1726.94|1723.34|1728.02|1724.42|1728.37|1724.77|1720.85|1717.25|0
1646744700000|2022-03-08 13:05:00|1728.5|1724.9|1728.5|1724.9|1730.65|1727.05|1725.74|1722.14|0
1646745000000|2022-03-08 13:10:00|1729.09|1725.49|1710.94|1707.34|1729.21|1725.61|1709.63|1706.03|0
1646745300000|2022-03-08 13:15:00|1712.25|1708.65|1714.04|1710.44|1716.55|1712.95|1710.58|1706.98|0
1646745600000|2022-03-08 13:20:00|1714.64|1711.04|1711.65|1708.05|1715.59|1711.99|1710.22|1706.62|0
1646745900000|2022-03-08 13:25:00|1712.37|1708.77|1717.48|1713.88|1718.08|1714.48|1710.84|1707.24|0
1646746200000|2022-03-08 13:30:00|1717.61|1714.01|1715.22|1711.62|1718.08|1714.48|1713.31|1709.71|0
1646746500000|2022-03-08 13:35:00|1715.46|1711.86|1723.69|1720.09|1724.4|1720.8|1714.38|1710.78|0
1646746800000|2022-03-08 13:40:00|1723.57|1719.97|1722.42|1718.82|1728.35|1724.75|1722.14|1718.54|0
1646747100000|2022-03-08 13:45:00|1722.77|1719.17|1725.64|1722.04|1727.91|1724.31|1721.47|1717.87|0
1646747400000|2022-03-08 13:50:00|1725.4|1721.8|1728.39|1724.79|1731.73|1728.13|1722.18|1718.58|0
1646747700000|2022-03-08 13:55:00|1727.91|1724.31|1724.33|1720.73|1729.82|1726.22|1723.01|1719.41|0
1646748000000|2022-03-08 14:00:00|1723.85|1720.25|1724.09|1720.49|1726.83|1723.23|1720.74|1717.14|0
1646748300000|2022-03-08 14:05:00|1724.56|1720.96|1717.88|1714.28|1727.19|1723.59|1717.88|1714.28|0
1646748600000|2022-03-08 14:10:00|1718.12|1714.52|1718.47|1714.87|1722.65|1719.05|1717.4|1713.8|0
1646748900000|2022-03-08 14:15:00|1718.12|1714.52|1722.89|1719.29|1725.63|1722.03|1718.12|1714.52|0
1646749200000|2022-03-08 14:20:00|1722.41|1718.81|1730.65|1727.05|1730.65|1727.05|1722.41|1718.81|0
1646749500000|2022-03-08 14:25:00|1729.58|1725.98|1722.29|1718.69|1729.82|1726.22|1721.93|1718.33|0
1646749800000|2022-03-08 14:30:00|1722.17|1718.57|1716.68|1713.08|1729.34|1725.74|1715.12|1711.52|0
1646750100000|2022-03-08 14:35:00|1716.44|1712.84|1710.23|1706.63|1736.27|1732.67|1710.23|1706.63|0
1646750400000|2022-03-08 14:40:00|1709.52|1705.92|1730.77|1727.17|1735.31|1731.71|1704.99|1701.39|0
1646750700000|2022-03-08 14:45:00|1730.64|1727.04|1723.12|1719.52|1736.26|1732.66|1722.52|1718.92|0
1646751000000|2022-03-08 14:50:00|1723.84|1720.24|1712.78|1709.18|1728.85|1725.25|1710.76|1707.16|0
1646751300000|2022-03-08 14:55:00|1713.38|1709.78|1713.62|1710.02|1715.53|1711.93|1708.49|1704.89|0
1646751600000|2022-03-08 15:00:00|1710.63|1707.03|1695.62|1692.02|1711.24|1707.64|1694.19|1690.59|0
1646751900000|2022-03-08 15:05:00|1695.86|1692.26|1687.44|1683.84|1696.69|1693.09|1686.96|1683.36|0
1646752200000|2022-03-08 15:10:00|1687.2|1683.6|1694.1|1690.5|1695.77|1692.17|1686.25|1682.65|0
1646752500000|2022-03-08 15:15:00|1694.58|1690.98|1715.78|1712.18|1715.78|1712.18|1694.58|1690.98|0
1646752800000|2022-03-08 15:20:00|1717.21|1713.61|1701.24|1697.64|1718.41|1714.81|1701.24|1697.64|0
1646753100000|2022-03-08 15:25:00|1701.12|1697.52|1691.71|1688.11|1701.12|1697.52|1691.71|1688.11|0
1646753400000|2022-03-08 15:30:00|1691.11|1687.51|1684.93|1681.33|1700.16|1696.56|1682.67|1679.07|0
1646753700000|2022-03-08 15:35:00|1684.1|1680.5|1687.19|1683.59|1691.83|1688.23|1683.62|1680.02|0
1646754000000|2022-03-08 15:40:00|1689.09|1685.49|1696.23|1692.63|1698.14|1694.54|1686.95|1683.35|0
1646754300000|2022-03-08 15:45:00|1697.43|1693.83|1703.22|1699.62|1703.22|1699.62|1692.42|1688.82|0
1646754600000|2022-03-08 15:50:00|1701.31|1697.71|1713.47|1709.87|1715.01|1711.41|1693.69|1690.09|0
1646754900000|2022-03-08 15:55:00|1712.75|1709.15|1719.54|1715.94|1720.62|1717.02|1708.57|1704.97|0
1646755200000|2022-03-08 16:00:00|1718.95|1715.35|1720.62|1717.02|1723.49|1719.89|1711.8|1708.2|0
1646755500000|2022-03-08 16:05:00|1722.06|1718.46|1705.83|1702.23|1722.06|1718.46|1702.97|1699.37|0
1646755800000|2022-03-08 16:10:00|1707.26|1703.66|1708.69|1705.09|1711.79|1708.19|1702.97|1699.37|0
1646756100000|2022-03-08 16:15:00|1709.89|1706.29|1708.21|1704.61|1711.79|1708.19|1700.83|1697.23|0
1646756400000|2022-03-08 16:20:00|1709.17|1705.57|1697.01|1693.41|1709.88|1706.28|1697.01|1693.41|0
1646756700000|2022-03-08 16:25:00|1696.53|1692.93|1693.48|1689.88|1700.35|1696.75|1690.98|1687.38|0
1646757000000|2022-03-08 16:30:00|1694.44|1690.84|1687.77|1684.17|1694.44|1690.84|1679.44|1675.84|0
1646757300000|2022-03-08 16:35:00|1687.17|1683.57|1686.1|1682.5|1691.1|1687.5|1684.43|1680.83|0
1646757600000|2022-03-08 16:40:00|1687.05|1683.45|1686.57|1682.97|1693.01|1689.41|1681.81|1678.21|0
1646757900000|2022-03-08 16:45:00|1686.45|1682.85|1702.17|1698.57|1705.64|1702.04|1686.45|1682.85|0
1646758200000|2022-03-08 16:50:00|1702.54|1698.94|1708.13|1704.53|1709.21|1705.61|1700.5|1696.9|0
1646758500000|2022-03-08 16:55:00|1708.02|1704.42|1704.32|1700.72|1712.79|1709.19|1702.77|1699.17|0
1646758800000|2022-03-08 17:00:00|1704.92|1701.32|1721.33|1717.73|1724.96|1721.36|1703.73|1700.13|0
1646759100000|2022-03-08 17:05:00|1721.81|1718.21|1730.89|1727.29|1734.82|1731.22|1721.81|1718.21|0
1646759400000|2022-03-08 17:10:00|1731|1727.4|1751.69|1748.09|1751.69|1748.09|1731|1727.4|0
1646759700000|2022-03-08 17:15:00|1753.37|1749.77|1767.5|1763.9|1768.57|1764.97|1749.17|1745.57|0
1646760000000|2022-03-08 17:20:00|1767.98|1764.38|1751.49|1747.89|1767.98|1764.38|1750.41|1746.81|0
1646760300000|2022-03-08 17:25:00|1751.37|1747.77|1761.66|1758.06|1764.54|1760.94|1743.96|1740.36|0
1646760600000|2022-03-08 17:30:00|1762.86|1759.26|1769.57|1765.97|1770.05|1766.45|1754.24|1750.64|0
1646760900000|2022-03-08 17:35:00|1768.85|1765.25|1771.24|1767.64|1772.68|1769.08|1762.14|1758.54|0
1646761200000|2022-03-08 17:40:00|1772.44|1768.84|1772.92|1769.32|1775.55|1771.95|1763.34|1759.74|0
1646761500000|2022-03-08 17:45:00|1773.4|1769.8|1772.44|1768.84|1776.51|1772.91|1767.41|1763.81|0
1646761800000|2022-03-08 17:50:00|1772.92|1769.32|1778.19|1774.59|1778.43|1774.83|1762.14|1758.54|0
1646762100000|2022-03-08 17:55:00|1778.06|1774.46|1775.07|1771.47|1778.06|1774.46|1771.48|1767.88|0
1646762400000|2022-03-08 18:00:00|1776.03|1772.43|1788.26|1784.66|1788.26|1784.66|1776.03|1772.43|0
1646762700000|2022-03-08 18:05:00|1788.02|1784.42|1793.04|1789.44|1793.04|1789.44|1784.66|1781.06|0
1646763000000|2022-03-08 18:10:00|1793.17|1789.57|1785.91|1782.31|1793.47|1789.87|1784.47|1780.87|0
1646763300000|2022-03-08 18:15:00|1785.55|1781.95|1786.75|1783.15|1789.63|1786.03|1782.67|1779.07|0
1646763600000|2022-03-08 18:20:00|1787.23|1783.63|1772.83|1769.23|1787.23|1783.63|1772.36|1768.76|0
1646763900000|2022-03-08 18:25:00|1772.23|1768.63|1760.01|1756.41|1772.83|1769.23|1758.93|1755.33|0
1646764200000|2022-03-08 18:30:00|1761.09|1757.49|1749.11|1745.51|1761.09|1757.49|1744.33|1740.73|0
1646764500000|2022-03-08 18:35:00|1749.35|1745.75|1745.16|1741.56|1751.86|1748.26|1742.41|1738.81|0
1646764800000|2022-03-08 18:40:00|1745.52|1741.92|1743.9|1740.3|1745.76|1742.16|1735.29|1731.69|0
1646765100000|2022-03-08 18:45:00|1744.26|1740.66|1735.53|1731.93|1745.58|1741.98|1732.9|1729.3|0
1646765400000|2022-03-08 18:50:00|1734.81|1731.21|1728.83|1725.23|1736.25|1732.65|1726.08|1722.48|0
1646765700000|2022-03-08 18:55:00|1727.88|1724.28|1721.05|1717.45|1728.6|1725|1719.99|1716.39|0
1646766000000|2022-03-08 19:00:00|1720.81|1717.21|1713.17|1709.57|1722|1718.4|1704.82|1701.22|0
1646766300000|2022-03-08 19:05:00|1711.26|1707.66|1721.04|1717.44|1725.58|1721.98|1710.55|1706.95|0
1646766600000|2022-03-08 19:10:00|1721.28|1717.68|1716.51|1712.91|1721.64|1718.04|1708.88|1705.28|0
1646766900000|2022-03-08 19:15:00|1717.7|1714.1|1717.22|1713.62|1722.71|1719.11|1711.74|1708.14|0
1646767200000|2022-03-08 19:20:00|1717.82|1714.22|1722.83|1719.23|1725.34|1721.74|1707.68|1704.08|0
1646767500000|2022-03-08 19:25:00|1722.23|1718.63|1733.46|1729.86|1734.89|1731.29|1719.61|1716.01|0
1646767800000|2022-03-08 19:30:00|1733.57|1729.97|1723.66|1720.06|1737.04|1733.44|1722.23|1718.63|0
1646768100000|2022-03-08 19:35:00|1725.21|1721.61|1735.52|1731.92|1738.63|1735.03|1724.86|1721.26|0
1646768400000|2022-03-08 19:40:00|1736.71|1733.11|1737.67|1734.07|1738.15|1734.55|1728.22|1724.62|0
1646768700000|2022-03-08 19:45:00|1741.26|1737.66|1750.11|1746.51|1750.11|1746.51|1740.06|1736.46|0
1646769000000|2022-03-08 19:50:00|1749.74|1746.14|1739.34|1735.74|1750.83|1747.23|1738.86|1735.26|0
1646769300000|2022-03-08 19:55:00|1740.06|1736.46|1740.17|1736.57|1746.04|1742.44|1733.12|1729.52|0
1646769600000|2022-03-08 20:00:00|1738.86|1735.26|1755.96|1752.36|1758|1754.4|1737.19|1733.59|0
1646769900000|2022-03-08 20:05:00|1754.65|1751.05|1751.06|1747.46|1755.85|1752.25|1748.67|1745.07|0
1646770200000|2022-03-08 20:10:00|1751.78|1748.18|1745.19|1741.59|1753.21|1749.61|1736.94|1733.34|0
1646770500000|2022-03-08 20:15:00|1744.84|1741.24|1740.17|1736.57|1747.1|1743.5|1737.9|1734.3|0
1646770800000|2022-03-08 20:20:00|1739.81|1736.21|1735.75|1732.15|1740.64|1737.04|1730.49|1726.89|0
1646771100000|2022-03-08 20:25:00|1736.46|1732.86|1715.07|1711.47|1736.46|1732.86|1715.07|1711.47|0
1646771400000|2022-03-08 20:30:00|1716.15|1712.55|1703.74|1700.14|1716.87|1713.27|1700.75|1697.15|0
1646771700000|2022-03-08 20:35:00|1703.5|1699.9|1713.76|1710.16|1713.76|1710.16|1700.64|1697.04|0
1646772000000|2022-03-08 20:40:00|1715.67|1712.07|1703.26|1699.66|1718.54|1714.94|1703.26|1699.66|0
1646772300000|2022-03-08 20:45:00|1701.59|1697.99|1699.21|1695.61|1708.99|1705.39|1697.06|1693.46|0
1646772600000|2022-03-08 20:50:00|1700.16|1696.56|1702.65|1699.05|1716.74|1713.14|1699.21|1695.61|0
1646772900000|2022-03-08 20:55:00|1701.93|1698.33|1692.87|1689.27|1702.65|1699.05|1688.81|1685.21|0
1646773200000|2022-03-08 21:00:00|1691.44|1688.32|1682.49|1679.37|1692.63|1689.51|1679.52|1676.4|0
1646773500000|2022-03-08 21:05:00|1682.38|1679.26|1679.76|1676.64|1683.33|1680.21|1678.09|1674.97|0
1646773800000|2022-03-08 21:10:00|1679.99|1676.87|1682.14|1679.02|1685.59|1682.47|1679.99|1676.87|0
1646774100000|2022-03-08 21:15:00|1681.8|1678.16|1677.39|1673.75|1681.8|1678.16|1677.15|1673.51|0
1646774400000|2022-03-08 21:20:00|1677.03|1673.39|1676.32|1672.68|1677.63|1673.99|1675.49|1671.85|0
1646774700000|2022-03-08 21:25:00|1676.44|1672.8|1677.5|1673.86|1677.5|1673.86|1674.77|1671.13|0
1646775000000|2022-03-08 21:30:00|1677.63|1673.99|1675.25|1671.61|1677.87|1674.23|1674.77|1671.13|0
1646775300000|2022-03-08 21:35:00|1675.01|1671.37|1674.29|1670.65|1676.44|1672.8|1674.29|1670.65|0
1646775600000|2022-03-08 21:40:00|1674.53|1670.89|1673.34|1669.7|1675.01|1671.37|1672.62|1668.98|0
1646775900000|2022-03-08 21:45:00|1673.58|1669.94|1677.02|1673.38|1677.02|1673.38|1672.74|1669.1|0
1646776200000|2022-03-08 21:50:00|1676.43|1672.79|1677.15|1673.51|1679.77|1676.13|1676.31|1672.67|0
1646776500000|2022-03-08 21:55:00|1677.26|1673.62|1676.31|1672.67|1678.34|1674.7|1675|1671.36|0
1646776800000|2022-03-08 22:00:00|1676.78|1673.14|1676.64|1673|1676.78|1673.14|1675.92|1672.28|0
1646777100000|2022-03-08 22:05:00|1676.44|1672.8|1675.02|1671.38|1676.51|1672.87|1675.02|1671.38|0
1646777400000|2022-03-08 22:10:00|1675.05|1671.41|1676.15|1672.51|1677.09|1673.45|1675.05|1671.41|0
1646777700000|2022-03-08 22:15:00|1676.26|1672.62|1676.36|1672.72|1676.46|1672.82|1675.68|1672.04|0
1646778000000|2022-03-08 22:20:00|1676.5|1672.86|1675.67|1672.03|1677.09|1673.45|1675.67|1672.03|0
1646778300000|2022-03-08 22:25:00|1675.42|1671.78|1675.18|1671.54|1676.46|1672.82|1675.08|1671.44|0
1646778600000|2022-03-08 22:30:00|1675.33|1671.69|1675.04|1671.4|1675.36|1671.72|1674.83|1671.19|0
1646778900000|2022-03-08 22:35:00|1674.53|1670.89|1674.49|1670.85|1674.53|1670.89|1674.34|1670.7|0
1646779200000|2022-03-08 22:40:00|1674.38|1670.74|1674.38|1670.74|1674.38|1670.74|1674.17|1670.53|0
1646779500000|2022-03-08 22:45:00|1674.34|1670.7|1675.35|1671.71|1675.42|1671.78|1674.34|1670.7|0
1646779800000|2022-03-08 22:50:00|1674.63|1670.99|1674.99|1671.35|1675.22|1671.58|1674.55|1670.91|0
1646780100000|2022-03-08 22:55:00|1674.95|1671.31|1675.77|1672.13|1675.8|1672.16|1674.88|1671.24|0
1646780400000|2022-03-08 23:00:00|1676.77|1673.13|1682.72|1679.08|1683.44|1679.8|1676.77|1673.13|0
1646780700000|2022-03-08 23:05:00|1682.85|1679.21|1681.89|1678.25|1683.32|1679.68|1681.29|1677.65|0
1646781000000|2022-03-08 23:10:00|1681.65|1678.01|1683.8|1680.16|1684.15|1680.51|1679.75|1676.11|0
1646781300000|2022-03-08 23:15:00|1683.56|1679.92|1682.24|1678.6|1683.56|1679.92|1680.81|1677.17|0
1646781600000|2022-03-08 23:20:00|1681.89|1678.25|1682.36|1678.72|1683.32|1679.68|1680.34|1676.7|0
1646781900000|2022-03-08 23:25:00|1682.24|1678.6|1684.98|1681.34|1685.22|1681.58|1681.76|1678.12|0
1646782200000|2022-03-08 23:30:00|1686.41|1682.77|1689.51|1685.87|1690.7|1687.06|1686.41|1682.77|0
1646782500000|2022-03-08 23:35:00|1689.75|1686.11|1689.63|1685.99|1690.7|1687.06|1689.15|1685.51|0
1646782800000|2022-03-08 23:40:00|1689.75|1686.11|1690.34|1686.7|1690.94|1687.3|1688.8|1685.16|0
1646783100000|2022-03-08 23:45:00|1690.46|1686.82|1689.51|1685.87|1692.85|1689.21|1689.03|1685.39|0
1646783400000|2022-03-08 23:50:00|1689.38|1685.74|1691.41|1687.77|1692.61|1688.97|1687.6|1683.96|0
1646783700000|2022-03-08 23:55:00|1691.65|1688.01|1692.37|1688.73|1693.8|1690.16|1689.27|1685.63|0
1646784000000|2022-03-09 00:00:00|1692.84|1689.2|1694.86|1691.22|1695.82|1692.18|1692.48|1688.84|0
1646784300000|2022-03-09 00:05:00|1694.75|1691.11|1695.23|1691.59|1696.42|1692.78|1694.03|1690.39|0
1646784600000|2022-03-09 00:10:00|1694.99|1691.35|1693.79|1690.15|1695.34|1691.7|1693.32|1689.68|0
1646784900000|2022-03-09 00:15:00|1693.67|1690.03|1693.55|1689.91|1698.32|1694.68|1693.32|1689.68|0
1646785200000|2022-03-09 00:20:00|1693.79|1690.15|1696.41|1692.77|1697.61|1693.97|1693.32|1689.68|0
1646785500000|2022-03-09 00:25:00|1696.18|1692.54|1698.32|1694.68|1699.75|1696.11|1696.18|1692.54|0
1646785800000|2022-03-09 00:30:00|1698.44|1694.8|1693.55|1689.91|1698.44|1694.8|1692.95|1689.31|0
1646786100000|2022-03-09 00:35:00|1693.43|1689.79|1694.38|1690.74|1696.29|1692.65|1693.31|1689.67|0
1646786400000|2022-03-09 00:40:00|1694.5|1690.86|1696.89|1693.25|1696.89|1693.25|1694.03|1690.39|0
1646786700000|2022-03-09 00:45:00|1697|1693.36|1697.95|1694.31|1697.95|1694.31|1695.33|1691.69|0
1646787000000|2022-03-09 00:50:00|1697.84|1694.2|1698.55|1694.91|1699.62|1695.98|1696.89|1693.25|0
1646787300000|2022-03-09 00:55:00|1699.03|1695.39|1699.98|1696.34|1700.46|1696.82|1697.84|1694.2|0
1646787600000|2022-03-09 01:00:00|1701.42|1697.78|1698.19|1694.55|1703.8|1700.16|1698.08|1694.44|0
1646787900000|2022-03-09 01:05:00|1698.31|1694.67|1701.65|1698.01|1703.32|1699.68|1697.12|1693.48|0
1646788200000|2022-03-09 01:10:00|1701.77|1698.13|1700.7|1697.06|1704.04|1700.4|1700.7|1697.06|0
1646788500000|2022-03-09 01:15:00|1700.22|1696.58|1697.71|1694.07|1700.33|1696.69|1696.88|1693.24|0
1646788800000|2022-03-09 01:20:00|1697.83|1694.19|1694.85|1691.21|1698.79|1695.15|1694.02|1690.38|0
1646789100000|2022-03-09 01:25:00|1694.61|1690.97|1696.51|1692.87|1696.75|1693.11|1693.89|1690.25|0
1646789400000|2022-03-09 01:30:00|1696.16|1692.52|1710.83|1707.19|1713.46|1709.82|1695.56|1691.92|0
1646789700000|2022-03-09 01:35:00|1710.96|1707.32|1711.62|1707.98|1713.58|1709.94|1709.76|1706.12|0
1646790000000|2022-03-09 01:40:00|1711.74|1708.1|1713.41|1709.77|1714.97|1711.33|1709|1705.36|0
1646790300000|2022-03-09 01:45:00|1713.06|1709.42|1713.41|1709.77|1715.45|1711.81|1712.82|1709.18|0
1646790600000|2022-03-09 01:50:00|1713.29|1709.65|1706.84|1703.2|1714.49|1710.85|1705.29|1701.65|0
1646790900000|2022-03-09 01:55:00|1706.61|1702.97|1706.13|1702.49|1708.99|1705.35|1705.76|1702.12|0
1646791200000|2022-03-09 02:00:00|1705.89|1702.25|1707.56|1703.92|1712.45|1708.81|1705.89|1702.25|0
1646791500000|2022-03-09 02:05:00|1707.43|1703.79|1708.27|1704.63|1708.99|1705.35|1706.36|1702.72|0
1646791800000|2022-03-09 02:10:00|1708.51|1704.87|1709.58|1705.94|1710.3|1706.66|1708.27|1704.63|0
1646792100000|2022-03-09 02:15:00|1709.47|1705.83|1708.27|1704.63|1709.47|1705.83|1705.88|1702.24|0
1646792400000|2022-03-09 02:20:00|1708.39|1704.75|1706.6|1702.96|1710.18|1706.54|1706.36|1702.72|0
1646792700000|2022-03-09 02:25:00|1706.71|1703.07|1710.66|1707.02|1710.66|1707.02|1706.36|1702.72|0
1646793000000|2022-03-09 02:30:00|1710.29|1706.65|1707.07|1703.43|1710.42|1706.78|1705.28|1701.64|0
1646793300000|2022-03-09 02:35:00|1707.9|1704.26|1700.39|1696.75|1708.03|1704.39|1700.39|1696.75|0
1646793600000|2022-03-09 02:40:00|1700.5|1696.86|1700.15|1696.51|1703.13|1699.49|1699.19|1695.55|0
1646793900000|2022-03-09 02:45:00|1699.91|1696.27|1699.31|1695.67|1702.3|1698.66|1699.19|1695.55|0
1646794200000|2022-03-09 02:50:00|1699.19|1695.55|1695.13|1691.49|1699.55|1695.91|1693.94|1690.3|0
1646794500000|2022-03-09 02:55:00|1695.37|1691.73|1697.87|1694.23|1698.47|1694.83|1694.9|1691.26|0
1646794800000|2022-03-09 03:00:00|1698|1694.36|1695.48|1691.84|1698.95|1695.31|1695.13|1691.49|0
1646795100000|2022-03-09 03:05:00|1695.61|1691.97|1695.13|1691.49|1696.32|1692.68|1694.18|1690.54|0
1646795400000|2022-03-09 03:10:00|1694.89|1691.25|1693.57|1689.93|1696.2|1692.56|1692.98|1689.34|0
1646795700000|2022-03-09 03:15:00|1693.46|1689.82|1689.88|1686.24|1694.05|1690.41|1687.85|1684.21|0
1646796000000|2022-03-09 03:20:00|1689.99|1686.35|1695.24|1691.6|1696.08|1692.44|1689.88|1686.24|0
1646796300000|2022-03-09 03:25:00|1694.17|1690.53|1693.57|1689.93|1695.84|1692.2|1693.57|1689.93|0
1646796600000|2022-03-09 03:30:00|1693.46|1689.82|1697.15|1693.51|1697.75|1694.11|1693.46|1689.82|0
1646796900000|2022-03-09 03:35:00|1697.27|1693.63|1697.15|1693.51|1698.82|1695.18|1696.08|1692.44|0
1646797200000|2022-03-09 03:40:00|1697.03|1693.39|1697.03|1693.39|1697.38|1693.74|1695.48|1691.84|0
1646797500000|2022-03-09 03:45:00|1697.51|1693.87|1697.27|1693.63|1698.58|1694.94|1696.79|1693.15|0
1646797800000|2022-03-09 03:50:00|1697.03|1693.39|1697.14|1693.5|1697.51|1693.87|1696.55|1692.91|0
1646798100000|2022-03-09 03:55:00|1697.03|1693.39|1691.78|1688.14|1697.03|1693.39|1690.11|1686.47|0
1646798400000|2022-03-09 04:00:00|1692.13|1688.49|1701.08|1697.44|1702.28|1698.64|1691.78|1688.14|0
1646798700000|2022-03-09 04:05:00|1701.44|1697.8|1702.51|1698.87|1704.19|1700.55|1701.08|1697.44|0
1646799000000|2022-03-09 04:10:00|1702.75|1699.11|1705.14|1701.5|1705.14|1701.5|1700|1696.36|0
1646799300000|2022-03-09 04:15:00|1705.25|1701.61|1705.73|1702.09|1705.73|1702.09|1703.47|1699.83|0
1646799600000|2022-03-09 04:20:00|1706.21|1702.57|1706.92|1703.28|1708.36|1704.72|1705.62|1701.98|0
1646799900000|2022-03-09 04:25:00|1707.05|1703.41|1715.21|1711.57|1715.33|1711.69|1704.95|1701.31|0
1646800200000|2022-03-09 04:30:00|1715.33|1711.69|1714.02|1710.38|1716.41|1712.77|1713.3|1709.66|0
1646800500000|2022-03-09 04:35:00|1714.37|1710.73|1716.88|1713.24|1717.12|1713.48|1713.54|1709.9|0
1646800800000|2022-03-09 04:40:00|1717.12|1713.48|1714.25|1710.61|1717.12|1713.48|1713.17|1709.53|0
1646801100000|2022-03-09 04:45:00|1714.49|1710.85|1716.28|1712.64|1716.52|1712.88|1712.7|1709.06|0
1646801400000|2022-03-09 04:50:00|1715.69|1712.05|1715.08|1711.44|1716.88|1713.24|1714.25|1710.61|0
1646801700000|2022-03-09 04:55:00|1715.21|1711.57|1713.77|1710.13|1716.64|1713|1713.29|1709.65|0
1646802000000|2022-03-09 05:00:00|1713.65|1710.01|1709.59|1705.95|1713.65|1710.01|1708.87|1705.23|0
1646802300000|2022-03-09 05:05:00|1710.06|1706.42|1708.99|1705.35|1710.3|1706.66|1708.99|1705.35|0
1646802600000|2022-03-09 05:10:00|1709.23|1705.59|1708.52|1704.88|1711.02|1707.38|1707.91|1704.27|0
1646802900000|2022-03-09 05:15:00|1708.39|1704.75|1706.37|1702.73|1708.87|1705.23|1703.98|1700.34|0
1646803200000|2022-03-09 05:20:00|1706.24|1702.6|1707.67|1704.03|1708.75|1705.11|1705.89|1702.25|0
1646803500000|2022-03-09 05:25:00|1707.8|1704.16|1713.29|1709.65|1715.07|1711.43|1706.72|1703.08|0
1646803800000|2022-03-09 05:30:00|1713.16|1709.52|1706.48|1702.84|1713.64|1710|1706.48|1702.84|0
1646804100000|2022-03-09 05:35:00|1706|1702.36|1698.25|1694.61|1707.19|1703.55|1698.12|1694.48|0
1646804400000|2022-03-09 05:40:00|1698.01|1694.37|1700.51|1696.87|1701.94|1698.3|1698.01|1694.37|0
1646804700000|2022-03-09 05:45:00|1701.11|1697.47|1695.97|1692.33|1701.7|1698.06|1695.26|1691.62|0
1646805000000|2022-03-09 05:50:00|1696.21|1692.57|1696.93|1693.29|1697.88|1694.24|1693.59|1689.95|0
1646805300000|2022-03-09 05:55:00|1697.05|1693.41|1700.15|1696.51|1700.5|1696.86|1696.45|1692.81|0
1646805600000|2022-03-09 06:00:00|1700.74|1697.1|1700.74|1697.1|1704.45|1700.81|1700.15|1696.51|0
1646805900000|2022-03-09 06:05:00|1701.22|1697.58|1708.02|1704.38|1708.62|1704.98|1700.26|1696.62|0
1646806200000|2022-03-09 06:10:00|1707.66|1704.02|1706.71|1703.07|1710.65|1707.01|1706.71|1703.07|0
1646806500000|2022-03-09 06:15:00|1707.42|1703.78|1709.69|1706.05|1711.48|1707.84|1707.42|1703.78|0
1646806800000|2022-03-09 06:20:00|1710.05|1706.41|1707.07|1703.43|1712.32|1708.68|1706.94|1703.3|0
1646807100000|2022-03-09 06:25:00|1706.94|1703.3|1709.45|1705.81|1709.57|1705.93|1704.79|1701.15|0
1646807400000|2022-03-09 06:30:00|1709.57|1705.93|1713.63|1709.99|1713.99|1710.35|1706.46|1702.82|0
1646807700000|2022-03-09 06:35:00|1713.86|1710.22|1706.7|1703.06|1716.73|1713.09|1706.7|1703.06|0
1646808000000|2022-03-09 06:40:00|1706.94|1703.3|1705.27|1701.63|1707.18|1703.54|1703.36|1699.72|0
1646808300000|2022-03-09 06:45:00|1705.15|1701.51|1703.12|1699.48|1707.3|1703.66|1702.4|1698.76|0
1646808600000|2022-03-09 06:50:00|1702.88|1699.24|1710.64|1707|1713.14|1709.5|1702.88|1699.24|0
1646808900000|2022-03-09 06:55:00|1709.8|1706.16|1710.99|1707.35|1713.38|1709.74|1709.8|1706.16|0
1646809200000|2022-03-09 07:00:00|1712.07|1708.43|1709.32|1705.68|1712.66|1709.02|1703.59|1699.95|0
1646809500000|2022-03-09 07:05:00|1709.8|1706.16|1714.57|1710.93|1716.13|1712.49|1709.8|1706.16|0
1646809800000|2022-03-09 07:10:00|1714.81|1711.17|1714.57|1710.93|1716.72|1713.08|1713.14|1709.5|0
1646810100000|2022-03-09 07:15:00|1714.33|1710.69|1718.99|1715.35|1719.35|1715.71|1714.33|1710.69|0
1646810400000|2022-03-09 07:20:00|1719.23|1715.59|1720.91|1717.27|1721.26|1717.62|1718.15|1714.51|0
1646810700000|2022-03-09 07:25:00|1720.3|1716.66|1734.29|1730.65|1735.01|1731.37|1720.19|1716.55|0
1646811000000|2022-03-09 07:30:00|1733.34|1729.7|1731.17|1727.53|1736.56|1732.92|1728.3|1724.66|0
1646811300000|2022-03-09 07:35:00|1731.29|1727.65|1733.08|1729.44|1733.08|1729.44|1728.89|1725.25|0
1646811600000|2022-03-09 07:40:00|1733.2|1729.56|1729.73|1726.09|1735.24|1731.6|1728.65|1725.01|0
1646811900000|2022-03-09 07:45:00|1731.52|1727.88|1731.89|1728.25|1731.89|1728.25|1726.63|1722.99|0
1646812200000|2022-03-09 07:50:00|1731.52|1727.88|1734.87|1731.23|1737.02|1733.38|1731.17|1727.53|0
1646812500000|2022-03-09 07:55:00|1734.99|1731.35|1736.19|1732.55|1737.02|1733.38|1731.64|1728|0
1646812800000|2022-03-09 08:00:00|1736.06|1732.42|1723.75|1720.11|1736.06|1732.42|1723.75|1720.11|0
1646813100000|2022-03-09 08:05:00|1723.13|1720.01|1733.06|1729.94|1734.13|1731.01|1719.07|1715.95|0
1646813400000|2022-03-09 08:10:00|1733.53|1730.41|1737|1733.88|1739.28|1736.16|1732.69|1729.57|0
1646813700000|2022-03-09 08:15:00|1736.76|1733.64|1730.9|1727.78|1736.76|1733.64|1725.99|1722.87|0
1646814000000|2022-03-09 08:20:00|1731.14|1728.02|1729.34|1726.22|1735.56|1732.44|1728.03|1724.91|0
1646814300000|2022-03-09 08:25:00|1728.99|1725.87|1723.96|1720.84|1731.97|1728.85|1723.84|1720.72|0
1646814600000|2022-03-09 08:30:00|1724.08|1720.96|1731.25|1728.13|1734.6|1731.48|1723.96|1720.84|0
1646814900000|2022-03-09 08:35:00|1731.14|1728.02|1730.66|1727.54|1732.21|1729.09|1726.11|1722.99|0
1646815200000|2022-03-09 08:40:00|1730.18|1727.06|1736.51|1733.39|1737.23|1734.11|1730.18|1727.06|0
1646815500000|2022-03-09 08:45:00|1736.03|1732.91|1735.55|1732.43|1737.35|1734.23|1733.4|1730.28|0
1646815800000|2022-03-09 08:50:00|1735.92|1732.8|1739.03|1735.91|1740.22|1737.1|1734.96|1731.84|0
1646816100000|2022-03-09 08:55:00|1738.66|1735.54|1739.38|1736.26|1740.46|1737.34|1737.47|1734.35|0
1646816400000|2022-03-09 09:00:00|1739.5|1736.38|1742.49|1739.37|1745.49|1742.37|1739.5|1736.38|0
1646816700000|2022-03-09 09:05:00|1742.37|1739.25|1741.29|1738.17|1744.88|1741.76|1739.86|1736.74|0
1646817000000|2022-03-09 09:10:00|1741.66|1738.54|1738.06|1734.94|1744.29|1741.17|1736.74|1733.62|0
1646817300000|2022-03-09 09:15:00|1737.59|1734.47|1745|1741.88|1745.48|1742.36|1737.59|1734.47|0
1646817600000|2022-03-09 09:20:00|1744.77|1741.65|1749.55|1746.43|1750.03|1746.91|1744.53|1741.41|0
1646817900000|2022-03-09 09:25:00|1749.43|1746.31|1749.91|1746.79|1752.19|1749.07|1748.59|1745.47|0
1646818200000|2022-03-09 09:30:00|1750.51|1747.39|1754.7|1751.58|1755.17|1752.05|1748.35|1745.23|0
1646818500000|2022-03-09 09:35:00|1754.58|1751.46|1756.2|1753.08|1756.33|1753.21|1752.66|1749.54|0
1646818800000|2022-03-09 09:40:00|1756.44|1753.32|1758.84|1755.72|1760.64|1757.52|1755.61|1752.49|0
1646819100000|2022-03-09 09:45:00|1758.6|1755.48|1753.33|1750.21|1759.56|1756.44|1751.29|1748.17|0
1646819400000|2022-03-09 09:50:00|1752.97|1749.85|1756.81|1753.69|1761.36|1758.24|1752.25|1749.13|0
1646819700000|2022-03-09 09:55:00|1757.16|1754.04|1761.36|1758.24|1761.47|1758.35|1755.72|1752.6|0
1646820000000|2022-03-09 10:00:00|1760.64|1757.52|1760.88|1757.76|1761.23|1758.11|1753.93|1750.81|0
1646820300000|2022-03-09 10:05:00|1760.4|1757.28|1760.64|1757.52|1764|1760.88|1758.96|1755.84|0
1646820600000|2022-03-09 10:10:00|1761.12|1758|1760.99|1757.87|1763.15|1760.03|1758.11|1754.99|0
1646820900000|2022-03-09 10:15:00|1761.23|1758.11|1762.67|1759.55|1762.79|1759.67|1757.52|1754.4|0
1646821200000|2022-03-09 10:20:00|1762.31|1759.19|1755|1751.88|1762.31|1759.19|1754.64|1751.52|0
1646821500000|2022-03-09 10:25:00|1755.48|1752.36|1760.39|1757.27|1760.87|1757.75|1755.36|1752.24|0
1646821800000|2022-03-09 10:30:00|1761.59|1758.47|1761.35|1758.23|1763.86|1760.74|1758.35|1755.23|0
1646822100000|2022-03-09 10:35:00|1761.11|1757.99|1760.87|1757.75|1765.3|1762.18|1760.75|1757.63|0
1646822400000|2022-03-09 10:40:00|1761.35|1758.23|1763.75|1760.63|1764.95|1761.83|1760.75|1757.63|0
1646822700000|2022-03-09 10:45:00|1763.62|1760.5|1763.03|1759.91|1765.27|1762.15|1759.79|1756.67|0
1646823000000|2022-03-09 10:50:00|1762.55|1759.43|1757.41|1754.29|1765.07|1761.95|1755.85|1752.73|0
1646823300000|2022-03-09 10:55:00|1757.52|1754.4|1754.25|1751.13|1757.52|1754.4|1750.06|1746.94|0
1646823600000|2022-03-09 11:00:00|1754.6|1751.48|1757.12|1754|1757.47|1754.35|1751.5|1748.38|0
1646823900000|2022-03-09 11:05:00|1757.6|1754.48|1760.23|1757.11|1760.47|1757.35|1757|1753.88|0
1646824200000|2022-03-09 11:10:00|1760.11|1756.99|1755.32|1752.2|1760.47|1757.35|1754.84|1751.72|0
1646824500000|2022-03-09 11:15:00|1755.8|1752.68|1760.47|1757.35|1761.54|1758.42|1754.36|1751.24|0
1646824800000|2022-03-09 11:20:00|1760.1|1756.98|1765.25|1762.13|1765.97|1762.85|1756.27|1753.15|0
1646825100000|2022-03-09 11:25:00|1765.61|1762.49|1759.03|1755.91|1767.41|1764.29|1758.79|1755.67|0
1646825400000|2022-03-09 11:30:00|1759.27|1756.15|1759.51|1756.39|1761.66|1758.54|1756.64|1753.52|0
1646825700000|2022-03-09 11:35:00|1758.79|1755.67|1755.44|1752.32|1760.94|1757.82|1755.2|1752.08|0
1646826000000|2022-03-09 11:40:00|1755.31|1752.19|1750.53|1747.41|1755.55|1752.43|1749.46|1746.34|0
1646826300000|2022-03-09 11:45:00|1749.93|1746.81|1753.4|1750.28|1753.76|1750.64|1748.02|1744.9|0
1646826600000|2022-03-09 11:50:00|1753.28|1750.16|1756.39|1753.27|1757.83|1754.71|1753.28|1750.16|0
1646826900000|2022-03-09 11:55:00|1755.91|1752.79|1752.68|1749.56|1756.15|1753.03|1752.68|1749.56|0
1646827200000|2022-03-09 12:00:00|1752.08|1748.96|1753.63|1750.51|1754|1750.88|1748.74|1745.62|0
1646827500000|2022-03-09 12:05:00|1753.76|1750.64|1754.83|1751.71|1756.74|1753.62|1749.69|1746.57|0
1646827800000|2022-03-09 12:10:00|1754.47|1751.35|1755.19|1752.07|1755.31|1752.19|1751.72|1748.6|0
1646828100000|2022-03-09 12:15:00|1755.67|1752.55|1759.26|1756.14|1760.45|1757.33|1753.87|1750.75|0
1646828400000|2022-03-09 12:20:00|1759.37|1756.25|1758.41|1755.29|1761.17|1758.05|1757.7|1754.58|0
1646828700000|2022-03-09 12:25:00|1757.93|1754.81|1757.82|1754.7|1759.97|1756.85|1756.74|1753.62|0
1646829000000|2022-03-09 12:30:00|1758.54|1755.42|1759.61|1756.49|1760.56|1757.44|1754.71|1751.59|0
1646829300000|2022-03-09 12:35:00|1759.37|1756.25|1756.14|1753.02|1761.41|1758.29|1753.99|1750.87|0
1646829600000|2022-03-09 12:40:00|1756.38|1753.26|1760.45|1757.33|1761.16|1758.04|1756.38|1753.26|0
1646829900000|2022-03-09 12:45:00|1760.56|1757.44|1759.84|1756.72|1763.8|1760.68|1757.33|1754.21|0
1646830200000|2022-03-09 12:50:00|1760.21|1757.09|1762.84|1759.72|1763.32|1760.2|1759.25|1756.13|0
1646830500000|2022-03-09 12:55:00|1762.71|1759.59|1764.75|1761.63|1765.71|1762.59|1760.92|1757.8|0
1646830800000|2022-03-09 13:00:00|1765.23|1762.11|1765.23|1762.11|1770.26|1767.14|1764.15|1761.03|0
1646831100000|2022-03-09 13:05:00|1764.99|1761.87|1766.8|1763.68|1766.8|1763.68|1762.01|1758.89|0
1646831400000|2022-03-09 13:10:00|1766.56|1763.44|1761.64|1758.52|1767.76|1764.64|1761.16|1758.04|0
1646831700000|2022-03-09 13:15:00|1761.88|1758.76|1764.76|1761.64|1764.88|1761.76|1761.77|1758.65|0
1646832000000|2022-03-09 13:20:00|1764.28|1761.16|1762.84|1759.72|1764.64|1761.52|1759.37|1756.25|0
1646832300000|2022-03-09 13:25:00|1762.96|1759.84|1767.15|1764.03|1768.47|1765.35|1761.88|1758.76|0
1646832600000|2022-03-09 13:30:00|1767.27|1764.15|1772.55|1769.43|1774.46|1771.34|1766.32|1763.2|0
1646832900000|2022-03-09 13:35:00|1772.31|1769.19|1767.51|1764.39|1773.99|1770.87|1767.27|1764.15|0
1646833200000|2022-03-09 13:40:00|1767.75|1764.63|1763.92|1760.8|1767.99|1764.87|1762.96|1759.84|0
1646833500000|2022-03-09 13:45:00|1763.79|1760.67|1767.11|1763.99|1767.83|1764.71|1762.49|1759.37|0
1646833800000|2022-03-09 13:50:00|1766.87|1763.75|1762.32|1759.2|1768.07|1764.95|1761.6|1758.48|0
1646834100000|2022-03-09 13:55:00|1762.19|1759.07|1758.96|1755.84|1762.91|1759.79|1758|1754.88|0
1646834400000|2022-03-09 14:00:00|1758.72|1755.6|1762.07|1758.95|1762.07|1758.95|1755.85|1752.73|0
1646834700000|2022-03-09 14:05:00|1762.31|1759.19|1778.85|1775.73|1778.96|1775.84|1760.16|1757.04|0
1646835000000|2022-03-09 14:10:00|1779.68|1776.56|1769.26|1766.14|1783.88|1780.76|1766.38|1763.26|0
1646835300000|2022-03-09 14:15:00|1769.13|1766.01|1767.22|1764.1|1773.57|1770.45|1766.26|1763.14|0
1646835600000|2022-03-09 14:20:00|1767.58|1764.46|1770.45|1767.33|1770.45|1767.33|1764.46|1761.34|0
1646835900000|2022-03-09 14:25:00|1770.93|1767.81|1774.77|1771.65|1774.77|1771.65|1769.97|1766.85|0
1646836200000|2022-03-09 14:30:00|1774.64|1771.52|1770.21|1767.09|1775.48|1772.36|1765.9|1762.78|0
1646836500000|2022-03-09 14:35:00|1769.25|1766.13|1771.41|1768.29|1773.57|1770.45|1762.18|1759.06|0
1646836800000|2022-03-09 14:40:00|1771.89|1768.77|1767.09|1763.97|1779.43|1776.31|1766.62|1763.5|0
1646837100000|2022-03-09 14:45:00|1769.25|1766.13|1769.49|1766.37|1774.76|1771.64|1765.18|1762.06|0
1646837400000|2022-03-09 14:50:00|1769.12|1766|1757|1753.88|1771.13|1768.01|1752.45|1749.33|0
1646837700000|2022-03-09 14:55:00|1756.28|1753.16|1763.94|1760.82|1765.86|1762.74|1755.08|1751.96|0
1646838000000|2022-03-09 15:00:00|1765.62|1762.5|1778.32|1775.2|1782.64|1779.52|1762.74|1759.62|0
1646838300000|2022-03-09 15:05:00|1777.84|1774.72|1778.2|1775.08|1780.84|1777.72|1774.97|1771.85|0
1646838600000|2022-03-09 15:10:00|1777.84|1774.72|1780|1776.88|1780.24|1777.12|1776.4|1773.28|0
1646838900000|2022-03-09 15:15:00|1782.16|1779.04|1777.36|1774.24|1785.52|1782.4|1771.13|1768.01|0
1646839200000|2022-03-09 15:20:00|1776.88|1773.76|1782.97|1779.85|1783.21|1780.09|1775.56|1772.44|0
1646839500000|2022-03-09 15:25:00|1782.49|1779.37|1780.57|1777.45|1783.32|1780.2|1773.38|1770.26|0
1646839800000|2022-03-09 15:30:00|1781.77|1778.65|1779.61|1776.49|1782.25|1779.13|1774.1|1770.98|0
1646840100000|2022-03-09 15:35:00|1781.05|1777.93|1783.45|1780.33|1786.32|1783.2|1778.17|1775.05|0
1646840400000|2022-03-09 15:40:00|1783.21|1780.09|1779.23|1776.11|1785.36|1782.24|1778.99|1775.87|0
1646840700000|2022-03-09 15:45:00|1779.83|1776.71|1782.94|1779.82|1783.79|1780.67|1778.27|1775.15|0
1646841000000|2022-03-09 15:50:00|1783.07|1779.95|1781.87|1778.75|1785.95|1782.83|1777.31|1774.19|0
1646841300000|2022-03-09 15:55:00|1781.63|1778.51|1788.22|1785.1|1791.22|1788.1|1781.15|1778.03|0
1646841600000|2022-03-09 16:00:00|1789.54|1786.42|1779.23|1776.11|1789.54|1786.42|1778.75|1775.63|0
1646841900000|2022-03-09 16:05:00|1780.54|1777.42|1781.15|1778.03|1786.54|1783.42|1778.99|1775.87|0
1646842200000|2022-03-09 16:10:00|1781.5|1778.38|1774.91|1771.79|1781.87|1778.75|1774.43|1771.31|0
1646842500000|2022-03-09 16:15:00|1774.79|1771.67|1780.3|1777.18|1780.42|1777.3|1770.36|1767.24|0
1646842800000|2022-03-09 16:20:00|1780.42|1777.3|1782.41|1779.29|1784.57|1781.45|1779.7|1776.58|0
1646843100000|2022-03-09 16:25:00|1782.89|1779.77|1777.26|1774.14|1782.89|1779.77|1776.9|1773.78|0
1646843400000|2022-03-09 16:30:00|1778.1|1774.98|1790.08|1786.96|1790.08|1786.96|1777.86|1774.74|0
1646843700000|2022-03-09 16:35:00|1790.32|1787.2|1787.92|1784.8|1792.96|1789.84|1784.2|1781.08|0
1646844000000|2022-03-09 16:40:00|1787.32|1784.2|1791.52|1788.4|1792.72|1789.6|1786.72|1783.6|0
1646844300000|2022-03-09 16:45:00|1791.76|1788.64|1793.43|1790.31|1793.67|1790.55|1789.6|1786.48|0
1646844600000|2022-03-09 16:50:00|1792.47|1789.35|1792.47|1789.35|1793.43|1790.31|1788.4|1785.28|0
1646844900000|2022-03-09 16:55:00|1792.71|1789.59|1796.55|1793.43|1797.51|1794.39|1791.99|1788.87|0
1646845200000|2022-03-09 17:00:00|1797.03|1793.91|1796.55|1793.43|1800.62|1797.5|1795.22|1792.1|0
1646845500000|2022-03-09 17:05:00|1797.03|1793.91|1795.83|1792.71|1797.51|1794.39|1794.15|1791.03|0
1646845800000|2022-03-09 17:10:00|1796.07|1792.95|1797.98|1794.86|1798.22|1795.1|1792.47|1789.35|0
1646846100000|2022-03-09 17:15:00|1798.1|1794.98|1796.54|1793.42|1799.18|1796.06|1795.82|1792.7|0
1646846400000|2022-03-09 17:20:00|1796.78|1793.66|1795.1|1791.98|1801.82|1798.7|1793.19|1790.07|0
1646846700000|2022-03-09 17:25:00|1795.34|1792.22|1798.7|1795.58|1800.14|1797.02|1791.03|1787.91|0
1646847000000|2022-03-09 17:30:00|1798.46|1795.34|1802.4|1799.28|1802.4|1799.28|1798.46|1795.34|0
1646847300000|2022-03-09 17:35:00|1802.88|1799.76|1807.67|1804.55|1808.39|1805.27|1802.4|1799.28|0
1646847600000|2022-03-09 17:40:00|1807.91|1804.79|1803.59|1800.47|1808.15|1805.03|1801.92|1798.8|0
1646847900000|2022-03-09 17:45:00|1803.83|1800.71|1807.43|1804.31|1807.91|1804.79|1800.72|1797.6|0
1646848200000|2022-03-09 17:50:00|1807.19|1804.07|1804.91|1801.07|1807.43|1804.07|1804.91|1801.07|0
1646848500000|2022-03-09 17:55:00|1805.39|1801.55|1806.83|1802.99|1807.55|1803.71|1803.35|1799.51|0
1646848800000|2022-03-09 18:00:00|1806.35|1802.51|1797.47|1793.63|1806.35|1802.51|1797.24|1793.4|0
1646849100000|2022-03-09 18:05:00|1797|1793.16|1797.95|1794.11|1800.71|1796.87|1796.04|1792.2|0
1646849400000|2022-03-09 18:10:00|1798.43|1794.59|1803.71|1799.87|1804.19|1800.35|1797.71|1793.87|0
1646849700000|2022-03-09 18:15:00|1803.95|1800.11|1801.79|1797.95|1805.87|1802.03|1801.79|1797.95|0
1646850000000|2022-03-09 18:20:00|1802.14|1798.3|1805.02|1801.18|1805.15|1801.31|1801.55|1797.71|0
1646850300000|2022-03-09 18:25:00|1805.39|1801.55|1805.86|1802.02|1806.82|1802.98|1802.86|1799.02|0
1646850600000|2022-03-09 18:30:00|1806.34|1802.5|1799.45|1795.61|1806.58|1802.74|1798.97|1795.13|0
1646850900000|2022-03-09 18:35:00|1799.93|1796.09|1799.45|1795.61|1802.81|1798.97|1797.53|1793.69|0
1646851200000|2022-03-09 18:40:00|1800.41|1796.57|1793.7|1789.86|1801.61|1797.77|1793.7|1789.86|0
1646851500000|2022-03-09 18:45:00|1794.65|1790.81|1789.86|1786.02|1795.13|1791.29|1787.71|1783.87|0
1646851800000|2022-03-09 18:50:00|1789.62|1785.78|1792.98|1789.14|1796.81|1792.97|1787.95|1784.11|0
1646852100000|2022-03-09 18:55:00|1793.21|1789.37|1791.54|1787.7|1793.69|1789.85|1790.1|1786.26|0
1646852400000|2022-03-09 19:00:00|1792.02|1788.18|1801.12|1797.28|1801.12|1797.28|1790.34|1786.5|0
1646852700000|2022-03-09 19:05:00|1800.4|1796.56|1796.33|1792.49|1801.6|1797.76|1795.61|1791.77|0
1646853000000|2022-03-09 19:10:00|1796.81|1792.97|1795.37|1791.53|1799.2|1795.36|1792.25|1788.41|0
1646853300000|2022-03-09 19:15:00|1795.61|1791.77|1794.17|1790.33|1797.28|1793.44|1790.33|1786.49|0
1646853600000|2022-03-09 19:20:00|1793.56|1789.72|1795.4|1791.56|1799.23|1795.39|1793.45|1789.61|0
1646853900000|2022-03-09 19:25:00|1794.2|1790.36|1796.6|1792.76|1797.08|1793.24|1793.96|1790.12|0
1646854200000|2022-03-09 19:30:00|1797.55|1793.71|1801.63|1797.79|1802.35|1798.51|1796.84|1793|0
1646854500000|2022-03-09 19:35:00|1801.39|1797.55|1801.63|1797.79|1803.54|1799.7|1799.95|1796.11|0
1646854800000|2022-03-09 19:40:00|1801.39|1797.55|1801.86|1798.02|1804.14|1800.3|1799.95|1796.11|0
1646855100000|2022-03-09 19:45:00|1802.34|1798.5|1798.75|1794.91|1803.78|1799.94|1796.11|1792.27|0
1646855400000|2022-03-09 19:50:00|1798.51|1794.67|1795.39|1791.55|1804.98|1801.14|1795.39|1791.55|0
1646855700000|2022-03-09 19:55:00|1795.63|1791.79|1796.83|1792.99|1801.14|1797.3|1795.39|1791.55|0
1646856000000|2022-03-09 20:00:00|1797.9|1794.06|1800.42|1796.58|1800.66|1796.82|1797.31|1793.47|0
1646856300000|2022-03-09 20:05:00|1801.14|1797.3|1810.01|1806.17|1810.01|1806.17|1800.18|1796.34|0
1646856600000|2022-03-09 20:10:00|1810.73|1806.89|1810.97|1807.13|1813.61|1809.77|1808.09|1804.25|0
1646856900000|2022-03-09 20:15:00|1811.45|1807.61|1809.53|1805.69|1813.36|1809.52|1806.41|1802.57|0
1646857200000|2022-03-09 20:20:00|1809.29|1805.45|1812.16|1808.32|1814.32|1810.48|1809.29|1805.45|0
1646857500000|2022-03-09 20:25:00|1811.68|1807.84|1811.26|1807.42|1812.4|1808.56|1808.09|1804.25|0
1646857800000|2022-03-09 20:30:00|1811.02|1807.18|1814.38|1810.54|1817.98|1814.14|1811.02|1807.18|0
1646858100000|2022-03-09 20:35:00|1814.14|1810.3|1807.06|1803.22|1814.86|1811.02|1806.94|1803.1|0
1646858400000|2022-03-09 20:40:00|1807.18|1803.34|1809.58|1805.74|1812.09|1808.25|1806.22|1802.38|0
1646858700000|2022-03-09 20:45:00|1809.1|1805.26|1802.86|1799.02|1812.94|1809.1|1801.18|1797.34|0
1646859000000|2022-03-09 20:50:00|1803.58|1799.74|1800.7|1796.86|1807.18|1803.34|1793.27|1789.43|0
1646859300000|2022-03-09 20:55:00|1799.02|1795.18|1797.35|1793.51|1799.02|1795.18|1790.16|1786.32|0
1646859600000|2022-03-09 21:00:00|1797.59|1793.75|1795.19|1791.35|1803.34|1799.5|1794.95|1791.11|0
1646859900000|2022-03-09 21:05:00|1795.67|1791.83|1800.44|1796.6|1801.42|1797.58|1795.67|1791.83|0
1646860200000|2022-03-09 21:10:00|1800.2|1796.36|1795.17|1791.33|1800.2|1796.36|1793.25|1789.41|0
1646860500000|2022-03-09 21:15:00|1796.45|1791.97|1800.04|1795.56|1800.52|1796.04|1795.25|1790.77|0
1646860800000|2022-03-09 21:20:00|1801.24|1796.76|1798.24|1793.76|1801.24|1796.76|1798.12|1793.64|0
1646861100000|2022-03-09 21:25:00|1798.36|1793.88|1798.6|1794.12|1799.43|1794.95|1798|1793.52|0
1646861400000|2022-03-09 21:30:00|1798.36|1793.88|1795.6|1791.12|1799.08|1794.6|1795.49|1791.01|0
1646861700000|2022-03-09 21:35:00|1795.96|1791.48|1798.6|1794.12|1798.6|1794.12|1795.12|1790.64|0
1646862000000|2022-03-09 21:40:00|1799.91|1795.43|1806.14|1801.66|1807.34|1802.86|1799.32|1794.84|0
1646862300000|2022-03-09 21:45:00|1805.78|1801.3|1802.06|1797.58|1805.9|1801.42|1801.95|1797.47|0
1646862600000|2022-03-09 21:50:00|1801.23|1796.75|1801.47|1796.99|1802.06|1797.58|1799.55|1795.07|0
1646862900000|2022-03-09 21:55:00|1800.75|1796.27|1800.86|1796.38|1801.71|1797.23|1800.39|1795.91|0
1646863200000|2022-03-09 22:00:00|1801.11|1796.63|1799.51|1795.03|1801.57|1797.09|1799.02|1794.54|0
1646863500000|2022-03-09 22:05:00|1799.38|1794.9|1799.68|1795.2|1799.68|1795.2|1799.09|1794.61|0
1646863800000|2022-03-09 22:10:00|1799.44|1794.96|1799.93|1795.45|1800.28|1795.8|1799.02|1794.54|0
1646864100000|2022-03-09 22:15:00|1799.79|1795.31|1800.22|1795.74|1800.94|1796.46|1799.37|1794.89|0
1646864400000|2022-03-09 22:20:00|1800.26|1795.78|1800.7|1796.22|1800.7|1796.22|1800.11|1795.63|0
1646864700000|2022-03-09 22:25:00|1801.05|1796.57|1800.7|1796.22|1801.05|1796.57|1800.7|1796.22|0
1646865000000|2022-03-09 22:30:00|1800.64|1796.16|1800.87|1796.39|1800.87|1796.39|1800.64|1796.16|0
1646865300000|2022-03-09 22:35:00|1800.77|1796.29|1800.56|1796.08|1800.87|1796.39|1800.39|1795.91|0
1646865600000|2022-03-09 22:40:00|1800.53|1796.05|1800.49|1796.01|1800.53|1796.05|1800.49|1796.01|0
1646865900000|2022-03-09 22:45:00|1800.45|1795.97|1800.42|1795.94|1800.45|1795.97|1800.42|1795.94|0
1646866200000|2022-03-09 22:50:00|1800.38|1795.9|1800.52|1796.04|1800.54|1796.06|1800.35|1795.87|0
1646866500000|2022-03-09 22:55:00|1800.45|1795.97|1800.05|1795.57|1800.97|1796.49|1799.78|1795.3|0
1646866800000|2022-03-09 23:00:00|1801.33|1796.85|1797.97|1793.49|1801.33|1796.85|1795.34|1790.86|0
1646867100000|2022-03-09 23:05:00|1797.73|1793.25|1799.06|1794.58|1800.49|1796.01|1796.66|1792.18|0
1646867400000|2022-03-09 23:10:00|1798.93|1794.45|1800.01|1795.53|1803|1798.52|1798.82|1794.34|0
1646867700000|2022-03-09 23:15:00|1800.25|1795.77|1797.38|1792.9|1800.97|1796.49|1797.38|1792.9|0
1646868000000|2022-03-09 23:20:00|1797.49|1793.01|1794.5|1790.02|1798.57|1794.09|1794.26|1789.78|0
1646868300000|2022-03-09 23:25:00|1794.62|1790.14|1795.81|1791.33|1796.42|1791.94|1794.02|1789.54|0
1646868600000|2022-03-09 23:30:00|1796.18|1791.7|1796.65|1792.17|1797.01|1792.53|1796.18|1791.7|0
1646868900000|2022-03-09 23:35:00|1796.53|1792.05|1796.05|1791.57|1797.37|1792.89|1794.61|1790.13|0
1646869200000|2022-03-09 23:40:00|1795.93|1791.45|1795.45|1790.97|1796.65|1792.17|1795.22|1790.74|0
1646869500000|2022-03-09 23:45:00|1795.57|1791.09|1795.57|1791.09|1796.89|1792.41|1795.21|1790.73|0
1646869800000|2022-03-09 23:50:00|1795.45|1790.97|1796.65|1792.17|1796.76|1792.28|1793.89|1789.41|0
1646870100000|2022-03-09 23:55:00|1796.89|1792.41|1798.09|1793.61|1798.2|1793.72|1796.65|1792.17|0
1646870400000|2022-03-10 00:00:00|1798.56|1794.08|1796.52|1792.04|1800.24|1795.76|1794.73|1790.25|0
1646870700000|2022-03-10 00:05:00|1796.65|1792.17|1795.8|1791.32|1796.89|1792.41|1793.77|1789.29|0
1646871000000|2022-03-10 00:10:00|1795.69|1791.21|1794.49|1790.01|1796.88|1792.4|1794.49|1790.01|0
1646871300000|2022-03-10 00:15:00|1794.25|1789.77|1794.73|1790.25|1795.32|1790.84|1792.57|1788.09|0
1646871600000|2022-03-10 00:20:00|1794.97|1790.49|1798.08|1793.6|1799.04|1794.56|1794.12|1789.64|0
1646871900000|2022-03-10 00:25:00|1798.32|1793.84|1798.56|1794.08|1799.52|1795.04|1797.95|1793.47|0
1646872200000|2022-03-10 00:30:00|1798.32|1793.84|1800.35|1795.87|1801.19|1796.71|1796.64|1792.16|0
1646872500000|2022-03-10 00:35:00|1800.23|1795.75|1800.59|1796.11|1801.43|1796.95|1799.27|1794.79|0
1646872800000|2022-03-10 00:40:00|1800.71|1796.23|1799.03|1794.55|1801.43|1796.95|1798.79|1794.31|0
1646873100000|2022-03-10 00:45:00|1799.27|1794.79|1797.23|1792.75|1799.27|1794.79|1796.88|1792.4|0
1646873400000|2022-03-10 00:50:00|1797.35|1792.87|1797.59|1793.11|1798.43|1793.95|1796.75|1792.27|0
1646873700000|2022-03-10 00:55:00|1797.83|1793.35|1796.87|1792.39|1798.31|1793.83|1796.03|1791.55|0
1646874000000|2022-03-10 01:00:00|1797.23|1792.75|1795.2|1790.72|1798.55|1794.07|1795.07|1790.59|0
1646874300000|2022-03-10 01:05:00|1795.43|1790.95|1799.27|1794.79|1800.22|1795.74|1794|1789.52|0
1646874600000|2022-03-10 01:10:00|1799.03|1794.55|1799.5|1795.02|1800.7|1796.22|1798.55|1794.07|0
1646874900000|2022-03-10 01:15:00|1799.62|1795.14|1796.87|1792.39|1799.98|1795.5|1796.63|1792.15|0
1646875200000|2022-03-10 01:20:00|1797.35|1792.87|1798.06|1793.58|1799.02|1794.54|1795.91|1791.43|0
1646875500000|2022-03-10 01:25:00|1797.83|1793.35|1798.42|1793.94|1800.33|1795.85|1797.83|1793.35|0
1646875800000|2022-03-10 01:30:00|1798.3|1793.82|1794.23|1789.75|1798.66|1794.18|1794.23|1789.75|0
1646876100000|2022-03-10 01:35:00|1794.71|1790.23|1788.72|1784.24|1795.43|1790.95|1787.53|1783.05|0
1646876400000|2022-03-10 01:40:00|1788.84|1784.36|1789.92|1785.44|1790.4|1785.92|1788.72|1784.24|0
1646876700000|2022-03-10 01:45:00|1790.03|1785.55|1793.38|1788.9|1793.38|1788.9|1789.92|1785.44|0
1646877000000|2022-03-10 01:50:00|1793.51|1789.03|1793.14|1788.66|1793.51|1789.03|1792.07|1787.59|0
1646877300000|2022-03-10 01:55:00|1793.03|1788.55|1793.75|1789.27|1794.46|1789.98|1790.75|1786.27|0
1646877600000|2022-03-10 02:00:00|1793.51|1789.03|1802|1797.52|1803.2|1798.72|1793.27|1788.79|0
1646877900000|2022-03-10 02:05:00|1801.89|1797.41|1799.49|1795.01|1801.89|1797.41|1799.01|1794.53|0
1646878200000|2022-03-10 02:10:00|1799.73|1795.25|1798.65|1794.17|1800.08|1795.6|1798.29|1793.81|0
1646878500000|2022-03-10 02:15:00|1798.29|1793.81|1798.53|1794.05|1798.77|1794.29|1796.14|1791.66|0
1646878800000|2022-03-10 02:20:00|1798.17|1793.69|1800.32|1795.84|1800.32|1795.84|1797.33|1792.85|0
1646879100000|2022-03-10 02:25:00|1800.56|1796.08|1799.97|1795.49|1800.56|1796.08|1798.53|1794.05|0
1646879400000|2022-03-10 02:30:00|1800.44|1795.96|1799.84|1795.36|1800.92|1796.44|1799.25|1794.77|0
1646879700000|2022-03-10 02:35:00|1799.72|1795.24|1801.4|1796.92|1801.52|1797.04|1799.36|1794.88|0
1646880000000|2022-03-10 02:40:00|1801.16|1796.68|1800.2|1795.72|1801.28|1796.8|1798.4|1793.92|0
1646880300000|2022-03-10 02:45:00|1800.32|1795.84|1796.61|1792.13|1800.32|1795.84|1796.37|1791.89|0
1646880600000|2022-03-10 02:50:00|1796.85|1792.37|1798.76|1794.28|1799|1794.52|1796.85|1792.37|0
1646880900000|2022-03-10 02:55:00|1798.88|1794.4|1797.08|1792.6|1799|1794.52|1795.65|1791.17|0
1646881200000|2022-03-10 03:00:00|1797.2|1792.72|1796.12|1791.64|1798.04|1793.56|1795.28|1790.8|0
1646881500000|2022-03-10 03:05:00|1795.17|1790.69|1794.45|1789.97|1796.84|1792.36|1794.45|1789.97|0
1646881800000|2022-03-10 03:10:00|1795.04|1790.56|1795.4|1790.92|1796.48|1792|1794.21|1789.73|0
1646882100000|2022-03-10 03:15:00|1795.52|1791.04|1796.24|1791.76|1797.2|1792.72|1794.68|1790.2|0
1646882400000|2022-03-10 03:20:00|1796.36|1791.88|1797.08|1792.6|1797.8|1793.32|1795.88|1791.4|0
1646882700000|2022-03-10 03:25:00|1797.19|1792.71|1794.56|1790.08|1798.99|1794.51|1793.12|1788.64|0
1646883000000|2022-03-10 03:30:00|1794.92|1790.44|1794.08|1789.6|1795.64|1791.16|1792.88|1788.4|0
1646883300000|2022-03-10 03:35:00|1794.2|1789.72|1794.32|1789.84|1794.44|1789.96|1792.05|1787.57|0
1646883600000|2022-03-10 03:40:00|1794.2|1789.72|1793.24|1788.76|1794.44|1789.96|1792.76|1788.28|0
1646883900000|2022-03-10 03:45:00|1793.12|1788.64|1795.03|1790.55|1795.16|1790.68|1791.56|1787.08|0
1646884200000|2022-03-10 03:50:00|1795.16|1790.68|1797.31|1792.83|1797.55|1793.07|1795.03|1790.55|0
1646884500000|2022-03-10 03:55:00|1796.35|1791.87|1796.35|1791.87|1797.07|1792.59|1796.11|1791.63|0
1646884800000|2022-03-10 04:00:00|1796.23|1791.75|1796.83|1792.35|1797.55|1793.07|1796.23|1791.75|0
1646885100000|2022-03-10 04:05:00|1796.7|1792.22|1795.87|1791.39|1798.03|1793.55|1795.87|1791.39|0
1646885400000|2022-03-10 04:10:00|1794.43|1789.95|1792.28|1787.8|1795.87|1791.39|1790.84|1786.36|0
1646885700000|2022-03-10 04:15:00|1792.04|1787.56|1791.56|1787.08|1793.71|1789.23|1791.19|1786.71|0
1646886000000|2022-03-10 04:20:00|1791.8|1787.32|1791.56|1787.08|1792.75|1788.27|1791.56|1787.08|0
1646886300000|2022-03-10 04:25:00|1791.79|1787.31|1790.12|1785.64|1792.03|1787.55|1789.64|1785.16|0
1646886600000|2022-03-10 04:30:00|1789.75|1785.27|1789.64|1785.16|1791.79|1787.31|1789.03|1784.55|0
1646886900000|2022-03-10 04:35:00|1789.51|1785.03|1787.48|1783|1790.12|1785.64|1787.48|1783|0
1646887200000|2022-03-10 04:40:00|1787.72|1783.24|1787.6|1783.12|1788.55|1784.07|1787.24|1782.76|0
1646887500000|2022-03-10 04:45:00|1787.83|1783.35|1787.96|1783.48|1789.16|1784.68|1787.83|1783.35|0
1646887800000|2022-03-10 04:50:00|1788.07|1783.59|1788.91|1784.43|1789.39|1784.91|1787.72|1783.24|0
1646888100000|2022-03-10 04:55:00|1789.03|1784.55|1790.11|1785.63|1790.11|1785.63|1788.55|1784.07|0
1646888400000|2022-03-10 05:00:00|1790.35|1785.87|1789.63|1785.15|1791.07|1786.59|1789.15|1784.67|0
1646888700000|2022-03-10 05:05:00|1789.87|1785.39|1788.43|1783.95|1790.11|1785.63|1788.19|1783.71|0
1646889000000|2022-03-10 05:10:00|1788.19|1783.71|1787.47|1782.99|1789.15|1784.67|1787.23|1782.75|0
1646889300000|2022-03-10 05:15:00|1787.71|1783.23|1788.91|1784.43|1789.26|1784.78|1787.23|1782.75|0
1646889600000|2022-03-10 05:20:00|1789.15|1784.67|1788.43|1783.95|1790.11|1785.63|1787.71|1783.23|0
1646889900000|2022-03-10 05:25:00|1788.19|1783.71|1787.71|1783.23|1788.19|1783.71|1787.23|1782.75|0
1646890200000|2022-03-10 05:30:00|1788.43|1783.95|1787.47|1782.99|1788.67|1784.19|1787.23|1782.75|0
1646890500000|2022-03-10 05:35:00|1787.71|1783.23|1789.38|1784.9|1789.62|1785.14|1787.71|1783.23|0
1646890800000|2022-03-10 05:40:00|1789.5|1785.02|1789.38|1784.9|1790.1|1785.62|1788.66|1784.18|0
1646891100000|2022-03-10 05:45:00|1789.5|1785.02|1791.06|1786.58|1791.78|1787.3|1789.38|1784.9|0
1646891400000|2022-03-10 05:50:00|1791.17|1786.69|1792.73|1788.25|1792.85|1788.37|1791.06|1786.58|0
1646891700000|2022-03-10 05:55:00|1792.61|1788.13|1791.77|1787.29|1793.69|1789.21|1791.29|1786.81|0
1646892000000|2022-03-10 06:00:00|1793.21|1788.73|1792.25|1787.77|1793.45|1788.97|1790.69|1786.21|0
1646892300000|2022-03-10 06:05:00|1792.36|1787.88|1794.4|1789.92|1794.4|1789.92|1791.77|1787.29|0
1646892600000|2022-03-10 06:10:00|1794.64|1790.16|1793.92|1789.44|1794.64|1790.16|1791.53|1787.05|0
1646892900000|2022-03-10 06:15:00|1793.8|1789.32|1792.73|1788.25|1794.64|1790.16|1792.25|1787.77|0
1646893200000|2022-03-10 06:20:00|1792.6|1788.12|1791.77|1787.29|1792.6|1788.12|1790.57|1786.09|0
1646893500000|2022-03-10 06:25:00|1792.01|1787.53|1788.65|1784.17|1792.01|1787.53|1788.41|1783.93|0
1646893800000|2022-03-10 06:30:00|1788.89|1784.41|1788.17|1783.69|1789.61|1785.13|1787.22|1782.74|0
1646894100000|2022-03-10 06:35:00|1788.41|1783.93|1790.57|1786.09|1791.76|1787.28|1788.41|1783.93|0
1646894400000|2022-03-10 06:40:00|1790.8|1786.32|1791.76|1787.28|1791.76|1787.28|1789.37|1784.89|0
1646894700000|2022-03-10 06:45:00|1792|1787.52|1788.89|1784.41|1792.48|1788|1788.17|1783.69|0
1646895000000|2022-03-10 06:50:00|1789.13|1784.65|1788.65|1784.17|1789.24|1784.76|1787.8|1783.32|0
1646895300000|2022-03-10 06:55:00|1788.89|1784.41|1789.6|1785.12|1790.32|1785.84|1788.76|1784.28|0
1646895600000|2022-03-10 07:00:00|1789.84|1785.36|1787.69|1783.21|1791.52|1787.04|1787.56|1783.08|0
1646895900000|2022-03-10 07:05:00|1787.8|1783.32|1788.4|1783.92|1789.24|1784.76|1787.56|1783.08|0
1646896200000|2022-03-10 07:10:00|1788.52|1784.04|1790.32|1785.84|1790.32|1785.84|1787.21|1782.73|0
1646896500000|2022-03-10 07:15:00|1789.6|1785.12|1789.12|1784.64|1791.15|1786.67|1787.92|1783.44|0
1646896800000|2022-03-10 07:20:00|1788.88|1784.4|1789.71|1785.23|1791.99|1787.51|1788.16|1783.68|0
1646897100000|2022-03-10 07:25:00|1789.6|1785.12|1789.83|1785.35|1791.03|1786.55|1788.99|1784.51|0
1646897400000|2022-03-10 07:30:00|1789.6|1785.12|1790.55|1786.07|1792.23|1787.75|1788.64|1784.16|0
1646897700000|2022-03-10 07:35:00|1790.79|1786.31|1790.39|1785.91|1793.78|1789.3|1788.4|1783.92|0
1646898000000|2022-03-10 07:40:00|1790.63|1786.15|1790.5|1786.02|1791.11|1786.63|1789.67|1785.19|0
1646898300000|2022-03-10 07:45:00|1790.63|1786.15|1791.34|1786.86|1791.46|1786.98|1789.67|1785.19|0
1646898600000|2022-03-10 07:50:00|1791.7|1787.22|1791.7|1787.22|1792.3|1787.82|1789.67|1785.19|0
1646898900000|2022-03-10 07:55:00|1791.82|1787.34|1791.97|1787.49|1792.78|1788.3|1790.86|1786.38|0
1646899200000|2022-03-10 08:00:00|1792.1|1787.62|1788.03|1783.55|1796.64|1792.16|1787.55|1783.07|0
1646899500000|2022-03-10 08:05:00|1788.14|1783.66|1788.66|1784.82|1790.69|1786.85|1787.23|1783.39|0
1646899800000|2022-03-10 08:10:00|1789.5|1785.66|1781.72|1777.88|1789.5|1785.66|1781.48|1777.64|0
1646900100000|2022-03-10 08:15:00|1782.44|1778.6|1781.96|1778.12|1783.64|1779.8|1781.48|1777.64|0
1646900400000|2022-03-10 08:20:00|1781.72|1777.88|1774.78|1770.94|1783.51|1779.67|1774.07|1770.23|0
1646900700000|2022-03-10 08:25:00|1774.55|1770.71|1772.15|1768.31|1774.55|1770.71|1769.05|1765.21|0
1646901000000|2022-03-10 08:30:00|1771.44|1767.6|1770.67|1766.83|1771.68|1767.84|1768.16|1764.32|0
1646901300000|2022-03-10 08:35:00|1770.43|1766.59|1771.75|1767.91|1773.9|1770.06|1770.08|1766.24|0
1646901600000|2022-03-10 08:40:00|1771.51|1767.67|1774.85|1771.01|1775.33|1771.49|1769.23|1765.39|0
1646901900000|2022-03-10 08:45:00|1774.97|1771.13|1774.49|1770.65|1777.72|1773.88|1771.38|1767.54|0
1646902200000|2022-03-10 08:50:00|1774.14|1770.3|1770.66|1766.82|1774.25|1770.41|1769.83|1765.99|0
1646902500000|2022-03-10 08:55:00|1771.03|1767.19|1769.83|1765.99|1772.57|1768.73|1768.88|1765.04|0
1646902800000|2022-03-10 09:00:00|1769.95|1766.11|1783.81|1779.97|1786.09|1782.25|1769.95|1766.11|0
1646903100000|2022-03-10 09:05:00|1784.77|1780.93|1790.64|1786.8|1791.35|1787.51|1783.33|1779.49|0
1646903400000|2022-03-10 09:10:00|1790.27|1786.43|1788.72|1784.88|1792.31|1788.47|1787.76|1783.92|0
1646903700000|2022-03-10 09:15:00|1788.84|1785|1788.48|1784.64|1789.68|1785.84|1786.68|1782.84|0
1646904000000|2022-03-10 09:20:00|1788.24|1784.4|1781.54|1777.7|1788.24|1784.4|1781.54|1777.7|0
1646904300000|2022-03-10 09:25:00|1781.06|1777.22|1777.83|1773.99|1781.65|1777.81|1777.71|1773.87|0
1646904600000|2022-03-10 09:30:00|1778.07|1774.23|1779.26|1775.42|1779.26|1775.42|1774.36|1770.52|0
1646904900000|2022-03-10 09:35:00|1778.67|1774.83|1779.86|1776.02|1781.06|1777.22|1777.71|1773.87|0
1646905200000|2022-03-10 09:40:00|1780.1|1776.26|1784.41|1780.57|1785.12|1781.28|1779.14|1775.3|0
1646905500000|2022-03-10 09:45:00|1784.65|1780.81|1779.97|1776.13|1785.6|1781.76|1778.3|1774.46|0
1646905800000|2022-03-10 09:50:00|1780.1|1776.26|1770.06|1766.22|1780.93|1777.09|1768.14|1764.3|0
1646906100000|2022-03-10 09:55:00|1770.65|1766.81|1772.08|1768.24|1783.21|1779.37|1768.14|1764.3|0
1646906400000|2022-03-10 10:00:00|1771.6|1767.76|1772.32|1768.48|1778.66|1774.82|1769.34|1765.5|0
1646906700000|2022-03-10 10:05:00|1772.2|1768.36|1769.21|1765.37|1775.79|1771.95|1765.87|1762.03|0
1646907000000|2022-03-10 10:10:00|1768.73|1764.89|1765.27|1761.43|1770.53|1766.69|1765.27|1761.43|0
1646907300000|2022-03-10 10:15:00|1765.39|1761.55|1768.97|1765.13|1770.77|1766.93|1764.67|1760.83|0
1646907600000|2022-03-10 10:20:00|1767.9|1764.06|1771.48|1767.64|1772.92|1769.08|1766.82|1762.98|0
1646907900000|2022-03-10 10:25:00|1771.36|1767.52|1774.35|1770.51|1775.07|1771.23|1770.29|1766.45|0
1646908200000|2022-03-10 10:30:00|1774.23|1770.39|1772.55|1768.71|1774.59|1770.75|1769.09|1765.25|0
1646908500000|2022-03-10 10:35:00|1771.83|1767.99|1767.77|1763.93|1773.39|1769.55|1767.29|1763.45|0
1646908800000|2022-03-10 10:40:00|1768.01|1764.17|1768.25|1764.41|1770.28|1766.44|1766.81|1762.97|0
1646909100000|2022-03-10 10:45:00|1768.37|1764.53|1772.43|1768.59|1772.43|1768.59|1767.65|1763.81|0
1646909400000|2022-03-10 10:50:00|1772.31|1768.47|1771.83|1767.99|1773.02|1769.18|1770.04|1766.2|0
1646909700000|2022-03-10 10:55:00|1771.71|1767.87|1763.83|1759.99|1772.91|1769.07|1763.59|1759.75|0
1646910000000|2022-03-10 11:00:00|1763.59|1759.75|1765.74|1761.9|1766.45|1762.61|1763.35|1759.51|0
1646910300000|2022-03-10 11:05:00|1765.61|1761.77|1759.52|1755.68|1765.74|1761.9|1759.4|1755.56|0
1646910600000|2022-03-10 11:10:00|1759.64|1755.8|1763.35|1759.51|1764.78|1760.94|1756.9|1753.06|0
1646910900000|2022-03-10 11:15:00|1763.58|1759.74|1762.74|1758.9|1764.54|1760.7|1762.15|1758.31|0
1646911200000|2022-03-10 11:20:00|1762.63|1758.79|1765.97|1762.13|1767.64|1763.8|1762.5|1758.66|0
1646911500000|2022-03-10 11:25:00|1766.09|1762.25|1766.93|1763.09|1768.84|1765|1765.49|1761.65|0
1646911800000|2022-03-10 11:30:00|1767.4|1763.56|1764.89|1761.05|1767.4|1763.56|1762.86|1759.02|0
1646912100000|2022-03-10 11:35:00|1765.01|1761.17|1761.43|1757.59|1767.16|1763.32|1761.3|1757.46|0
1646912400000|2022-03-10 11:40:00|1760.95|1757.11|1764.21|1760.37|1764.89|1761.05|1759.52|1755.68|0
1646912700000|2022-03-10 11:45:00|1764.32|1760.48|1759.54|1755.7|1765.16|1761.32|1758.83|1754.99|0
1646913000000|2022-03-10 11:50:00|1758.95|1755.11|1754.41|1750.57|1760.26|1756.42|1754.41|1750.57|0
1646913300000|2022-03-10 11:55:00|1754.89|1751.05|1758.83|1754.99|1759.54|1755.7|1754.65|1750.81|0
1646913600000|2022-03-10 12:00:00|1759.43|1755.59|1751.78|1747.94|1760.38|1756.54|1751.78|1747.94|0
1646913900000|2022-03-10 12:05:00|1752.02|1748.18|1757.51|1753.67|1757.51|1753.67|1752.02|1748.18|0
1646914200000|2022-03-10 12:10:00|1757.28|1753.44|1761.65|1757.81|1761.77|1757.93|1756.64|1752.8|0
1646914500000|2022-03-10 12:15:00|1761.77|1757.93|1764.27|1760.43|1765.59|1761.75|1759.62|1755.78|0
1646914800000|2022-03-10 12:20:00|1764.75|1760.91|1764.03|1760.19|1764.75|1760.91|1760.34|1756.5|0
1646915100000|2022-03-10 12:25:00|1764.27|1760.43|1765.46|1761.62|1766.06|1762.22|1762.72|1758.88|0
1646915400000|2022-03-10 12:30:00|1766.54|1762.7|1760.81|1756.97|1766.89|1763.05|1760.81|1756.97|0
1646915700000|2022-03-10 12:35:00|1761.05|1757.21|1763.07|1759.23|1763.19|1759.35|1758.66|1754.82|0
1646916000000|2022-03-10 12:40:00|1762.96|1759.12|1761.16|1757.32|1763.31|1759.47|1760.92|1757.08|0
1646916300000|2022-03-10 12:45:00|1760.68|1756.84|1753.53|1749.69|1761.64|1757.8|1753.53|1749.69|0
1646916600000|2022-03-10 12:50:00|1753.65|1749.81|1753.76|1749.92|1756.03|1752.19|1753.41|1749.57|0
1646916900000|2022-03-10 12:55:00|1754.24|1750.4|1751.14|1747.3|1757.46|1753.62|1751.02|1747.18|0
1646917200000|2022-03-10 13:00:00|1751.38|1747.54|1751.5|1747.66|1754.36|1750.52|1750.07|1746.23|0
1646917500000|2022-03-10 13:05:00|1751.26|1747.42|1746.49|1742.65|1752.21|1748.37|1746.49|1742.65|0
1646917800000|2022-03-10 13:10:00|1747.8|1743.96|1750.54|1746.7|1752.33|1748.49|1747.8|1743.96|0
1646918100000|2022-03-10 13:15:00|1750.18|1746.34|1751.67|1747.83|1752.69|1748.85|1748.87|1745.03|0
1646918400000|2022-03-10 13:20:00|1751.19|1747.35|1753.14|1749.3|1754.1|1750.26|1750.48|1746.64|0
1646918700000|2022-03-10 13:25:00|1753.02|1749.18|1754.45|1750.61|1755.05|1751.21|1751.71|1747.87|0
1646919000000|2022-03-10 13:30:00|1754.09|1750.25|1766.32|1762.48|1770.56|1766.72|1753.49|1749.65|0
1646919300000|2022-03-10 13:35:00|1766.91|1763.07|1758.92|1755.08|1768.58|1764.74|1757.25|1753.41|0
1646919600000|2022-03-10 13:40:00|1758.79|1754.95|1756.02|1752.18|1761.07|1757.23|1755.06|1751.22|0
1646919900000|2022-03-10 13:45:00|1755.78|1751.94|1754.7|1750.86|1758.88|1755.04|1754.7|1750.86|0
1646920200000|2022-03-10 13:50:00|1755.3|1751.46|1747.18|1743.34|1755.3|1751.46|1744.67|1740.83|0
1646920500000|2022-03-10 13:55:00|1747.54|1743.7|1746.58|1742.74|1749.57|1745.73|1746.58|1742.74|0
1646920800000|2022-03-10 14:00:00|1746.46|1742.62|1748.13|1744.29|1748.61|1744.77|1744.32|1740.48|0
1646921100000|2022-03-10 14:05:00|1747.9|1744.06|1746.67|1742.83|1749.05|1745.21|1745.79|1741.95|0
1646921400000|2022-03-10 14:10:00|1746.19|1742.35|1748.21|1744.37|1748.58|1744.74|1745|1741.16|0
1646921700000|2022-03-10 14:15:00|1748.58|1744.74|1748.57|1744.73|1748.81|1744.97|1746.43|1742.59|0
1646922000000|2022-03-10 14:20:00|1748.1|1744.26|1748.1|1744.26|1749.05|1745.21|1745.71|1741.87|0
1646922300000|2022-03-10 14:25:00|1747.97|1744.13|1751.67|1747.83|1751.91|1748.07|1747.38|1743.54|0
1646922600000|2022-03-10 14:30:00|1752.98|1749.14|1755.49|1751.65|1759.07|1755.23|1748.68|1744.84|0
1646922900000|2022-03-10 14:35:00|1754.77|1750.93|1747.31|1743.47|1755.97|1752.13|1747.07|1743.23|0
1646923200000|2022-03-10 14:40:00|1748.74|1744.9|1753.99|1750.15|1759.25|1755.41|1748.74|1744.9|0
1646923500000|2022-03-10 14:45:00|1753.76|1749.92|1749.46|1745.62|1757.58|1753.74|1749.46|1745.62|0
1646923800000|2022-03-10 14:50:00|1750.41|1746.57|1758.77|1754.93|1758.77|1754.93|1747.55|1743.71|0
1646924100000|2022-03-10 14:55:00|1757.34|1753.5|1770.47|1766.63|1775.02|1771.18|1757.34|1753.5|0
1646924400000|2022-03-10 15:00:00|1771.43|1767.59|1760.92|1757.08|1771.43|1767.59|1759.72|1755.88|0
1646924700000|2022-03-10 15:05:00|1762.35|1758.51|1765.21|1761.37|1767.13|1763.29|1760.68|1756.84|0
1646925000000|2022-03-10 15:10:00|1765.57|1761.73|1766.65|1762.81|1769.04|1765.2|1761.39|1757.55|0
1646925300000|2022-03-10 15:15:00|1765.69|1761.85|1777.4|1773.56|1777.4|1773.56|1765.57|1761.73|0
1646925600000|2022-03-10 15:20:00|1776.92|1773.08|1766.17|1762.33|1776.92|1773.08|1764.13|1760.29|0
1646925900000|2022-03-10 15:25:00|1766.41|1762.57|1758.53|1754.69|1770.71|1766.87|1758.29|1754.45|0
1646926200000|2022-03-10 15:30:00|1758.76|1754.92|1749.93|1746.09|1761.87|1758.03|1748.98|1745.14|0
1646926500000|2022-03-10 15:35:00|1748.74|1744.9|1752.48|1748.64|1752.72|1748.88|1748.02|1744.18|0
1646926800000|2022-03-10 15:40:00|1752.01|1748.17|1752|1748.16|1756.07|1752.23|1751.05|1747.21|0
1646927100000|2022-03-10 15:45:00|1751.77|1747.93|1756.78|1752.94|1759.29|1755.45|1749.61|1745.77|0
1646927400000|2022-03-10 15:50:00|1757.26|1753.42|1746.03|1742.19|1757.26|1753.42|1745.31|1741.47|0
1646927700000|2022-03-10 15:55:00|1745.31|1741.47|1743.64|1739.8|1745.79|1741.95|1741.25|1737.41|0
1646928000000|2022-03-10 16:00:00|1741.84|1738|1739.34|1735.5|1742.44|1738.6|1738.14|1734.3|0
1646928300000|2022-03-10 16:05:00|1740.05|1736.21|1740.92|1737.08|1741.4|1737.56|1736.71|1732.87|0
1646928600000|2022-03-10 16:10:00|1740.44|1736.6|1744.38|1740.54|1744.86|1741.02|1739.14|1735.3|0
1646928900000|2022-03-10 16:15:00|1743.9|1740.06|1741.76|1737.92|1743.9|1740.06|1739.13|1735.29|0
1646929200000|2022-03-10 16:20:00|1741.52|1737.68|1738.66|1734.82|1744.97|1741.13|1737.22|1733.38|0
1646929500000|2022-03-10 16:25:00|1738.18|1734.34|1735.15|1731.31|1739.01|1735.17|1732.65|1728.81|0
1646929800000|2022-03-10 16:30:00|1734.68|1730.84|1735.03|1731.19|1737.3|1733.46|1733.48|1729.64|0
1646930100000|2022-03-10 16:35:00|1735.27|1731.43|1733.72|1729.88|1737.06|1733.22|1733.25|1729.41|0
1646930400000|2022-03-10 16:40:00|1733.96|1730.12|1739.68|1735.84|1739.92|1736.08|1732.05|1728.21|0
1646930700000|2022-03-10 16:45:00|1740.27|1736.43|1738.73|1734.89|1740.27|1736.43|1734.91|1731.07|0
1646931000000|2022-03-10 16:50:00|1738.96|1735.12|1743.73|1739.89|1745.4|1741.56|1737.77|1733.93|0
1646931300000|2022-03-10 16:55:00|1743.97|1740.13|1746.35|1742.51|1746.59|1742.75|1741.82|1737.98|0
1646931600000|2022-03-10 17:00:00|1745.64|1741.8|1748.02|1744.18|1749.22|1745.38|1744.45|1740.61|0
1646931900000|2022-03-10 17:05:00|1747.78|1743.94|1744.87|1741.03|1750.17|1746.33|1744.15|1740.31|0
1646932200000|2022-03-10 17:10:00|1745.82|1741.98|1746.89|1743.05|1747.01|1743.17|1743.67|1739.83|0
1646932500000|2022-03-10 17:15:00|1747.01|1743.17|1747.73|1743.89|1748.68|1744.84|1745.34|1741.5|0
1646932800000|2022-03-10 17:20:00|1748.21|1744.37|1756.32|1752.48|1756.8|1752.96|1747.01|1743.17|0
1646933100000|2022-03-10 17:25:00|1756.56|1752.72|1755.13|1751.29|1757.28|1753.44|1753.69|1749.85|0
1646933400000|2022-03-10 17:30:00|1754.89|1751.05|1749.87|1746.03|1754.89|1751.05|1749.63|1745.79|0
1646933700000|2022-03-10 17:35:00|1750.11|1746.27|1744.62|1740.78|1750.11|1746.27|1744.38|1740.54|0
1646934000000|2022-03-10 17:40:00|1744.38|1740.54|1742.66|1738.82|1745.1|1741.26|1741.23|1737.39|0
1646934300000|2022-03-10 17:45:00|1741.94|1738.1|1744.92|1741.08|1745.28|1741.44|1741.23|1737.39|0
1646934600000|2022-03-10 17:50:00|1744.81|1740.97|1739.55|1735.71|1745.52|1741.68|1738.36|1734.52|0
1646934900000|2022-03-10 17:55:00|1740.03|1736.19|1740.99|1737.15|1742.42|1738.58|1739.79|1735.95|0
1646935200000|2022-03-10 18:00:00|1741.34|1737.5|1737.88|1734.04|1746.23|1742.39|1737.76|1733.92|0
1646935500000|2022-03-10 18:05:00|1738.12|1734.28|1741.7|1737.86|1743.13|1739.29|1738.12|1734.28|0
1646935800000|2022-03-10 18:10:00|1741.94|1738.1|1743.37|1739.53|1747.66|1743.82|1740.74|1736.9|0
1646936100000|2022-03-10 18:15:00|1743.24|1739.4|1751.01|1747.17|1751.72|1747.88|1742.17|1738.33|0
1646936400000|2022-03-10 18:20:00|1750.53|1746.69|1749.33|1745.49|1752.68|1748.84|1746.71|1742.87|0
1646936700000|2022-03-10 18:25:00|1749.09|1745.25|1749.81|1745.97|1751.6|1747.76|1745.99|1742.15|0
1646937000000|2022-03-10 18:30:00|1749.57|1745.73|1752.67|1748.83|1753.63|1749.79|1747.42|1743.58|0
1646937300000|2022-03-10 18:35:00|1752.2|1748.36|1750.28|1746.44|1755.54|1751.7|1749.57|1745.73|0
1646937600000|2022-03-10 18:40:00|1751|1747.16|1750.28|1746.44|1752.91|1749.07|1748.37|1744.53|0
1646937900000|2022-03-10 18:45:00|1750.76|1746.92|1762.46|1758.62|1762.7|1758.86|1750.76|1746.92|0
1646938200000|2022-03-10 18:50:00|1762.7|1758.86|1759.63|1755.79|1764.07|1760.23|1758.44|1754.6|0
1646938500000|2022-03-10 18:55:00|1759.87|1756.03|1759.87|1756.03|1762.74|1758.9|1757.72|1753.88|0
1646938800000|2022-03-10 19:00:00|1760.11|1756.27|1773.74|1769.9|1773.74|1769.9|1758.67|1754.83|0
1646939100000|2022-03-10 19:05:00|1773.85|1770.01|1765.84|1762|1776.49|1772.65|1765.84|1762|0
1646939400000|2022-03-10 19:10:00|1766.68|1762.84|1767.04|1763.2|1768.71|1764.87|1764.41|1760.57|0
1646939700000|2022-03-10 19:15:00|1766.8|1762.96|1770.86|1767.02|1773.98|1770.14|1765.96|1762.12|0
1646940000000|2022-03-10 19:20:00|1771.34|1767.5|1766.56|1762.72|1772.54|1768.7|1766.56|1762.72|0
1646940300000|2022-03-10 19:25:00|1767.51|1763.67|1772.65|1768.81|1774.81|1770.97|1767.04|1763.2|0
1646940600000|2022-03-10 19:30:00|1774.69|1770.85|1773.49|1769.65|1778.76|1774.92|1772.3|1768.46|0
1646940900000|2022-03-10 19:35:00|1774.45|1770.61|1774.45|1770.61|1778.28|1774.44|1772.06|1768.22|0
1646941200000|2022-03-10 19:40:00|1774.93|1771.09|1771.1|1767.26|1776.84|1773|1769.9|1766.06|0
1646941500000|2022-03-10 19:45:00|1769.9|1766.06|1782.11|1778.27|1782.59|1778.75|1769.9|1766.06|0
1646941800000|2022-03-10 19:50:00|1782.58|1778.74|1779.71|1775.87|1784.98|1781.14|1779.71|1775.87|0
1646942100000|2022-03-10 19:55:00|1779.95|1776.11|1780.67|1776.83|1783.3|1779.46|1779.23|1775.39|0
1646942400000|2022-03-10 20:00:00|1781.86|1778.02|1772.77|1768.93|1781.86|1778.02|1772.29|1768.45|0
1646942700000|2022-03-10 20:05:00|1773.96|1770.12|1770.61|1766.77|1775.16|1771.32|1767.03|1763.19|0
1646943000000|2022-03-10 20:10:00|1771.09|1767.25|1776.36|1772.52|1777.31|1773.47|1769.66|1765.82|0
1646943300000|2022-03-10 20:15:00|1776.35|1772.51|1775.16|1771.32|1779.47|1775.63|1773.72|1769.88|0
1646943600000|2022-03-10 20:20:00|1774.92|1771.08|1768.7|1764.86|1778.03|1774.19|1766.3|1762.46|0
1646943900000|2022-03-10 20:25:00|1768.22|1764.38|1773.59|1769.75|1774.44|1770.6|1767.5|1763.66|0
1646944200000|2022-03-10 20:30:00|1773.72|1769.88|1773.96|1770.12|1776.59|1772.75|1771.09|1767.25|0
1646944500000|2022-03-10 20:35:00|1773.48|1769.64|1770.37|1766.53|1775.39|1771.55|1767.26|1763.42|0
1646944800000|2022-03-10 20:40:00|1771.56|1767.72|1773.72|1769.88|1779.22|1775.38|1771.32|1767.48|0
1646945100000|2022-03-10 20:45:00|1772.28|1768.44|1773.95|1770.11|1777.07|1773.23|1768.69|1764.85|0
1646945400000|2022-03-10 20:50:00|1773|1769.16|1784.83|1780.99|1788.08|1784.24|1773|1769.16|0
1646945700000|2022-03-10 20:55:00|1784.96|1781.12|1778.87|1775.03|1785.8|1781.96|1776.24|1772.4|0
1646946000000|2022-03-10 21:00:00|1777.2|1773.36|1778.12|1774.28|1778.84|1775|1776.24|1772.4|0
1646946300000|2022-03-10 21:05:00|1778.36|1774.52|1775.96|1772.12|1779.08|1775.24|1774.76|1770.92|0
1646946600000|2022-03-10 21:10:00|1776.2|1772.36|1780.45|1777.45|1780.81|1777.81|1775.48|1771.64|0
1646946900000|2022-03-10 21:15:00|1780.58|1777.08|1780.1|1776.6|1781.06|1777.56|1779.62|1776.12|0
1646947200000|2022-03-10 21:20:00|1780.34|1776.84|1781.3|1777.8|1781.3|1777.8|1780.1|1776.6|0
1646947500000|2022-03-10 21:25:00|1781.54|1778.04|1780.92|1777.42|1781.54|1778.04|1780.68|1777.18|0
1646947800000|2022-03-10 21:30:00|1780.68|1777.18|1779.96|1776.46|1780.68|1777.18|1779.96|1776.46|0
1646948100000|2022-03-10 21:35:00|1780.2|1776.7|1781.64|1778.14|1782.6|1779.1|1780.2|1776.7|0
1646948400000|2022-03-10 21:40:00|1781.16|1777.66|1780.44|1776.94|1781.4|1777.9|1780.44|1776.94|0
1646948700000|2022-03-10 21:45:00|1780.68|1777.18|1780.92|1777.42|1780.92|1777.42|1778.52|1775.02|0
1646949000000|2022-03-10 21:50:00|1780.68|1777.18|1780.2|1776.7|1780.92|1777.42|1779.96|1776.46|0
1646949300000|2022-03-10 21:55:00|1779.96|1776.46|1777.67|1774.17|1779.96|1776.46|1777.08|1773.58|0
1646949600000|2022-03-10 22:00:00|1777.86|1774.36|1776.97|1773.47|1779.14|1775.64|1776.97|1773.47|0
1646949900000|2022-03-10 22:05:00|1777.33|1773.83|1776.42|1772.92|1777.82|1774.32|1775.99|1772.49|0
1646950200000|2022-03-10 22:10:00|1776.31|1772.81|1775.99|1772.49|1776.87|1773.37|1775.37|1771.87|0
1646950500000|2022-03-10 22:15:00|1775.96|1772.46|1775.65|1772.15|1776.1|1772.6|1774.75|1771.25|0
1646950800000|2022-03-10 22:20:00|1775.93|1772.43|1775.59|1772.09|1776.48|1772.98|1775.47|1771.97|0
1646951100000|2022-03-10 22:25:00|1775.44|1771.94|1776.24|1772.74|1776.73|1773.23|1775.44|1771.94|0
1646951400000|2022-03-10 22:30:00|1776.45|1772.95|1775.82|1772.32|1776.49|1772.99|1775.79|1772.29|0
1646951700000|2022-03-10 22:35:00|1775.79|1772.29|1775.85|1772.35|1776.24|1772.74|1775.79|1772.29|0
1646952000000|2022-03-10 22:40:00|1775.82|1772.32|1775.6|1772.1|1775.89|1772.39|1775.57|1772.07|0
1646952300000|2022-03-10 22:45:00|1775.57|1772.07|1775.75|1772.25|1775.89|1772.39|1775.57|1772.07|0
1646952600000|2022-03-10 22:50:00|1775.6|1772.1|1775.78|1772.28|1775.78|1772.28|1775.6|1772.1|0
1646952900000|2022-03-10 22:55:00|1775.74|1772.24|1775.43|1771.93|1776.13|1772.63|1775.26|1771.76|0
1646953200000|2022-03-10 23:00:00|1779.1|1775.6|1781.86|1778.36|1781.86|1778.36|1774.91|1771.41|0
1646953500000|2022-03-10 23:05:00|1781.62|1778.12|1783.77|1780.27|1784.61|1781.11|1781.38|1777.88|0
1646953800000|2022-03-10 23:10:00|1784.01|1780.51|1784.49|1780.99|1784.49|1780.99|1783.05|1779.55|0
1646954100000|2022-03-10 23:15:00|1784.25|1780.75|1783.89|1780.39|1785.81|1782.31|1783.77|1780.27|0
1646954400000|2022-03-10 23:20:00|1784.01|1780.51|1784.73|1781.23|1784.97|1781.47|1783.17|1779.67|0
1646954700000|2022-03-10 23:25:00|1784.49|1780.99|1782.93|1779.43|1784.49|1780.99|1782.81|1779.31|0
1646955000000|2022-03-10 23:30:00|1782.81|1779.31|1783.05|1779.55|1784.25|1780.75|1782.69|1779.19|0
1646955300000|2022-03-10 23:35:00|1782.92|1779.42|1784.73|1781.23|1784.73|1781.23|1782.92|1779.42|0
1646955600000|2022-03-10 23:40:00|1784.84|1781.34|1782.81|1779.31|1784.84|1781.34|1782.81|1779.31|0
1646955900000|2022-03-10 23:45:00|1782.92|1779.42|1788.08|1784.58|1789.28|1785.78|1782.92|1779.42|0
1646956200000|2022-03-10 23:50:00|1787.96|1784.46|1785.44|1781.94|1788.08|1784.58|1784.96|1781.46|0
1646956500000|2022-03-10 23:55:00|1785.32|1781.82|1784.24|1780.74|1787.12|1783.62|1784.12|1780.62|0
1646956800000|2022-03-11 00:00:00|1784.72|1781.22|1781.6|1778.1|1785.2|1781.7|1781.13|1777.63|0
1646957100000|2022-03-11 00:05:00|1781.84|1778.34|1782.44|1778.94|1783.28|1779.78|1781.36|1777.86|0
1646957400000|2022-03-11 00:10:00|1782.68|1779.18|1783.04|1779.54|1784.24|1780.74|1781.36|1777.86|0
1646957700000|2022-03-11 00:15:00|1783.28|1779.78|1783.76|1780.26|1784.59|1781.09|1780.88|1777.38|0
1646958000000|2022-03-11 00:20:00|1783.52|1780.02|1784|1780.5|1784|1780.5|1781.84|1778.34|0
1646958300000|2022-03-11 00:25:00|1784.24|1780.74|1782.8|1779.3|1784.48|1780.98|1782.19|1778.69|0
1646958600000|2022-03-11 00:30:00|1782.91|1779.41|1783.51|1780.01|1785.07|1781.57|1782.91|1779.41|0
1646958900000|2022-03-11 00:35:00|1783.75|1780.25|1781.84|1778.34|1783.75|1780.25|1781.47|1777.97|0
1646959200000|2022-03-11 00:40:00|1781.6|1778.1|1780.88|1777.38|1781.95|1778.45|1780.88|1777.38|0
1646959500000|2022-03-11 00:45:00|1781.12|1777.62|1780.4|1776.9|1781.12|1777.62|1779.44|1775.94|0
1646959800000|2022-03-11 00:50:00|1780.63|1777.13|1774.16|1770.66|1780.63|1777.13|1773.68|1770.18|0
1646960100000|2022-03-11 00:55:00|1774.4|1770.9|1774.16|1770.66|1774.4|1770.9|1772.97|1769.47|0
1646960400000|2022-03-11 01:00:00|1774.4|1770.9|1765.78|1762.28|1774.4|1770.9|1765.54|1762.04|0
1646960700000|2022-03-11 01:05:00|1765.3|1761.8|1767.69|1764.19|1769.37|1765.87|1764.46|1760.96|0
1646961000000|2022-03-11 01:10:00|1767.93|1764.43|1768.41|1764.91|1769.13|1765.63|1766.73|1763.23|0
1646961300000|2022-03-11 01:15:00|1768.29|1764.79|1771.28|1767.78|1772|1768.5|1768.29|1764.79|0
1646961600000|2022-03-11 01:20:00|1771.04|1767.54|1763.62|1760.12|1771.28|1767.78|1763.49|1759.99|0
1646961900000|2022-03-11 01:25:00|1763.14|1759.64|1763.01|1759.51|1764.45|1760.95|1760.51|1757.01|0
1646962200000|2022-03-11 01:30:00|1763.62|1760.12|1763.14|1759.64|1763.62|1760.12|1759.9|1756.4|0
1646962500000|2022-03-11 01:35:00|1762.66|1759.16|1764.57|1761.07|1765.05|1761.55|1762.66|1759.16|0
1646962800000|2022-03-11 01:40:00|1764.81|1761.31|1766.01|1762.51|1766.49|1762.99|1763.01|1759.51|0
1646963100000|2022-03-11 01:45:00|1766.25|1762.75|1765.05|1761.55|1767.45|1763.95|1764.57|1761.07|0
1646963400000|2022-03-11 01:50:00|1764.93|1761.43|1763.61|1760.11|1765.29|1761.79|1762.65|1759.15|0
1646963700000|2022-03-11 01:55:00|1763.85|1760.35|1762.28|1758.78|1764.09|1760.59|1762.15|1758.65|0
1646964000000|2022-03-11 02:00:00|1762.39|1758.89|1766.35|1762.85|1766.35|1762.85|1760.84|1757.34|0
1646964300000|2022-03-11 02:05:00|1765.63|1762.13|1768.14|1764.64|1769.46|1765.96|1764.67|1761.17|0
1646964600000|2022-03-11 02:10:00|1768.02|1764.52|1768.13|1764.63|1768.74|1765.24|1767.3|1763.8|0
1646964900000|2022-03-11 02:15:00|1768.02|1764.52|1767.3|1763.8|1768.26|1764.76|1766.94|1763.44|0
1646965200000|2022-03-11 02:20:00|1767.54|1764.04|1764.66|1761.16|1767.54|1764.04|1764.43|1760.93|0
1646965500000|2022-03-11 02:25:00|1764.43|1760.93|1763.47|1759.97|1764.9|1761.4|1760.47|1756.97|0
1646965800000|2022-03-11 02:30:00|1763.58|1760.08|1764.42|1760.92|1765.38|1761.88|1761.79|1758.29|0
1646966100000|2022-03-11 02:35:00|1764.54|1761.04|1765.62|1762.12|1766.34|1762.84|1764.18|1760.68|0
1646966400000|2022-03-11 02:40:00|1765.73|1762.23|1765.14|1761.64|1767.41|1763.91|1764.9|1761.4|0
1646966700000|2022-03-11 02:45:00|1764.9|1761.4|1762.26|1758.76|1765.62|1762.12|1761.79|1758.29|0
1646967000000|2022-03-11 02:50:00|1762.38|1758.88|1765.62|1762.12|1765.62|1762.12|1760.83|1757.33|0
1646967300000|2022-03-11 02:55:00|1765.49|1761.99|1762.98|1759.48|1765.62|1762.12|1762.86|1759.36|0
1646967600000|2022-03-11 03:00:00|1763.46|1759.96|1762.74|1759.24|1764.05|1760.55|1762.02|1758.52|0
1646967900000|2022-03-11 03:05:00|1762.85|1759.35|1761.06|1757.56|1762.98|1759.48|1761.06|1757.56|0
1646968200000|2022-03-11 03:10:00|1761.18|1757.68|1758.43|1754.93|1761.54|1758.04|1758.43|1754.93|0
1646968500000|2022-03-11 03:15:00|1758.19|1754.69|1757.47|1753.97|1758.3|1754.8|1754.71|1751.21|0
1646968800000|2022-03-11 03:20:00|1757.71|1754.21|1757.34|1753.84|1758.43|1754.93|1756.51|1753.01|0
1646969100000|2022-03-11 03:25:00|1757.47|1753.97|1757.47|1753.97|1758.9|1755.4|1756.51|1753.01|0
1646969400000|2022-03-11 03:30:00|1755.31|1751.81|1758.3|1754.8|1758.3|1754.8|1753.4|1749.9|0
1646969700000|2022-03-11 03:35:00|1758.54|1755.04|1756.03|1752.53|1759.62|1756.12|1755.43|1751.93|0
1646970000000|2022-03-11 03:40:00|1756.51|1753.01|1758.42|1754.92|1759.62|1756.12|1755.79|1752.29|0
1646970300000|2022-03-11 03:45:00|1758.66|1755.16|1758.9|1755.4|1759.62|1756.12|1756.98|1753.48|0
1646970600000|2022-03-11 03:50:00|1758.42|1754.92|1761.77|1758.27|1761.77|1758.27|1757.94|1754.44|0
1646970900000|2022-03-11 03:55:00|1761.53|1758.03|1762.36|1758.86|1762.73|1759.23|1760.21|1756.71|0
1646971200000|2022-03-11 04:00:00|1762.49|1758.99|1762.01|1758.51|1763.21|1759.71|1761.77|1758.27|0
1646971500000|2022-03-11 04:05:00|1762.12|1758.62|1763.2|1759.7|1763.2|1759.7|1761.64|1758.14|0
1646971800000|2022-03-11 04:10:00|1763.92|1760.42|1759.49|1755.99|1763.92|1760.42|1758.65|1755.15|0
1646972100000|2022-03-11 04:15:00|1759.61|1756.11|1762.12|1758.62|1763.2|1759.7|1759.37|1755.87|0
1646972400000|2022-03-11 04:20:00|1762.24|1758.74|1764.16|1760.66|1764.4|1760.9|1762.24|1758.74|0
1646972700000|2022-03-11 04:25:00|1763.68|1760.18|1762.48|1758.98|1763.68|1760.18|1762|1758.5|0
1646973000000|2022-03-11 04:30:00|1762.72|1759.22|1761.52|1758.02|1763.2|1759.7|1761.52|1758.02|0
1646973300000|2022-03-11 04:35:00|1762|1758.5|1761.76|1758.26|1762.48|1758.98|1761.04|1757.54|0
1646973600000|2022-03-11 04:40:00|1761.52|1758.02|1763.19|1759.69|1763.31|1759.81|1761.04|1757.54|0
1646973900000|2022-03-11 04:45:00|1762.96|1759.46|1762.24|1758.74|1763.31|1759.81|1761.76|1758.26|0
1646974200000|2022-03-11 04:50:00|1762.48|1758.98|1760.8|1757.3|1763.67|1760.17|1760.8|1757.3|0
1646974500000|2022-03-11 04:55:00|1760.91|1757.41|1760.08|1756.58|1760.91|1757.41|1759.6|1756.1|0
1646974800000|2022-03-11 05:00:00|1760.19|1756.69|1759.36|1755.86|1760.56|1757.06|1757.44|1753.94|0
1646975100000|2022-03-11 05:05:00|1759.12|1755.62|1757.92|1754.42|1759.12|1755.62|1757.2|1753.7|0
1646975400000|2022-03-11 05:10:00|1757.68|1754.18|1758.16|1754.66|1758.4|1754.9|1756.01|1752.51|0
1646975700000|2022-03-11 05:15:00|1757.68|1754.18|1757.68|1754.18|1758.4|1754.9|1756.96|1753.46|0
1646976000000|2022-03-11 05:20:00|1757.8|1754.3|1757.55|1754.05|1758.4|1754.9|1756.48|1752.98|0
1646976300000|2022-03-11 05:25:00|1757.92|1754.42|1759.35|1755.85|1759.83|1756.33|1757.92|1754.42|0
1646976600000|2022-03-11 05:30:00|1759.59|1756.09|1763.06|1759.56|1763.3|1759.8|1758.63|1755.13|0
1646976900000|2022-03-11 05:35:00|1763.18|1759.68|1768.93|1765.43|1769.17|1765.67|1761.99|1758.49|0
1646977200000|2022-03-11 05:40:00|1768.21|1764.71|1766.77|1763.27|1769.17|1765.67|1766.77|1763.27|0
1646977500000|2022-03-11 05:45:00|1767.01|1763.51|1769.17|1765.67|1769.65|1766.15|1766.77|1763.27|0
1646977800000|2022-03-11 05:50:00|1769.41|1765.91|1772.63|1769.13|1773|1769.5|1768.69|1765.19|0
1646978100000|2022-03-11 05:55:00|1773.35|1769.85|1774.91|1771.41|1777.43|1773.93|1773.35|1769.85|0
1646978400000|2022-03-11 06:00:00|1774.68|1771.18|1779.36|1776.56|1779.95|1776.8|1772.52|1769.02|0
1646978700000|2022-03-11 06:05:00|1779.12|1776.32|1780.55|1777.75|1782.47|1779.67|1778.64|1775.84|0
1646979000000|2022-03-11 06:10:00|1780.31|1777.51|1781.03|1778.23|1782.35|1779.55|1779.84|1777.04|0
1646979300000|2022-03-11 06:15:00|1781.27|1778.47|1781.99|1779.19|1783.43|1780.63|1780.07|1777.27|0
1646979600000|2022-03-11 06:20:00|1782.35|1779.55|1780.31|1777.51|1782.71|1779.91|1780.07|1777.27|0
1646979900000|2022-03-11 06:25:00|1780.43|1777.63|1782.23|1779.43|1782.95|1780.15|1780.31|1777.51|0
1646980200000|2022-03-11 06:30:00|1782.34|1779.54|1778.99|1776.19|1782.47|1779.67|1778.87|1776.07|0
1646980500000|2022-03-11 06:35:00|1778.87|1776.07|1780.18|1777.38|1780.55|1777.75|1777.43|1774.63|0
1646980800000|2022-03-11 06:40:00|1780.07|1777.27|1782.82|1780.02|1783.66|1780.86|1780.07|1777.27|0
1646981100000|2022-03-11 06:45:00|1782.94|1780.14|1783.18|1780.38|1783.66|1780.86|1781.38|1778.58|0
1646981400000|2022-03-11 06:50:00|1783.3|1780.5|1783.18|1780.38|1783.42|1780.62|1782.46|1779.66|0
1646981700000|2022-03-11 06:55:00|1783.42|1780.62|1782.1|1779.3|1783.42|1780.62|1781.14|1778.34|0
1646982000000|2022-03-11 07:00:00|1782.22|1779.42|1790.01|1787.21|1790.85|1788.05|1782.22|1779.42|0
1646982300000|2022-03-11 07:05:00|1790.37|1787.57|1795.05|1792.25|1798.29|1795.49|1790.37|1787.57|0
1646982600000|2022-03-11 07:10:00|1794.93|1792.13|1793.49|1790.69|1797.57|1794.77|1792.89|1790.09|0
1646982900000|2022-03-11 07:15:00|1793.37|1790.57|1791.42|1788.62|1793.75|1790.95|1790.7|1787.9|0
1646983200000|2022-03-11 07:20:00|1791.3|1788.5|1786.5|1783.7|1791.3|1788.5|1786.26|1783.46|0
1646983500000|2022-03-11 07:25:00|1786.62|1783.82|1788.54|1785.74|1789.02|1786.22|1785.66|1782.86|0
1646983800000|2022-03-11 07:30:00|1788.42|1785.62|1784.22|1781.42|1788.42|1785.62|1783.5|1780.7|0
1646984100000|2022-03-11 07:35:00|1783.86|1781.06|1782.06|1779.26|1784.7|1781.9|1779.9|1777.1|0
1646984400000|2022-03-11 07:40:00|1781.82|1779.02|1784.33|1781.53|1785.66|1782.86|1781.82|1779.02|0
1646984700000|2022-03-11 07:45:00|1783.98|1781.18|1781.82|1779.02|1787.82|1785.02|1780.98|1778.18|0
1646985000000|2022-03-11 07:50:00|1782.17|1779.37|1781.69|1778.89|1783.13|1780.33|1781.1|1778.3|0
1646985300000|2022-03-11 07:55:00|1781.58|1778.78|1782.3|1779.5|1782.3|1779.5|1777.38|1774.58|0
1646985600000|2022-03-11 08:00:00|1783.13|1780.33|1776.3|1773.5|1783.73|1780.93|1776.3|1773.5|0
1646985900000|2022-03-11 08:05:00|1776.34|1773.94|1776.46|1774.06|1779.81|1777.41|1773.23|1770.83|0
1646986200000|2022-03-11 08:10:00|1776.58|1774.18|1778.02|1775.62|1781.01|1778.61|1776.58|1774.18|0
1646986500000|2022-03-11 08:15:00|1778.26|1775.86|1767.35|1764.95|1779.33|1776.93|1766.39|1763.99|0
1646986800000|2022-03-11 08:20:00|1767.23|1764.83|1771.18|1768.78|1771.42|1769.02|1765.31|1762.91|0
1646987100000|2022-03-11 08:25:00|1770.82|1768.42|1770.46|1768.06|1774.42|1772.02|1768.19|1765.79|0
1646987400000|2022-03-11 08:30:00|1770.1|1767.7|1768.54|1766.14|1773.94|1771.54|1768.19|1765.79|0
1646987700000|2022-03-11 08:35:00|1769.14|1766.74|1774.76|1772.36|1774.76|1772.36|1769.02|1766.62|0
1646988000000|2022-03-11 08:40:00|1774.52|1772.12|1775.96|1773.56|1777.16|1774.76|1772.13|1769.73|0
1646988300000|2022-03-11 08:45:00|1776.2|1773.8|1782.43|1780.03|1782.43|1780.03|1776.2|1773.8|0
1646988600000|2022-03-11 08:50:00|1782.55|1780.15|1775.24|1772.84|1782.79|1780.39|1775.11|1772.71|0
1646988900000|2022-03-11 08:55:00|1775.59|1773.19|1776.44|1774.04|1779.31|1776.91|1775|1772.6|0
1646989200000|2022-03-11 09:00:00|1776.31|1773.91|1779.31|1776.91|1780.51|1778.11|1776.07|1773.67|0
1646989500000|2022-03-11 09:05:00|1779.43|1777.03|1782.67|1780.27|1785.9|1783.5|1779.07|1776.67|0
1646989800000|2022-03-11 09:10:00|1782.91|1780.51|1787.82|1785.42|1788.18|1785.78|1782.67|1780.27|0
1646990100000|2022-03-11 09:15:00|1787.46|1785.06|1786.74|1784.34|1788.66|1786.26|1785.42|1783.02|0
1646990400000|2022-03-11 09:20:00|1786.86|1784.46|1789.25|1786.85|1790.58|1788.18|1786.74|1784.34|0
1646990700000|2022-03-11 09:25:00|1789.14|1786.74|1786.98|1784.58|1791.29|1788.89|1786.85|1784.45|0
1646991000000|2022-03-11 09:30:00|1787.22|1784.82|1786.73|1784.33|1788.53|1786.13|1784.1|1781.7|0
1646991300000|2022-03-11 09:35:00|1787.21|1784.81|1785.05|1782.65|1787.69|1785.29|1784.1|1781.7|0
1646991600000|2022-03-11 09:40:00|1785.17|1782.77|1785.53|1783.13|1785.53|1783.13|1782.66|1780.26|0
1646991900000|2022-03-11 09:45:00|1785.77|1783.37|1790.3|1787.9|1790.54|1788.14|1785.77|1783.37|0
1646992200000|2022-03-11 09:50:00|1790.54|1788.14|1792.46|1790.06|1793.9|1791.5|1789.1|1786.7|0
1646992500000|2022-03-11 09:55:00|1792.22|1789.82|1791.26|1788.86|1792.46|1790.06|1791.02|1788.62|0
1646992800000|2022-03-11 10:00:00|1791.5|1789.1|1801.1|1798.7|1801.1|1798.7|1791.5|1789.1|0
1646993100000|2022-03-11 10:05:00|1801.34|1798.94|1798.22|1795.82|1802.54|1800.14|1797.5|1795.1|0
1646993400000|2022-03-11 10:10:00|1797.98|1795.58|1795.34|1792.94|1798.09|1795.69|1795.21|1792.81|0
1646993700000|2022-03-11 10:15:00|1795.45|1793.05|1795.81|1793.41|1797.73|1795.33|1794.85|1792.45|0
1646994000000|2022-03-11 10:20:00|1795.69|1793.29|1797.01|1794.61|1797.01|1794.61|1794.85|1792.45|0
1646994300000|2022-03-11 10:25:00|1796.77|1794.37|1800.49|1798.09|1801.57|1799.17|1796.77|1794.37|0
1646994600000|2022-03-11 10:30:00|1800.37|1797.97|1798.57|1796.17|1800.85|1798.45|1797.97|1795.57|0
1646994900000|2022-03-11 10:35:00|1798.45|1796.05|1795.57|1793.17|1798.93|1796.53|1794.96|1792.56|0
1646995200000|2022-03-11 10:40:00|1795.44|1793.04|1791.73|1789.33|1795.57|1793.17|1791.73|1789.33|0
1646995500000|2022-03-11 10:45:00|1792.32|1789.92|1795.33|1792.93|1795.33|1792.93|1791.97|1789.57|0
1646995800000|2022-03-11 10:50:00|1795.44|1793.04|1791.25|1788.85|1795.57|1793.17|1790.77|1788.37|0
1646996100000|2022-03-11 10:55:00|1791.49|1789.09|1795.8|1793.4|1797.97|1795.57|1790.64|1788.24|0
1646996400000|2022-03-11 11:00:00|1795.44|1793.04|1795.92|1793.52|1796.76|1794.36|1794.12|1791.72|0
1646996700000|2022-03-11 11:05:00|1796.04|1793.64|1795.44|1793.04|1797.36|1794.96|1793.16|1790.76|0
1646997000000|2022-03-11 11:10:00|1795.56|1793.16|1793.4|1791|1796.52|1794.12|1792.56|1790.16|0
1646997300000|2022-03-11 11:15:00|1793.16|1790.76|1792.32|1789.92|1795.08|1792.68|1791.96|1789.56|0
1646997600000|2022-03-11 11:20:00|1792.44|1790.04|1822.48|1820.08|1824.52|1822.12|1789.68|1787.28|0
1646997900000|2022-03-11 11:25:00|1820.19|1817.79|1838.53|1836.13|1851.89|1849.49|1819.36|1816.96|0
1646998200000|2022-03-11 11:30:00|1835.4|1833|1837.44|1835.04|1840.46|1838.06|1827.71|1825.31|0
1646998500000|2022-03-11 11:35:00|1838.89|1836.49|1830.95|1828.55|1839.25|1836.85|1828.19|1825.79|0
1646998800000|2022-03-11 11:40:00|1830.83|1828.43|1835.64|1833.24|1841.66|1839.26|1830.59|1828.19|0
1646999100000|2022-03-11 11:45:00|1835.52|1833.12|1835.4|1831.56|1840.33|1837.93|1831.31|1828.91|0
1646999400000|2022-03-11 11:50:00|1834.92|1831.08|1826.85|1823.01|1835.4|1831.56|1823.37|1819.53|0
1646999700000|2022-03-11 11:55:00|1827.33|1823.49|1834.91|1831.07|1835.51|1831.67|1826.85|1823.01|0
1647000000000|2022-03-11 12:00:00|1834.67|1830.83|1832.99|1829.15|1834.67|1830.83|1827.7|1823.86|0
1647000300000|2022-03-11 12:05:00|1833.47|1829.63|1833.23|1829.39|1834.19|1830.35|1829.14|1825.3|0
1647000600000|2022-03-11 12:10:00|1832.75|1828.91|1834.43|1830.59|1837.08|1833.24|1831.06|1827.22|0
1647000900000|2022-03-11 12:15:00|1833.47|1829.63|1832.5|1828.66|1835.63|1831.79|1831.54|1827.7|0
1647001200000|2022-03-11 12:20:00|1831.9|1828.06|1833.45|1829.61|1835.37|1831.53|1831.9|1828.06|0
1647001500000|2022-03-11 12:25:00|1833.56|1829.72|1829.62|1825.78|1833.56|1829.72|1826.73|1822.89|0
1647001800000|2022-03-11 12:30:00|1829.36|1825.52|1833.69|1829.85|1833.69|1829.85|1829.36|1825.52|0
1647002100000|2022-03-11 12:35:00|1833.56|1829.72|1835.13|1831.29|1835.13|1831.29|1830.92|1827.08|0
1647002400000|2022-03-11 12:40:00|1835.37|1831.53|1832.48|1828.64|1835.37|1831.53|1831.28|1827.44|0
1647002700000|2022-03-11 12:45:00|1832.72|1828.88|1827.45|1823.61|1832.84|1829|1826.23|1822.39|0
1647003000000|2022-03-11 12:50:00|1827.21|1823.37|1822.62|1818.78|1828.03|1824.19|1822.62|1818.78|0
1647003300000|2022-03-11 12:55:00|1822.86|1819.02|1821.05|1817.21|1823.82|1819.98|1817.21|1813.37|0
1647003600000|2022-03-11 13:00:00|1820.81|1816.97|1819.97|1816.13|1823.34|1819.5|1818.05|1814.21|0
1647003900000|2022-03-11 13:05:00|1820.21|1816.37|1822.38|1818.54|1823.1|1819.26|1819.13|1815.29|0
1647004200000|2022-03-11 13:10:00|1821.66|1817.82|1816.61|1812.77|1823.34|1819.5|1814.56|1810.72|0
1647004500000|2022-03-11 13:15:00|1816.72|1812.88|1813|1809.16|1818.53|1814.69|1813|1809.16|0
1647004800000|2022-03-11 13:20:00|1813.24|1809.4|1816.6|1812.76|1817.57|1813.73|1812.28|1808.44|0
1647005100000|2022-03-11 13:25:00|1817.09|1813.25|1820.69|1816.85|1821.05|1817.21|1816.6|1812.76|0
1647005400000|2022-03-11 13:30:00|1821.41|1817.57|1818.04|1814.2|1822.85|1819.01|1816.84|1813|0
1647005700000|2022-03-11 13:35:00|1817.32|1813.48|1819.49|1815.65|1820.93|1817.09|1816|1812.16|0
1647006000000|2022-03-11 13:40:00|1818.28|1814.44|1813.48|1809.64|1818.52|1814.68|1813.24|1809.4|0
1647006300000|2022-03-11 13:45:00|1813.96|1810.12|1810.83|1806.99|1816.23|1812.39|1810.59|1806.75|0
1647006600000|2022-03-11 13:50:00|1811.07|1807.23|1813.95|1810.11|1815.16|1811.32|1811.07|1807.23|0
1647006900000|2022-03-11 13:55:00|1814.19|1810.35|1809.16|1805.32|1814.68|1810.84|1808.91|1805.07|0
1647007200000|2022-03-11 14:00:00|1809.76|1805.92|1810.88|1807.04|1813.04|1809.2|1807.87|1804.03|0
1647007500000|2022-03-11 14:05:00|1810.4|1806.56|1807.63|1803.79|1810.88|1807.04|1806.79|1802.95|0
1647007800000|2022-03-11 14:10:00|1807.75|1803.91|1806.07|1802.23|1807.99|1804.15|1804.63|1800.79|0
1647008100000|2022-03-11 14:15:00|1806.31|1802.47|1807.99|1804.15|1808.95|1805.11|1806.07|1802.23|0
1647008400000|2022-03-11 14:20:00|1808.47|1804.63|1807.99|1804.15|1810.15|1806.31|1804.87|1801.03|0
1647008700000|2022-03-11 14:25:00|1807.51|1803.67|1802.82|1798.98|1807.75|1803.91|1802.82|1798.98|0
1647009000000|2022-03-11 14:30:00|1803.66|1799.82|1803.9|1800.06|1808.47|1804.63|1801.5|1797.66|0
1647009300000|2022-03-11 14:35:00|1804.38|1800.54|1798.38|1794.54|1807.75|1803.91|1798.25|1794.41|0
1647009600000|2022-03-11 14:40:00|1798.49|1794.65|1799.15|1796.75|1801.79|1799.39|1792.86|1789.02|0
1647009900000|2022-03-11 14:45:00|1799.02|1796.62|1802.03|1799.63|1805.15|1802.75|1799.02|1796.62|0
1647010200000|2022-03-11 14:50:00|1800.35|1797.95|1793.87|1791.47|1805.39|1802.99|1793.63|1791.23|0
1647010500000|2022-03-11 14:55:00|1793.63|1791.23|1792.18|1789.78|1794.7|1792.3|1787.39|1784.99|0
1647010800000|2022-03-11 15:00:00|1788.94|1786.54|1777.18|1774.78|1790.86|1788.46|1775.39|1772.99|0
1647011100000|2022-03-11 15:05:00|1777.55|1775.15|1771.55|1769.15|1782.58|1780.18|1770.83|1768.43|0
1647011400000|2022-03-11 15:10:00|1772.51|1770.11|1778.03|1775.63|1782.1|1779.7|1772.51|1770.11|0
1647011700000|2022-03-11 15:15:00|1778.14|1775.74|1776.83|1774.43|1780.42|1778.02|1774.19|1771.79|0
1647012000000|2022-03-11 15:20:00|1777.07|1774.67|1775.15|1772.75|1777.9|1775.5|1770.95|1768.55|0
1647012300000|2022-03-11 15:25:00|1775.63|1773.23|1778.74|1776.34|1784.26|1781.86|1775.39|1772.99|0
1647012600000|2022-03-11 15:30:00|1778.5|1776.1|1772.27|1769.87|1780.18|1777.78|1771.55|1769.15|0
1647012900000|2022-03-11 15:35:00|1772.38|1769.98|1779.57|1777.17|1780.18|1777.78|1772.27|1769.87|0
1647013200000|2022-03-11 15:40:00|1779.7|1777.3|1780.9|1778.5|1786.89|1784.49|1778.85|1776.45|0
1647013500000|2022-03-11 15:45:00|1780.42|1778.02|1781.84|1779.44|1784.35|1781.95|1778.74|1776.34|0
1647013800000|2022-03-11 15:50:00|1782.56|1780.16|1786.16|1783.76|1789.76|1787.36|1782.32|1779.92|0
1647014100000|2022-03-11 15:55:00|1786.4|1784|1790.72|1788.32|1791.44|1789.04|1784.48|1782.08|0
1647014400000|2022-03-11 16:00:00|1790.96|1788.56|1784.48|1782.08|1790.96|1788.56|1784.24|1781.84|0
1647014700000|2022-03-11 16:05:00|1784.84|1782.44|1779.2|1776.8|1785.44|1783.04|1777.4|1775|0
1647015000000|2022-03-11 16:10:00|1779.68|1777.28|1774.28|1771.88|1780.88|1778.48|1773.2|1770.8|0
1647015300000|2022-03-11 16:15:00|1774.88|1772.48|1778.24|1775.84|1779.07|1776.67|1773.2|1770.8|0
1647015600000|2022-03-11 16:20:00|1778.48|1776.08|1778.48|1776.08|1782.32|1779.92|1776.32|1773.92|0
1647015900000|2022-03-11 16:25:00|1778.24|1775.84|1773.92|1771.52|1778.48|1776.08|1772.72|1770.32|0
1647016200000|2022-03-11 16:30:00|1773.44|1771.04|1763.97|1761.57|1774.04|1771.64|1763.85|1761.45|0
1647016500000|2022-03-11 16:35:00|1764.33|1761.93|1768.79|1766.39|1768.79|1766.39|1763.61|1761.21|0
1647016800000|2022-03-11 16:40:00|1768.31|1765.91|1767.11|1764.71|1769.14|1766.74|1759.43|1757.03|0
1647017100000|2022-03-11 16:45:00|1766.87|1764.47|1767.82|1765.42|1770.7|1768.3|1763.99|1761.59|0
1647017400000|2022-03-11 16:50:00|1767.1|1764.7|1764.94|1762.54|1767.82|1765.42|1761.83|1759.43|0
1647017700000|2022-03-11 16:55:00|1766.86|1764.46|1764.58|1762.18|1767.34|1764.94|1762.07|1759.67|0
1647018000000|2022-03-11 17:00:00|1764.7|1762.3|1764.22|1761.82|1764.94|1762.54|1757.27|1754.87|0
1647018300000|2022-03-11 17:05:00|1764.7|1762.3|1757.27|1754.87|1767.34|1764.94|1756.79|1754.39|0
1647018600000|2022-03-11 17:10:00|1757.62|1755.22|1759.19|1756.79|1763.26|1760.86|1757.62|1755.22|0
1647018900000|2022-03-11 17:15:00|1759.66|1757.26|1767.34|1764.94|1767.34|1764.94|1758.95|1756.55|0
1647019200000|2022-03-11 17:20:00|1767.58|1765.18|1763.26|1760.86|1769.02|1766.62|1762.3|1759.9|0
1647019500000|2022-03-11 17:25:00|1763.37|1760.97|1755.94|1753.54|1763.5|1761.1|1755.83|1753.43|0
1647019800000|2022-03-11 17:30:00|1756.18|1753.78|1757.98|1755.58|1759.42|1757.02|1755.59|1753.19|0
1647020100000|2022-03-11 17:35:00|1757.26|1754.86|1752.71|1750.31|1757.5|1755.1|1751.99|1749.59|0
1647020400000|2022-03-11 17:40:00|1752.95|1750.55|1758.7|1756.3|1758.7|1756.3|1752.47|1750.07|0
1647020700000|2022-03-11 17:45:00|1758.57|1756.17|1757.13|1754.73|1760.62|1758.22|1757.13|1754.73|0
1647021000000|2022-03-11 17:50:00|1757.26|1754.86|1760.01|1757.61|1760.61|1758.21|1757.26|1754.86|0
1647021300000|2022-03-11 17:55:00|1759.9|1757.5|1761.33|1758.93|1764.21|1761.81|1759.77|1757.37|0
1647021600000|2022-03-11 18:00:00|1761.57|1759.17|1764.93|1762.53|1765.76|1763.36|1758.93|1756.53|0
1647021900000|2022-03-11 18:05:00|1764.69|1762.29|1763.01|1760.61|1768.64|1766.24|1762.29|1759.89|0
1647022200000|2022-03-11 18:10:00|1763.25|1760.85|1761.81|1759.41|1764.69|1762.29|1761.09|1758.69|0
1647022500000|2022-03-11 18:15:00|1762.05|1759.65|1767.8|1765.4|1767.8|1765.4|1762.05|1759.65|0
1647022800000|2022-03-11 18:20:00|1768.04|1765.64|1771.4|1769|1771.64|1769.24|1767.32|1764.92|0
1647023100000|2022-03-11 18:25:00|1771.28|1768.88|1770.92|1768.52|1772.84|1770.44|1769.72|1767.32|0
1647023400000|2022-03-11 18:30:00|1770.68|1768.28|1769.48|1767.08|1772.12|1769.72|1768.52|1766.12|0
1647023700000|2022-03-11 18:35:00|1769.24|1766.84|1766.84|1764.44|1771.88|1769.48|1766.84|1764.44|0
1647024000000|2022-03-11 18:40:00|1767.32|1764.92|1770.44|1768.04|1770.44|1768.04|1766.84|1764.44|0
1647024300000|2022-03-11 18:45:00|1770.2|1767.8|1773.55|1771.15|1773.55|1771.15|1770.2|1767.8|0
1647024600000|2022-03-11 18:50:00|1774.51|1772.11|1762.04|1759.64|1775.47|1773.07|1762.04|1759.64|0
1647024900000|2022-03-11 18:55:00|1761.8|1759.4|1758.44|1756.04|1764.68|1762.28|1758.2|1755.8|0
1647025200000|2022-03-11 19:00:00|1756.28|1753.88|1761.08|1758.68|1761.32|1758.92|1755.81|1753.41|0
1647025500000|2022-03-11 19:05:00|1761.56|1759.16|1759.16|1756.76|1762.52|1760.12|1759.16|1756.76|0
1647025800000|2022-03-11 19:10:00|1759.88|1757.48|1759.64|1757.24|1761.56|1759.16|1757.24|1754.84|0
1647026100000|2022-03-11 19:15:00|1760.6|1758.2|1757|1754.6|1763.47|1761.07|1757|1754.6|0
1647026400000|2022-03-11 19:20:00|1756.28|1753.88|1759.87|1757.47|1760.59|1758.19|1756.04|1753.64|0
1647026700000|2022-03-11 19:25:00|1760.11|1757.71|1768.03|1765.63|1768.75|1766.35|1758.68|1756.28|0
1647027000000|2022-03-11 19:30:00|1767.55|1765.15|1764.06|1761.66|1768.51|1766.11|1763.58|1761.18|0
1647027300000|2022-03-11 19:35:00|1763.95|1761.55|1763.71|1761.31|1765.39|1762.99|1761.19|1758.79|0
1647027600000|2022-03-11 19:40:00|1764.19|1761.79|1756.99|1754.59|1764.19|1761.79|1756.51|1754.11|0
1647027900000|2022-03-11 19:45:00|1756.75|1754.35|1758.19|1755.79|1758.43|1756.03|1753.99|1751.59|0
1647028200000|2022-03-11 19:50:00|1757.83|1755.43|1752.2|1749.8|1757.83|1755.43|1748.36|1745.96|0
1647028500000|2022-03-11 19:55:00|1752.44|1750.04|1752.08|1749.68|1754.23|1751.83|1750.27|1747.87|0
1647028800000|2022-03-11 20:00:00|1752.32|1749.92|1750.16|1747.76|1753.27|1750.87|1748.96|1746.56|0
1647029100000|2022-03-11 20:05:00|1750.4|1748|1747.28|1744.88|1752.79|1750.39|1745.84|1743.44|0
1647029400000|2022-03-11 20:10:00|1746.8|1744.4|1745.84|1743.44|1749.92|1747.52|1744.65|1742.25|0
1647029700000|2022-03-11 20:15:00|1745.36|1742.96|1748.96|1746.56|1749.91|1747.51|1745.12|1742.72|0
1647030000000|2022-03-11 20:20:00|1748.24|1745.84|1746.19|1743.79|1750.39|1747.99|1746.19|1743.79|0
1647030300000|2022-03-11 20:25:00|1745.12|1742.72|1741.77|1739.37|1747.76|1745.36|1741.77|1739.37|0
1647030600000|2022-03-11 20:30:00|1740.09|1737.69|1736.07|1733.67|1741.57|1739.17|1736.07|1733.67|0
1647030900000|2022-03-11 20:35:00|1736.55|1734.15|1737.74|1735.34|1741.8|1739.4|1736.31|1733.91|0
1647031200000|2022-03-11 20:40:00|1737.26|1734.86|1735.83|1733.43|1740.25|1737.85|1734.27|1731.87|0
1647031500000|2022-03-11 20:45:00|1737.38|1734.98|1732.96|1730.56|1737.38|1734.98|1732.24|1729.84|0
1647031800000|2022-03-11 20:50:00|1731.64|1729.24|1728.22|1725.82|1736.34|1733.94|1727.98|1725.58|0
1647032100000|2022-03-11 20:55:00|1730.61|1728.21|1725.36|1722.96|1733.59|1731.19|1720.82|1718.42|0
1647032400000|2022-03-11 21:00:00|1724.52|1722.12|1728.22|1725.82|1728.94|1726.54|1723.92|1721.52|0
1647032700000|2022-03-11 21:05:00|1728.46|1726.06|1727.98|1725.58|1728.94|1726.54|1727.03|1724.63|0
1647033000000|2022-03-11 21:10:00|1727.62|1725.22|1727.98|1725.58|1728.46|1726.06|1727.02|1724.62|0
1647244800000|2022-03-14 08:00:00|1744.97|1742.57|1745.2|1742.8|1749.99|1747.59|1744.84|1742.44|0
1647245100000|2022-03-14 08:05:00|1746.4|1744|1758.01|1755.61|1758.73|1756.33|1744.6|1742.2|0
1647245400000|2022-03-14 08:10:00|1757.53|1755.13|1754.54|1752.14|1761.36|1758.96|1754.06|1751.66|0
1647245700000|2022-03-14 08:15:00|1753.58|1751.18|1749.99|1747.59|1755.02|1752.62|1749.99|1747.59|0
1647246000000|2022-03-14 08:20:00|1750.23|1747.83|1752.38|1749.98|1754.3|1751.9|1749.27|1746.87|0
1647246300000|2022-03-14 08:25:00|1752.5|1750.1|1745.2|1742.8|1752.62|1750.22|1744|1741.6|0
1647246600000|2022-03-14 08:30:00|1744.96|1742.56|1744|1741.6|1744.96|1742.56|1740.89|1738.49|0
1647246900000|2022-03-14 08:35:00|1744.12|1741.72|1743.83|1741.43|1747.66|1745.26|1743.52|1741.12|0
1647247200000|2022-03-14 08:40:00|1744.19|1741.79|1744.66|1742.26|1746.22|1743.82|1742.88|1740.48|0
1647247500000|2022-03-14 08:45:00|1744.31|1741.91|1749.81|1747.41|1749.81|1747.41|1744.31|1741.91|0
1647247800000|2022-03-14 08:50:00|1750.16|1747.76|1745.26|1742.86|1753.28|1750.88|1742.99|1740.59|0
1647248100000|2022-03-14 08:55:00|1745.02|1742.62|1748.25|1745.85|1750.16|1747.76|1744.18|1741.78|0
1647248400000|2022-03-14 09:00:00|1748.49|1746.09|1754.71|1752.31|1755.19|1752.79|1747.65|1745.25|0
1647248700000|2022-03-14 09:05:00|1755.07|1752.67|1755.31|1752.91|1755.66|1753.26|1752.79|1750.39|0
1647249000000|2022-03-14 09:10:00|1755.66|1753.26|1754.35|1751.95|1759.49|1757.09|1753.51|1751.11|0
1647249300000|2022-03-14 09:15:00|1754.59|1752.19|1754.11|1751.71|1755.66|1753.26|1751.72|1749.32|0
1647249600000|2022-03-14 09:20:00|1754.35|1751.95|1750.76|1748.36|1757.7|1755.3|1750.76|1748.36|0
1647249900000|2022-03-14 09:25:00|1750.87|1748.47|1748.24|1745.84|1752.31|1749.91|1745.73|1743.33|0
1647250200000|2022-03-14 09:30:00|1748.37|1745.97|1750.87|1748.47|1752.31|1749.91|1747.17|1744.77|0
1647250500000|2022-03-14 09:35:00|1751.24|1748.84|1756.14|1753.74|1756.37|1753.97|1748.48|1746.08|0
1647250800000|2022-03-14 09:40:00|1756.98|1754.58|1760.33|1757.93|1764.88|1762.48|1755.18|1752.78|0
1647251100000|2022-03-14 09:45:00|1760.44|1758.04|1763.92|1761.52|1765.47|1763.07|1758.29|1755.89|0
1647251400000|2022-03-14 09:50:00|1764.16|1761.76|1768.47|1766.07|1769.06|1766.66|1762|1759.6|0
1647251700000|2022-03-14 09:55:00|1767.75|1765.35|1767.63|1765.23|1772.78|1770.38|1766.79|1764.39|0
1647252000000|2022-03-14 10:00:00|1768.1|1765.7|1765.92|1763.52|1768.82|1766.42|1765.11|1762.71|0
1647252300000|2022-03-14 10:05:00|1766.52|1764.12|1761.25|1758.85|1766.52|1764.12|1760.89|1758.49|0
1647252600000|2022-03-14 10:10:00|1761.01|1758.61|1760.53|1758.13|1761.36|1758.96|1756.46|1754.06|0
1647252900000|2022-03-14 10:15:00|1760.4|1758|1760.64|1758.24|1762.45|1760.05|1759.57|1757.17|0
1647253200000|2022-03-14 10:20:00|1760.77|1758.37|1759.81|1757.41|1761.01|1758.61|1757.53|1755.13|0
1647253500000|2022-03-14 10:25:00|1759.92|1757.52|1759.81|1757.41|1761.48|1759.08|1757.65|1755.25|0
1647253800000|2022-03-14 10:30:00|1760.05|1757.65|1763.88|1761.48|1765.43|1763.03|1759.92|1757.52|0
1647254100000|2022-03-14 10:35:00|1763.75|1761.35|1759.8|1757.4|1763.75|1761.35|1759.09|1756.69|0
1647254400000|2022-03-14 10:40:00|1759.68|1757.28|1755.25|1752.85|1759.68|1757.28|1754.17|1751.77|0
1647254700000|2022-03-14 10:45:00|1755.49|1753.09|1755.97|1753.57|1758|1755.6|1754.54|1752.14|0
1647255000000|2022-03-14 10:50:00|1756.09|1753.69|1759.76|1757.36|1759.76|1757.36|1754.89|1752.49|0
1647255300000|2022-03-14 10:55:00|1759.52|1757.12|1763.35|1760.95|1763.35|1760.95|1758.32|1755.92|0
1647255600000|2022-03-14 11:00:00|1762.99|1760.59|1755.8|1753.4|1763.23|1760.83|1755.8|1753.4|0
1647255900000|2022-03-14 11:05:00|1755.93|1753.53|1752.09|1749.69|1757.72|1755.32|1751.62|1749.22|0
1647256200000|2022-03-14 11:10:00|1751.86|1749.46|1754.73|1752.33|1756.04|1753.64|1751.38|1748.98|0
1647256500000|2022-03-14 11:15:00|1754.84|1752.44|1756.4|1754|1756.76|1754.36|1752.81|1750.41|0
1647256800000|2022-03-14 11:20:00|1756.28|1753.88|1755.08|1752.68|1757.6|1755.2|1754.25|1751.85|0
1647257100000|2022-03-14 11:25:00|1755.2|1752.8|1743|1740.6|1755.44|1753.04|1740.37|1737.97|0
1647257400000|2022-03-14 11:30:00|1743.48|1741.08|1740.37|1737.97|1745.27|1742.87|1740.13|1737.73|0
1647257700000|2022-03-14 11:35:00|1740.61|1738.21|1740.84|1738.44|1745.87|1743.47|1739.89|1737.49|0
1647258000000|2022-03-14 11:40:00|1741.2|1738.8|1739.04|1736.64|1744.55|1742.15|1738.93|1736.53|0
1647258300000|2022-03-14 11:45:00|1738.93|1736.53|1736.06|1733.66|1740.12|1737.72|1730.8|1728.4|0
1647258600000|2022-03-14 11:50:00|1735.46|1733.06|1732.9|1730.5|1737.25|1734.85|1732.43|1730.03|0
1647258900000|2022-03-14 11:55:00|1732.54|1730.14|1732.3|1729.9|1737.21|1734.81|1731.11|1728.71|0
1647259200000|2022-03-14 12:00:00|1731.95|1729.55|1737.68|1735.28|1738.4|1736|1729.56|1727.16|0
1647259500000|2022-03-14 12:05:00|1737.8|1735.4|1738.88|1736.48|1740.31|1737.91|1736.72|1734.32|0
1647259800000|2022-03-14 12:10:00|1738.64|1736.24|1737.79|1735.39|1738.88|1736.48|1736.01|1733.61|0
1647260100000|2022-03-14 12:15:00|1737.56|1735.16|1734.33|1731.93|1741.03|1738.63|1733.85|1731.45|0
1647260400000|2022-03-14 12:20:00|1734.21|1731.81|1731.7|1729.3|1735.05|1732.65|1730.98|1728.58|0
1647260700000|2022-03-14 12:25:00|1731.94|1729.54|1733.49|1731.09|1735.16|1732.76|1731.94|1729.54|0
1647261000000|2022-03-14 12:30:00|1734.09|1731.69|1737.2|1734.8|1737.55|1735.15|1732.89|1730.49|0
1647261300000|2022-03-14 12:35:00|1737.44|1735.04|1736.24|1733.84|1737.44|1735.04|1732.77|1730.37|0
1647261600000|2022-03-14 12:40:00|1736.48|1734.08|1739.35|1736.95|1740.06|1737.66|1736.11|1733.71|0
1647261900000|2022-03-14 12:45:00|1739.22|1736.82|1735.52|1733.12|1740.78|1738.38|1735.52|1733.12|0
1647262200000|2022-03-14 12:50:00|1735.63|1733.23|1736|1733.6|1741.02|1738.62|1732.29|1729.89|0
1647262500000|2022-03-14 12:55:00|1736.24|1733.84|1745.8|1743.4|1746.87|1744.47|1733.72|1731.32|0
1647262800000|2022-03-14 13:00:00|1745.68|1743.28|1743.52|1741.12|1745.68|1743.28|1743.52|1741.12|0
1647263100000|2022-03-14 13:05:00|1740.3|1737.9|1740.54|1738.14|1740.89|1738.49|1738.62|1736.22|0
1647263400000|2022-03-14 13:10:00|1740.77|1738.37|1742.85|1740.45|1743.81|1741.41|1738.86|1736.46|0
1647263700000|2022-03-14 13:15:00|1742.61|1740.21|1742.37|1739.97|1745.24|1742.84|1740.7|1738.3|0
1647264000000|2022-03-14 13:20:00|1742.61|1740.21|1738.06|1735.66|1743.57|1741.17|1738.06|1735.66|0
1647264300000|2022-03-14 13:25:00|1738.18|1735.78|1734.24|1731.84|1738.3|1735.9|1734.24|1731.84|0
1647264600000|2022-03-14 13:30:00|1733.52|1731.12|1728.85|1726.45|1744.04|1741.64|1728.85|1726.45|0
1647264900000|2022-03-14 13:35:00|1728.74|1726.34|1723.83|1721.43|1732.32|1729.92|1719.42|1717.02|0
1647265200000|2022-03-14 13:40:00|1723|1720.6|1738.3|1735.9|1739.49|1737.09|1717.03|1714.63|0
1647265500000|2022-03-14 13:45:00|1738.89|1736.49|1736.14|1733.74|1741.88|1739.48|1733.51|1731.11|0
1647265800000|2022-03-14 13:50:00|1735.9|1733.5|1736.38|1733.98|1740.93|1738.53|1735.43|1733.03|0
1647266100000|2022-03-14 13:55:00|1736.86|1734.46|1737.58|1735.18|1741.88|1739.48|1731.6|1729.2|0
1647266400000|2022-03-14 14:00:00|1737.29|1735.69|1735.26|1733.66|1744.11|1742.51|1730.96|1729.36|0
1647266700000|2022-03-14 14:05:00|1734.54|1732.94|1746.98|1745.38|1747.22|1745.62|1733.35|1731.75|0
1647267000000|2022-03-14 14:10:00|1747.22|1745.62|1754.04|1752.44|1755.6|1754|1745.78|1744.18|0
1647267300000|2022-03-14 14:15:00|1753.2|1751.6|1749.58|1747.98|1755.19|1753.59|1749.58|1747.98|0
1647267600000|2022-03-14 14:20:00|1750.06|1748.46|1754.13|1752.53|1754.49|1752.89|1748.86|1747.26|0
1647267900000|2022-03-14 14:25:00|1754.85|1753.25|1751.02|1749.42|1757.72|1756.12|1750.78|1749.18|0
1647268200000|2022-03-14 14:30:00|1751.26|1749.66|1748.14|1746.54|1751.5|1749.9|1744.55|1742.95|0
1647268500000|2022-03-14 14:35:00|1748.86|1747.26|1752.09|1750.49|1755.8|1754.2|1748.62|1747.02|0
1647268800000|2022-03-14 14:40:00|1753.65|1752.05|1751.73|1750.13|1756.76|1755.16|1750.77|1749.17|0
1647269100000|2022-03-14 14:45:00|1751.01|1749.41|1753.89|1752.29|1756.88|1755.28|1750.53|1748.93|0
1647269400000|2022-03-14 14:50:00|1754.36|1752.76|1762.14|1760.54|1764.43|1762.83|1751.85|1750.25|0
1647269700000|2022-03-14 14:55:00|1762.86|1761.26|1765.86|1764.26|1765.86|1764.26|1759.63|1758.03|0
1647270000000|2022-03-14 15:00:00|1767.3|1765.7|1762.99|1761.39|1767.3|1765.7|1760.83|1759.23|0
1647270300000|2022-03-14 15:05:00|1763.7|1762.1|1758.91|1757.31|1765.38|1763.78|1758.43|1756.83|0
1647270600000|2022-03-14 15:10:00|1759.39|1757.79|1754.64|1753.04|1760.35|1758.75|1753.64|1752.04|0
1647270900000|2022-03-14 15:15:00|1754.4|1752.8|1754.99|1753.39|1757.39|1755.79|1754.16|1752.56|0
1647271200000|2022-03-14 15:20:00|1755.11|1753.51|1748.89|1747.29|1755.11|1753.51|1747.93|1746.33|0
1647271500000|2022-03-14 15:25:00|1748.65|1747.05|1746.25|1744.65|1749.85|1748.25|1744.82|1743.22|0
1647271800000|2022-03-14 15:30:00|1746.73|1745.13|1746.01|1744.41|1747.69|1746.09|1743.86|1742.26|0
1647272100000|2022-03-14 15:35:00|1746.73|1745.13|1740.51|1738.91|1746.73|1745.13|1739.07|1737.47|0
1647272400000|2022-03-14 15:40:00|1740.27|1738.67|1731.9|1730.3|1740.75|1739.15|1729.27|1727.67|0
1647272700000|2022-03-14 15:45:00|1731.66|1730.06|1725.68|1724.08|1732.25|1730.65|1725.44|1723.84|0
1647273000000|2022-03-14 15:50:00|1725.79|1724.19|1729.7|1728.1|1730.89|1729.29|1724.72|1723.12|0
1647273300000|2022-03-14 15:55:00|1729.46|1727.86|1729.49|1727.89|1729.97|1728.37|1725.87|1724.27|0
1647273600000|2022-03-14 16:00:00|1728.78|1727.18|1720.89|1719.29|1728.78|1727.18|1720.65|1719.05|0
1647273900000|2022-03-14 16:05:00|1720.76|1719.16|1718.5|1716.9|1724.71|1723.11|1717.06|1715.46|0
1647274200000|2022-03-14 16:10:00|1717.54|1715.94|1715.63|1714.03|1720.41|1718.81|1713.72|1712.12|0
1647274500000|2022-03-14 16:15:00|1715.15|1713.55|1721.84|1720.24|1722.56|1720.96|1715.15|1713.55|0
1647274800000|2022-03-14 16:20:00|1722.08|1720.48|1722.08|1720.48|1723.27|1721.67|1717.3|1715.7|0
1647275100000|2022-03-14 16:25:00|1721.71|1720.11|1722.79|1721.19|1723.27|1721.67|1719.21|1717.61|0
1647275400000|2022-03-14 16:30:00|1721.84|1720.24|1721.12|1719.52|1725.66|1724.06|1719.92|1718.32|0
1647275700000|2022-03-14 16:35:00|1721.36|1719.76|1721.83|1720.23|1724.7|1723.1|1716.82|1715.22|0
1647276000000|2022-03-14 16:40:00|1721.12|1719.52|1719.92|1718.32|1725.66|1724.06|1718.73|1717.13|0
1647276300000|2022-03-14 16:45:00|1719.44|1717.84|1714.19|1712.59|1719.44|1717.84|1712.04|1710.44|0
1647276600000|2022-03-14 16:50:00|1714.9|1713.3|1705.12|1703.52|1715.97|1714.37|1705.12|1703.52|0
1647276900000|2022-03-14 16:55:00|1704.88|1703.28|1703.92|1702.32|1709.76|1708.16|1703.92|1702.32|0
1647277200000|2022-03-14 17:00:00|1704.64|1703.04|1700.34|1698.74|1705.83|1704.23|1700.1|1698.5|0
1647277500000|2022-03-14 17:05:00|1700.58|1698.98|1699.86|1698.26|1705.59|1703.99|1699.62|1698.02|0
1647277800000|2022-03-14 17:10:00|1700.58|1698.98|1703.24|1701.64|1703.72|1702.12|1699.44|1697.84|0
1647278100000|2022-03-14 17:15:00|1703.48|1701.88|1706.1|1704.5|1706.45|1704.85|1701.81|1700.21|0
1647278400000|2022-03-14 17:20:00|1705.15|1703.55|1705.62|1704.02|1706.58|1704.98|1700.85|1699.25|0
1647278700000|2022-03-14 17:25:00|1706.21|1704.61|1700.37|1698.77|1706.34|1704.74|1699.42|1697.82|0
1647279000000|2022-03-14 17:30:00|1702.28|1700.68|1697.03|1695.43|1702.4|1700.8|1692.03|1690.43|0
1647279300000|2022-03-14 17:35:00|1696.79|1695.19|1690.83|1689.23|1696.79|1695.19|1689.4|1687.8|0
1647279600000|2022-03-14 17:40:00|1691.79|1690.19|1692.26|1690.66|1694.65|1693.05|1688.69|1687.09|0
1647279900000|2022-03-14 17:45:00|1692.38|1690.78|1689.16|1687.56|1696.32|1694.72|1688.21|1686.61|0
1647280200000|2022-03-14 17:50:00|1690.35|1688.75|1697.03|1695.43|1699.65|1698.05|1690.35|1688.75|0
1647280500000|2022-03-14 17:55:00|1696.31|1694.71|1693.45|1691.85|1701.08|1699.48|1692.97|1691.37|0
1647280800000|2022-03-14 18:00:00|1692.97|1691.37|1692.5|1690.9|1693.93|1692.33|1691.07|1689.47|0
1647281100000|2022-03-14 18:05:00|1692.26|1690.66|1695.83|1694.23|1698.22|1696.62|1692.26|1690.66|0
1647281400000|2022-03-14 18:10:00|1696.07|1694.47|1695.47|1693.87|1697.5|1695.9|1692.73|1691.13|0
1647281700000|2022-03-14 18:15:00|1695.35|1693.75|1690.46|1688.86|1695.59|1693.99|1689.63|1688.03|0
1647282000000|2022-03-14 18:20:00|1691.3|1689.7|1687.36|1685.76|1692.25|1690.65|1685.58|1683.98|0
1647282300000|2022-03-14 18:25:00|1687.72|1686.12|1685.58|1683.98|1689.63|1688.03|1685.1|1683.5|0
1647282600000|2022-03-14 18:30:00|1685.82|1684.22|1691.77|1690.17|1691.77|1690.17|1684.98|1683.38|0
1647282900000|2022-03-14 18:35:00|1691.53|1689.93|1693.92|1692.32|1697.02|1695.42|1691.53|1689.93|0
1647283200000|2022-03-14 18:40:00|1694.87|1693.27|1691.29|1689.69|1694.99|1693.39|1689.39|1687.79|0
1647283500000|2022-03-14 18:45:00|1691.65|1690.05|1688.67|1687.07|1691.77|1690.17|1687.96|1686.36|0
1647283800000|2022-03-14 18:50:00|1688.91|1687.31|1695.94|1694.34|1695.94|1694.34|1687|1685.4|0
1647284100000|2022-03-14 18:55:00|1696.06|1694.46|1697.25|1695.65|1698.8|1697.2|1693.55|1691.95|0
1647284400000|2022-03-14 19:00:00|1696.77|1695.17|1702.02|1700.42|1704.88|1703.28|1694.87|1693.27|0
1647284700000|2022-03-14 19:05:00|1700.83|1699.23|1694.74|1693.14|1701.06|1699.46|1692.96|1691.36|0
1647285000000|2022-03-14 19:10:00|1694.86|1693.26|1702.3|1700.7|1703.02|1701.42|1694.15|1692.55|0
1647285300000|2022-03-14 19:15:00|1702.06|1700.46|1700.16|1698.56|1707.79|1706.19|1698.73|1697.13|0
1647285600000|2022-03-14 19:20:00|1700.03|1698.43|1704.45|1702.85|1705.16|1703.56|1698.01|1696.41|0
1647285900000|2022-03-14 19:25:00|1703.73|1702.13|1698.48|1696.88|1703.97|1702.37|1697.77|1696.17|0
1647286200000|2022-03-14 19:30:00|1698.72|1697.12|1690.14|1688.54|1698.72|1697.12|1687.28|1685.68|0
1647286500000|2022-03-14 19:35:00|1690.38|1688.78|1693.48|1691.88|1694.31|1692.71|1687.4|1685.8|0
1647286800000|2022-03-14 19:40:00|1692.76|1691.16|1697.4|1695.8|1697.4|1695.8|1691.09|1689.49|0
1647287100000|2022-03-14 19:45:00|1699.67|1698.07|1696.81|1695.21|1703.01|1701.41|1693.95|1692.35|0
1647287400000|2022-03-14 19:50:00|1693.47|1691.87|1692.04|1690.44|1696.45|1694.85|1689.54|1687.94|0
1647287700000|2022-03-14 19:55:00|1693.95|1692.35|1694.93|1693.33|1699.22|1697.62|1692.76|1691.16|0
1647288000000|2022-03-14 20:00:00|1696.84|1695.24|1700.89|1699.29|1703.75|1702.15|1695.65|1694.05|0
1647288300000|2022-03-14 20:05:00|1700.65|1699.05|1705.66|1704.06|1705.9|1704.3|1700.65|1699.05|0
1647288600000|2022-03-14 20:10:00|1705.9|1704.3|1703.99|1702.39|1706.61|1705.01|1703.99|1702.39|0
1647288900000|2022-03-14 20:15:00|1704.19|1702.19|1704.3|1702.3|1705.02|1703.02|1703.23|1701.23|0
1647289200000|2022-03-14 20:20:00|1704.19|1702.19|1703.11|1701.11|1704.66|1702.66|1702.99|1700.99|0
1647289500000|2022-03-14 20:25:00|1703.23|1701.23|1702.04|1700.04|1703.58|1701.58|1701.92|1699.92|0
1647289800000|2022-03-14 20:30:00|1701.8|1699.8|1702.51|1700.51|1703.47|1701.47|1701.56|1699.56|0
1647290100000|2022-03-14 20:35:00|1702.28|1700.28|1702.51|1700.51|1702.75|1700.75|1701.8|1699.8|0
1647290400000|2022-03-14 20:40:00|1702.39|1700.39|1702.03|1700.03|1703.71|1701.71|1701.32|1699.32|0
1647290700000|2022-03-14 20:45:00|1701.67|1699.67|1701.08|1699.08|1702.99|1700.99|1701.08|1699.08|0
1647291000000|2022-03-14 20:50:00|1701.32|1699.32|1701.56|1699.56|1701.79|1699.79|1700.84|1698.84|0
1647291300000|2022-03-14 20:55:00|1701.43|1699.43|1703.1|1701.1|1703.82|1701.82|1701.19|1699.19|0
1647291600000|2022-03-14 21:00:00|1702.99|1700.99|1703.13|1701.13|1703.13|1701.13|1702.51|1700.51|0
1647291900000|2022-03-14 21:05:00|1702.99|1700.99|1703.16|1701.16|1703.16|1701.16|1702.81|1700.81|0
1647292200000|2022-03-14 21:10:00|1702.81|1700.81|1702.79|1700.79|1702.81|1700.81|1702.79|1700.79|0
1647292500000|2022-03-14 21:15:00|1702.75|1700.75|1702.58|1700.58|1702.75|1700.75|1702.58|1700.58|0
1647292800000|2022-03-14 21:20:00|1702.12|1700.12|1701.53|1699.53|1702.2|1700.2|1700.56|1698.56|0
1647293100000|2022-03-14 21:25:00|1701.39|1699.39|1700.95|1698.95|1701.42|1699.42|1700.77|1698.77|0
1647293400000|2022-03-14 21:30:00|1701.18|1699.18|1701.25|1699.25|1701.57|1699.57|1701.15|1699.15|0
1647293700000|2022-03-14 21:35:00|1701.01|1699.01|1701.18|1699.18|1701.29|1699.29|1701.01|1699.01|0
1647294000000|2022-03-14 21:40:00|1701.08|1699.08|1701.63|1699.63|1702.09|1700.09|1701.08|1699.08|0
1647294300000|2022-03-14 21:45:00|1701.67|1699.67|1701.88|1699.88|1701.9|1699.9|1701.67|1699.67|0
1647294600000|2022-03-14 21:50:00|1701.84|1699.84|1704.53|1702.53|1704.77|1702.77|1701.77|1699.77|0
1647294900000|2022-03-14 21:55:00|1704.49|1702.49|1705.39|1703.39|1705.6|1703.6|1704.49|1702.49|0
1647295200000|2022-03-14 22:00:00|1702.85|1700.85|1704.16|1702.16|1705.23|1703.23|1702.85|1700.85|0
1647295500000|2022-03-14 22:05:00|1704.4|1702.4|1702.37|1700.37|1704.4|1702.4|1702.01|1700.01|0
1647295800000|2022-03-14 22:10:00|1702.73|1700.73|1703.44|1701.44|1704.64|1702.64|1702.73|1700.73|0
1647296100000|2022-03-14 22:15:00|1703.56|1701.56|1702.73|1700.73|1703.8|1701.8|1702.49|1700.49|0
1647296400000|2022-03-14 22:20:00|1702.84|1700.84|1702.96|1700.96|1703.2|1701.2|1702.49|1700.49|0
1647296700000|2022-03-14 22:25:00|1702.84|1700.84|1700.58|1698.58|1703.2|1701.2|1699.86|1697.86|0
1647297000000|2022-03-14 22:30:00|1700.69|1698.69|1705.46|1703.46|1706.89|1704.89|1699.62|1697.62|0
1647297300000|2022-03-14 22:35:00|1705.35|1703.35|1709.88|1707.88|1710.6|1708.6|1705.35|1703.35|0
1647297600000|2022-03-14 22:40:00|1709.99|1707.99|1708.32|1706.32|1710.36|1708.36|1707.85|1705.85|0
1647297900000|2022-03-14 22:45:00|1708.45|1706.45|1709.16|1707.16|1711.07|1709.07|1708.21|1706.21|0
1647298200000|2022-03-14 22:50:00|1709.04|1707.04|1708.2|1706.2|1709.51|1707.51|1707.97|1705.97|0
1647298500000|2022-03-14 22:55:00|1708.08|1706.08|1707.97|1705.97|1709.16|1707.16|1707.73|1705.73|0
1647298800000|2022-03-14 23:00:00|1708.2|1706.2|1705.34|1703.34|1708.92|1706.92|1704.86|1702.86|0
1647299100000|2022-03-14 23:05:00|1705.1|1703.1|1706.05|1704.05|1707.01|1705.01|1704.86|1702.86|0
1647299400000|2022-03-14 23:10:00|1705.82|1703.82|1706.05|1704.05|1706.05|1704.05|1703.43|1701.43|0
1647299700000|2022-03-14 23:15:00|1706.17|1704.17|1707.48|1705.48|1707.72|1705.72|1705.58|1703.58|0
1647300000000|2022-03-14 23:20:00|1707.96|1705.96|1706.29|1704.29|1708.07|1706.07|1706.29|1704.29|0
1647300300000|2022-03-14 23:25:00|1706.05|1704.05|1707|1705|1707.96|1705.96|1706.05|1704.05|0
1647300600000|2022-03-14 23:30:00|1707.24|1705.24|1706.4|1704.4|1708.43|1706.43|1706.05|1704.05|0
1647300900000|2022-03-14 23:35:00|1706.52|1704.52|1708.55|1706.55|1708.91|1706.91|1706.52|1704.52|0
1647301200000|2022-03-14 23:40:00|1708.43|1706.43|1707.59|1705.59|1709.02|1707.02|1706.76|1704.76|0
1647301500000|2022-03-14 23:45:00|1707.72|1705.72|1705.68|1703.68|1708.07|1706.07|1704.85|1702.85|0
1647301800000|2022-03-14 23:50:00|1705.33|1703.33|1705.09|1703.09|1705.8|1703.8|1704.37|1702.37|0
1647302100000|2022-03-14 23:55:00|1705.33|1703.33|1704.85|1702.85|1705.92|1703.92|1704.37|1702.37|0
1647302400000|2022-03-15 00:00:00|1704.61|1702.61|1703.29|1701.29|1706.28|1704.28|1702.7|1700.7|0
1647302700000|2022-03-15 00:05:00|1704.13|1702.13|1705.2|1703.2|1706.28|1704.28|1703.89|1701.89|0
1647303000000|2022-03-15 00:10:00|1705.56|1703.56|1700.55|1698.55|1705.91|1703.91|1699.6|1697.6|0
1647303300000|2022-03-15 00:15:00|1700.31|1698.31|1699.36|1697.36|1700.31|1698.31|1697.8|1695.8|0
1647303600000|2022-03-15 00:20:00|1699.12|1697.12|1701.03|1699.03|1701.14|1699.14|1699.12|1697.12|0
1647303900000|2022-03-15 00:25:00|1701.5|1699.5|1700.79|1698.79|1701.5|1699.5|1699.47|1697.47|0
1647304200000|2022-03-15 00:30:00|1701.02|1699.02|1704.36|1702.36|1704.36|1702.36|1700.9|1698.9|0
1647304500000|2022-03-15 00:35:00|1704.48|1702.48|1703.88|1701.88|1707.46|1705.46|1703.65|1701.65|0
1647304800000|2022-03-15 00:40:00|1703.41|1701.41|1703.17|1701.17|1703.64|1701.64|1702.21|1700.21|0
1647305100000|2022-03-15 00:45:00|1702.93|1700.93|1701.26|1699.26|1706.27|1704.27|1701.26|1699.26|0
1647305400000|2022-03-15 00:50:00|1701.5|1699.5|1701.49|1699.49|1701.73|1699.73|1700.78|1698.78|0
1647305700000|2022-03-15 00:55:00|1701.37|1699.37|1701.49|1699.49|1703.64|1701.64|1699.82|1697.82|0
1647306000000|2022-03-15 01:00:00|1701.73|1699.73|1702.45|1700.45|1703.64|1701.64|1701.02|1699.02|0
1647306300000|2022-03-15 01:05:00|1702.21|1700.21|1699.34|1697.34|1702.32|1700.32|1699.34|1697.34|0
1647306600000|2022-03-15 01:10:00|1699.82|1697.82|1700.06|1698.06|1700.89|1698.89|1699.22|1697.22|0
1647306900000|2022-03-15 01:15:00|1699.82|1697.82|1697.67|1695.67|1700.41|1698.41|1697.67|1695.67|0
1647307200000|2022-03-15 01:20:00|1697.91|1695.91|1703.27|1701.27|1703.27|1701.27|1697.43|1695.43|0
1647307500000|2022-03-15 01:25:00|1702.92|1700.92|1700.29|1698.29|1706.26|1704.26|1699.58|1697.58|0
1647307800000|2022-03-15 01:30:00|1700.53|1698.53|1695.05|1693.05|1701.72|1699.72|1694.81|1692.81|0
1647308100000|2022-03-15 01:35:00|1695.28|1693.28|1696.11|1694.11|1697.43|1695.43|1692.18|1690.18|0
1647308400000|2022-03-15 01:40:00|1696|1694|1698.14|1696.14|1699.45|1697.45|1695.87|1693.87|0
1647308700000|2022-03-15 01:45:00|1698.38|1696.38|1699.1|1697.1|1700.29|1698.29|1696.95|1694.95|0
1647309000000|2022-03-15 01:50:00|1698.62|1696.62|1694.33|1692.33|1701.48|1699.48|1693.37|1691.37|0
1647309300000|2022-03-15 01:55:00|1694.09|1692.09|1696.23|1694.23|1697.9|1695.9|1691.94|1689.94|0
1647309600000|2022-03-15 02:00:00|1696.35|1694.35|1699.33|1697.33|1700.52|1698.52|1696.23|1694.23|0
1647309900000|2022-03-15 02:05:00|1698.61|1696.61|1701.24|1699.24|1701.71|1699.71|1698.61|1696.61|0
1647310200000|2022-03-15 02:10:00|1701.11|1699.11|1702.54|1700.54|1703.86|1701.86|1700.28|1698.28|0
1647310500000|2022-03-15 02:15:00|1702.91|1700.91|1703.26|1701.26|1706.48|1704.48|1700.76|1698.76|0
1647310800000|2022-03-15 02:20:00|1703.5|1701.5|1703.14|1701.14|1703.73|1701.73|1700.76|1698.76|0
1647311100000|2022-03-15 02:25:00|1703.26|1701.26|1705.53|1703.53|1705.53|1703.53|1701.82|1699.82|0
1647311400000|2022-03-15 02:30:00|1705.64|1703.64|1708.15|1706.15|1708.87|1706.87|1703.49|1701.49|0
1647311700000|2022-03-15 02:35:00|1707.67|1705.67|1711.37|1709.37|1713.64|1711.64|1707.67|1705.67|0
1647312000000|2022-03-15 02:40:00|1711.13|1709.13|1709.1|1707.1|1711.84|1709.84|1708.86|1706.86|0
1647312300000|2022-03-15 02:45:00|1708.86|1706.86|1709.1|1707.1|1711.97|1709.97|1708.5|1706.5|0
1647312600000|2022-03-15 02:50:00|1709.34|1707.34|1708.14|1706.14|1709.69|1707.69|1707.19|1705.19|0
1647312900000|2022-03-15 02:55:00|1708.26|1706.26|1708.02|1706.02|1708.86|1706.86|1706.35|1704.35|0
1647313200000|2022-03-15 03:00:00|1707.9|1705.9|1709.34|1707.34|1711.01|1709.01|1707.19|1705.19|0
1647313500000|2022-03-15 03:05:00|1709.21|1707.21|1707.3|1705.3|1711.36|1709.36|1705.99|1703.99|0
1647313800000|2022-03-15 03:10:00|1707.42|1705.42|1707.18|1705.18|1707.9|1705.9|1705.99|1703.99|0
1647314100000|2022-03-15 03:15:00|1707.42|1705.42|1706.71|1704.71|1707.9|1705.9|1706.23|1704.23|0
1647314400000|2022-03-15 03:20:00|1706.47|1704.47|1708.85|1706.85|1709.09|1707.09|1706.23|1704.23|0
1647314700000|2022-03-15 03:25:00|1708.61|1706.61|1706.47|1704.47|1708.85|1706.85|1705.75|1703.75|0
1647315000000|2022-03-15 03:30:00|1706.82|1704.82|1707.9|1705.9|1707.9|1705.9|1706.1|1704.1|0
1647315300000|2022-03-15 03:35:00|1707.53|1705.53|1706.82|1704.82|1708.37|1706.37|1706.82|1704.82|0
1647315600000|2022-03-15 03:40:00|1706.7|1704.7|1705.14|1703.14|1707.42|1705.42|1703.36|1701.36|0
1647315900000|2022-03-15 03:45:00|1705.03|1703.03|1703.36|1701.36|1705.38|1703.38|1703.12|1701.12|0
1647316200000|2022-03-15 03:50:00|1703.6|1701.6|1705.62|1703.62|1705.74|1703.74|1703.23|1701.23|0
1647316500000|2022-03-15 03:55:00|1705.5|1703.5|1705.74|1703.74|1706.7|1704.7|1704.9|1702.9|0
1647316800000|2022-03-15 04:00:00|1705.98|1703.98|1705.26|1703.26|1705.98|1703.98|1704.19|1702.19|0
1647317100000|2022-03-15 04:05:00|1705.14|1703.14|1704.31|1702.31|1705.26|1703.26|1704.31|1702.31|0
1647317400000|2022-03-15 04:10:00|1704.55|1702.55|1704.9|1702.9|1705.26|1703.26|1704.31|1702.31|0
1647317700000|2022-03-15 04:15:00|1705.02|1703.02|1705.26|1703.26|1705.26|1703.26|1704.66|1702.66|0
1647318000000|2022-03-15 04:20:00|1705.02|1703.02|1705.26|1703.26|1705.26|1703.26|1704.42|1702.42|0
1647318300000|2022-03-15 04:25:00|1705.02|1703.02|1703.06|1701.06|1706.69|1704.69|1703.06|1701.06|0
1647318600000|2022-03-15 04:30:00|1702.82|1700.82|1705.45|1703.45|1706.28|1704.28|1702.82|1700.82|0
1647318900000|2022-03-15 04:35:00|1705.56|1703.56|1705.21|1703.21|1705.8|1703.8|1703.89|1701.89|0
1647319200000|2022-03-15 04:40:00|1705.08|1703.08|1705.92|1703.92|1706.16|1704.16|1704.49|1702.49|0
1647319500000|2022-03-15 04:45:00|1706.16|1704.16|1705.45|1703.45|1706.4|1704.4|1704.97|1702.97|0
1647319800000|2022-03-15 04:50:00|1705.32|1703.32|1706.16|1704.16|1706.4|1704.4|1705.21|1703.21|0
1647320100000|2022-03-15 04:55:00|1706.27|1704.27|1705.92|1703.92|1706.4|1704.4|1705.92|1703.92|0
1647320400000|2022-03-15 05:00:00|1706.4|1704.4|1702.1|1700.1|1706.4|1704.4|1701.86|1699.86|0
1647320700000|2022-03-15 05:05:00|1702.21|1700.21|1702.58|1700.58|1704.36|1702.36|1701.86|1699.86|0
1647321000000|2022-03-15 05:10:00|1702.45|1700.45|1702.34|1700.34|1703.17|1701.17|1700.43|1698.43|0
1647321300000|2022-03-15 05:15:00|1702.1|1700.1|1701.62|1699.62|1704.24|1702.24|1701.26|1699.26|0
1647321600000|2022-03-15 05:20:00|1700.43|1698.43|1700.9|1698.9|1701.14|1699.14|1698.28|1696.28|0
1647321900000|2022-03-15 05:25:00|1700.78|1698.78|1700.66|1698.66|1700.9|1698.9|1699.47|1697.47|0
1647322200000|2022-03-15 05:30:00|1700.78|1698.78|1702.81|1700.81|1702.92|1700.92|1699.71|1697.71|0
1647322500000|2022-03-15 05:35:00|1702.57|1700.57|1700.42|1698.42|1703.64|1701.64|1700.18|1698.18|0
1647322800000|2022-03-15 05:40:00|1700.66|1698.66|1700.66|1698.66|1702.92|1700.92|1699.71|1697.71|0
1647323100000|2022-03-15 05:45:00|1700.18|1698.18|1701.37|1699.37|1701.37|1699.37|1698.75|1696.75|0
1647323400000|2022-03-15 05:50:00|1701.13|1699.13|1697.08|1695.08|1701.37|1699.37|1696.84|1694.84|0
1647323700000|2022-03-15 05:55:00|1696.95|1694.95|1698.75|1696.75|1699.22|1697.22|1696.6|1694.6|0
1647324000000|2022-03-15 06:00:00|1698.27|1696.27|1694.8|1692.8|1698.75|1696.75|1694.21|1692.21|0
1647324300000|2022-03-15 06:05:00|1695.41|1693.41|1698.03|1696.03|1698.27|1696.27|1694.21|1692.21|0
1647324600000|2022-03-15 06:10:00|1697.79|1695.79|1699.7|1697.7|1701.37|1699.37|1697.55|1695.55|0
1647324900000|2022-03-15 06:15:00|1699.57|1697.57|1696.59|1694.59|1700.17|1698.17|1696.12|1694.12|0
1647325200000|2022-03-15 06:20:00|1696.36|1694.36|1699.46|1697.46|1700.17|1698.17|1696.36|1694.36|0
1647325500000|2022-03-15 06:25:00|1699.22|1697.22|1698.02|1696.02|1699.93|1697.93|1697.55|1695.55|0
1647325800000|2022-03-15 06:30:00|1697.9|1695.9|1697.54|1695.54|1698.85|1696.85|1695.88|1693.88|0
1647326100000|2022-03-15 06:35:00|1697.78|1695.78|1697.83|1695.83|1699.81|1697.81|1697.11|1695.11|0
1647326400000|2022-03-15 06:40:00|1697.94|1695.94|1698.07|1696.07|1699.26|1697.26|1696.16|1694.16|0
1647326700000|2022-03-15 06:45:00|1697.94|1695.94|1693.77|1691.77|1698.07|1696.07|1693.53|1691.53|0
1647327000000|2022-03-15 06:50:00|1693.89|1691.89|1693.65|1691.65|1694.73|1692.73|1691.63|1689.63|0
1647327300000|2022-03-15 06:55:00|1694.01|1692.01|1693.77|1691.77|1694.84|1692.84|1693.06|1691.06|0
1647327600000|2022-03-15 07:00:00|1694.25|1692.25|1684.71|1682.71|1694.36|1692.36|1684.24|1682.24|0
1647327900000|2022-03-15 07:05:00|1684.99|1683.39|1688.32|1686.72|1690.23|1688.63|1684.51|1682.91|0
1647328200000|2022-03-15 07:10:00|1687.96|1686.36|1670.7|1669.1|1688.56|1686.96|1669.51|1667.91|0
1647328500000|2022-03-15 07:15:00|1671.65|1670.05|1676.89|1675.29|1677.6|1676|1670.46|1668.86|0
1647328800000|2022-03-15 07:20:00|1677.36|1675.76|1678.79|1677.19|1680.94|1679.34|1675.22|1673.62|0
1647329100000|2022-03-15 07:25:00|1679.98|1678.38|1673.31|1671.71|1679.98|1678.38|1673.31|1671.71|0
1647329400000|2022-03-15 07:30:00|1673.43|1671.83|1673.55|1671.95|1677.71|1676.11|1671.41|1669.81|0
1647329700000|2022-03-15 07:35:00|1673.31|1671.71|1674.98|1673.38|1675.93|1674.33|1672.12|1670.52|0
1647330000000|2022-03-15 07:40:00|1674.5|1672.9|1676.68|1674.76|1677.84|1676|1673.43|1671.83|0
1647330300000|2022-03-15 07:45:00|1677.16|1675.24|1675.73|1673.81|1678.71|1676.79|1673.47|1671.55|0
1647330600000|2022-03-15 07:50:00|1676.09|1674.17|1680.91|1678.99|1682.1|1680.18|1675.73|1673.81|0
1647330900000|2022-03-15 07:55:00|1681.51|1679.59|1683.42|1681.5|1684.13|1682.21|1680.8|1678.88|0
1647331200000|2022-03-15 08:00:00|1683.77|1681.85|1683.05|1681.13|1684.61|1682.69|1678.89|1676.97|0
1647331500000|2022-03-15 08:05:00|1682.94|1681.02|1691.16|1689.08|1701.47|1699.39|1682.81|1680.89|0
1647331800000|2022-03-15 08:10:00|1691.39|1689.31|1687.35|1685.27|1691.39|1689.31|1685.68|1683.6|0
1647332100000|2022-03-15 08:15:00|1686.16|1684.08|1682.23|1680.15|1686.87|1684.79|1681.75|1679.67|0
1647332400000|2022-03-15 08:20:00|1682.83|1680.75|1679.97|1677.89|1684.73|1682.65|1677.47|1675.39|0
1647332700000|2022-03-15 08:25:00|1679.5|1677.42|1680.56|1678.48|1683.78|1681.7|1679.14|1677.06|0
1647333000000|2022-03-15 08:30:00|1680.69|1678.61|1680.56|1678.48|1680.69|1678.61|1675.93|1673.85|0
1647333300000|2022-03-15 08:35:00|1680.45|1678.37|1677.47|1675.39|1683.3|1681.22|1676.99|1674.91|0
1647333600000|2022-03-15 08:40:00|1677.35|1675.27|1679.73|1677.65|1682.7|1680.62|1677.23|1675.15|0
1647333900000|2022-03-15 08:45:00|1679.84|1677.76|1676.28|1674.2|1679.84|1677.76|1674.26|1672.18|0
1647334200000|2022-03-15 08:50:00|1676.4|1674.32|1675.21|1673.13|1676.4|1674.32|1672.12|1670.04|0
1647334500000|2022-03-15 08:55:00|1675.56|1673.48|1671.17|1669.09|1675.69|1673.61|1669.15|1667.07|0
1647334800000|2022-03-15 09:00:00|1670.7|1668.62|1671.05|1668.97|1673.19|1671.11|1669.62|1667.54|0
1647335100000|2022-03-15 09:05:00|1670.69|1668.61|1667.13|1665.05|1670.69|1668.61|1664.99|1662.91|0
1647335400000|2022-03-15 09:10:00|1667.24|1665.16|1671.17|1669.09|1671.4|1669.32|1665.23|1663.15|0
1647335700000|2022-03-15 09:15:00|1671.04|1668.96|1669.26|1667.18|1671.88|1669.8|1668.08|1666|0
1647336000000|2022-03-15 09:20:00|1670.22|1668.14|1677.1|1675.02|1677.1|1675.02|1668.79|1666.71|0
1647336300000|2022-03-15 09:25:00|1677.34|1675.26|1678.53|1676.45|1680.91|1678.83|1677.1|1675.02|0
1647336600000|2022-03-15 09:30:00|1678.77|1676.69|1679.59|1677.51|1683.28|1681.2|1678.29|1676.21|0
1647336900000|2022-03-15 09:35:00|1679.83|1677.75|1680.78|1678.7|1680.9|1678.82|1676.98|1674.9|0
1647337200000|2022-03-15 09:40:00|1680.67|1678.59|1686.61|1684.53|1688.04|1685.96|1679.48|1677.4|0
1647337500000|2022-03-15 09:45:00|1686.37|1684.29|1686.72|1684.64|1690.18|1688.1|1685.53|1683.45|0
1647337800000|2022-03-15 09:50:00|1686.96|1684.88|1680.19|1678.11|1687.67|1685.59|1680.19|1678.11|0
1647338100000|2022-03-15 09:55:00|1680.42|1678.34|1681.49|1679.41|1682.56|1680.48|1677.81|1675.73|0
1647338400000|2022-03-15 10:00:00|1682.09|1680.01|1683.99|1681.91|1685.29|1683.21|1681.01|1678.93|0
1647338700000|2022-03-15 10:05:00|1684.23|1682.15|1683.99|1681.91|1687.19|1685.11|1682.56|1680.48|0
1647339000000|2022-03-15 10:10:00|1684.23|1682.15|1689.81|1687.73|1690.52|1688.44|1683.99|1681.91|0
1647339300000|2022-03-15 10:15:00|1689.69|1687.61|1688.5|1686.42|1690.88|1688.8|1686.95|1684.87|0
1647339600000|2022-03-15 10:20:00|1688.27|1686.19|1689.57|1687.49|1691.95|1689.87|1684.22|1682.14|0
1647339900000|2022-03-15 10:25:00|1689.69|1687.61|1691.12|1689.04|1692.19|1690.11|1689.22|1687.14|0
1647340200000|2022-03-15 10:30:00|1692.07|1689.99|1695.75|1693.67|1695.88|1693.8|1691.12|1689.04|0
1647340500000|2022-03-15 10:35:00|1695.64|1693.56|1695.88|1693.8|1697.78|1695.7|1695.64|1693.56|0
1647340800000|2022-03-15 10:40:00|1695.51|1693.43|1691.83|1689.75|1695.51|1693.43|1691.47|1689.39|0
1647341100000|2022-03-15 10:45:00|1692.18|1690.1|1694.68|1692.6|1694.68|1692.6|1691.94|1689.86|0
1647341400000|2022-03-15 10:50:00|1694.21|1692.13|1702.18|1700.1|1702.3|1700.22|1693.97|1691.89|0
1647341700000|2022-03-15 10:55:00|1701.82|1699.74|1699.59|1697.51|1706.74|1704.66|1699.59|1697.51|0
1647342000000|2022-03-15 11:00:00|1700.07|1697.99|1704.35|1702.27|1704.83|1702.75|1700.07|1697.99|0
1647342300000|2022-03-15 11:05:00|1704.23|1702.15|1708.52|1706.44|1708.88|1706.8|1704.11|1702.03|0
1647342600000|2022-03-15 11:10:00|1708.64|1706.56|1709.77|1707.69|1709.83|1707.75|1706.61|1704.53|0
1647342900000|2022-03-15 11:15:00|1709.18|1707.1|1706.08|1704|1710.85|1708.77|1705.72|1703.64|0
1647343200000|2022-03-15 11:20:00|1706.2|1704.12|1700.84|1698.76|1706.32|1704.24|1699.29|1697.21|0
1647343500000|2022-03-15 11:25:00|1701.19|1699.11|1701.43|1699.35|1704.05|1701.97|1699.52|1697.44|0
1647343800000|2022-03-15 11:30:00|1701.32|1699.24|1704.41|1702.33|1704.41|1702.33|1699.76|1697.68|0
1647344100000|2022-03-15 11:35:00|1704.17|1702.09|1703.46|1701.38|1705.37|1703.29|1702.38|1700.3|0
1647344400000|2022-03-15 11:40:00|1703.22|1701.14|1700.47|1698.39|1703.33|1701.25|1699.75|1697.67|0
1647344700000|2022-03-15 11:45:00|1699.75|1697.67|1697.13|1695.05|1700.94|1698.86|1697.13|1695.05|0
1647345000000|2022-03-15 11:50:00|1697.37|1695.29|1698.8|1696.72|1699.75|1697.67|1696.42|1694.34|0
1647345300000|2022-03-15 11:55:00|1698.67|1696.59|1701.29|1699.21|1702.61|1700.53|1698.44|1696.36|0
1647345600000|2022-03-15 12:00:00|1700.7|1698.62|1702.61|1700.53|1703.8|1701.72|1698.2|1696.12|0
1647345900000|2022-03-15 12:05:00|1702.37|1700.29|1699.99|1697.91|1704.27|1702.19|1699.39|1697.31|0
1647346200000|2022-03-15 12:10:00|1700.22|1698.14|1705.22|1703.14|1705.22|1703.14|1700.22|1698.14|0
1647346500000|2022-03-15 12:15:00|1704.98|1702.9|1705.7|1703.62|1706.89|1704.81|1703.79|1701.71|0
1647346800000|2022-03-15 12:20:00|1706.17|1704.09|1709.75|1707.67|1711.89|1709.81|1706.05|1703.97|0
1647347100000|2022-03-15 12:25:00|1709.99|1707.91|1706.17|1704.09|1709.99|1707.91|1706.17|1704.09|0
1647347400000|2022-03-15 12:30:00|1707.24|1705.16|1720.77|1718.69|1726.39|1724.31|1706.05|1703.97|0
1647347700000|2022-03-15 12:35:00|1721.61|1719.53|1720.9|1718.82|1722.33|1720.25|1718.51|1716.43|0
1647348000000|2022-03-15 12:40:00|1721.14|1719.06|1717.82|1715.74|1721.37|1719.29|1716.87|1714.79|0
1647348300000|2022-03-15 12:45:00|1718.06|1715.98|1720.21|1718.13|1720.32|1718.24|1716.03|1713.95|0
1647348600000|2022-03-15 12:50:00|1719.97|1717.89|1717.58|1715.5|1719.97|1717.89|1716.87|1714.79|0
1647348900000|2022-03-15 12:55:00|1717.46|1715.38|1719.01|1716.93|1719.97|1717.89|1717.11|1715.03|0
1647349200000|2022-03-15 13:00:00|1718.77|1716.69|1720.92|1718.84|1720.92|1718.84|1717.82|1715.74|0
1647349500000|2022-03-15 13:05:00|1720.68|1718.6|1720.2|1718.12|1722.83|1720.75|1719.25|1717.17|0
1647349800000|2022-03-15 13:10:00|1720.44|1718.36|1723.54|1721.46|1728.07|1725.99|1720.44|1718.36|0
1647350100000|2022-03-15 13:15:00|1724.25|1722.17|1722.58|1720.5|1725.21|1723.13|1722.11|1720.03|0
1647350400000|2022-03-15 13:20:00|1722.82|1720.74|1719.72|1717.64|1723.3|1721.22|1719.72|1717.64|0
1647350700000|2022-03-15 13:25:00|1721.15|1719.07|1725.44|1723.36|1726.16|1724.08|1717.34|1715.26|0
1647351000000|2022-03-15 13:30:00|1724.25|1722.17|1732.12|1730.04|1739.29|1737.21|1724.25|1722.17|0
1647351300000|2022-03-15 13:35:00|1733.56|1731.48|1727.11|1725.03|1737.85|1735.77|1725.92|1723.84|0
1647351600000|2022-03-15 13:40:00|1728.3|1726.22|1712.33|1710.25|1731.65|1729.57|1712.33|1710.25|0
1647351900000|2022-03-15 13:45:00|1713.15|1711.07|1718.52|1716.44|1719.71|1717.63|1712.2|1710.12|0
1647352200000|2022-03-15 13:50:00|1718.4|1716.32|1720.91|1718.83|1723.77|1721.69|1716.61|1714.53|0
1647352500000|2022-03-15 13:55:00|1719.71|1717.63|1730.08|1728|1732.12|1730.04|1719.71|1717.63|0
1647352800000|2022-03-15 14:00:00|1729.73|1727.65|1734.72|1732.64|1736.87|1734.79|1724.46|1722.38|0
1647353100000|2022-03-15 14:05:00|1734.96|1732.88|1726.6|1724.52|1736.75|1734.67|1725.65|1723.57|0
1647353400000|2022-03-15 14:10:00|1727.56|1725.48|1721.83|1719.75|1729.95|1727.87|1718.73|1716.65|0
1647353700000|2022-03-15 14:15:00|1720.64|1718.56|1728.51|1726.43|1729.7|1727.62|1719.8|1717.72|0
1647354000000|2022-03-15 14:20:00|1730.18|1728.1|1736.63|1734.55|1736.63|1734.55|1729.47|1727.39|0
1647354300000|2022-03-15 14:25:00|1736.15|1734.07|1743.23|1741.15|1743.23|1741.15|1733.19|1731.11|0
1647354600000|2022-03-15 14:30:00|1744.66|1742.58|1745.49|1743.41|1750.28|1748.2|1742.27|1740.19|0
1647354900000|2022-03-15 14:35:00|1745.38|1743.3|1747.77|1745.69|1751.12|1749.04|1745.14|1743.06|0
1647355200000|2022-03-15 14:40:00|1748.49|1746.41|1748.6|1746.52|1751.12|1749.04|1745.38|1743.3|0
1647355500000|2022-03-15 14:45:00|1749.2|1747.12|1749.91|1747.83|1753.51|1751.43|1748.01|1745.93|0
1647355800000|2022-03-15 14:50:00|1751.1|1749.02|1746.08|1744|1751.1|1749.02|1744.17|1742.09|0
1647356100000|2022-03-15 14:55:00|1746.32|1744.24|1743.25|1741.17|1747.55|1745.47|1741.1|1739.02|0
1647356400000|2022-03-15 15:00:00|1744.92|1742.84|1748.99|1746.91|1748.99|1746.91|1743.49|1741.41|0
1647356700000|2022-03-15 15:05:00|1748.75|1746.67|1749.22|1747.14|1750.18|1748.1|1747.31|1745.23|0
1647357000000|2022-03-15 15:10:00|1749.46|1747.38|1748.98|1746.9|1750.66|1748.58|1746.35|1744.27|0
1647357300000|2022-03-15 15:15:00|1748.27|1746.19|1749.7|1747.62|1750.66|1748.58|1744.44|1742.36|0
1647357600000|2022-03-15 15:20:00|1750.18|1748.1|1747.55|1745.47|1751.61|1749.53|1743.48|1741.4|0
1647357900000|2022-03-15 15:25:00|1747.31|1745.23|1757.03|1755.11|1757.03|1755.11|1746.83|1744.75|0
1647358200000|2022-03-15 15:30:00|1757.51|1755.59|1760.62|1758.7|1760.62|1758.7|1755.59|1753.67|0
1647358500000|2022-03-15 15:35:00|1760.38|1758.46|1762.05|1760.13|1763.25|1761.33|1760.38|1758.46|0
1647358800000|2022-03-15 15:40:00|1761.81|1759.89|1761.46|1759.54|1762.29|1760.37|1758.59|1756.67|0
1647359100000|2022-03-15 15:45:00|1761.94|1760.02|1765.53|1763.61|1765.77|1763.85|1760.75|1758.83|0
1647359400000|2022-03-15 15:50:00|1765.77|1763.85|1757.87|1755.95|1767.68|1765.76|1756.2|1754.28|0
1647359700000|2022-03-15 15:55:00|1758.35|1756.43|1751.89|1749.97|1758.35|1756.43|1744.72|1742.8|0
1647360000000|2022-03-15 16:00:00|1750.94|1749.02|1746.91|1744.99|1751.66|1749.74|1742.38|1740.46|0
1647360300000|2022-03-15 16:05:00|1746.68|1744.76|1756.95|1755.03|1758.63|1756.71|1744.76|1742.84|0
1647360600000|2022-03-15 16:10:00|1756.71|1754.79|1757.19|1755.27|1758.62|1756.7|1754.32|1752.4|0
1647360900000|2022-03-15 16:15:00|1757.3|1755.38|1759.78|1757.86|1760.74|1758.82|1755.99|1754.07|0
1647361200000|2022-03-15 16:20:00|1759.18|1757.26|1764.33|1762.41|1764.33|1762.41|1757.15|1755.23|0
1647361500000|2022-03-15 16:25:00|1764.09|1762.17|1766.44|1764.52|1768.15|1766.23|1763.85|1761.93|0
1647361800000|2022-03-15 16:30:00|1765.96|1764.04|1764.25|1762.33|1767.88|1765.96|1764.01|1762.09|0
1647362100000|2022-03-15 16:35:00|1764.73|1762.81|1768.32|1766.4|1769.04|1767.12|1764.61|1762.69|0
1647362400000|2022-03-15 16:40:00|1768.56|1766.64|1761.62|1759.7|1768.56|1766.64|1761.62|1759.7|0
1647362700000|2022-03-15 16:45:00|1761.86|1759.94|1758.51|1756.59|1764.01|1762.09|1757.79|1755.87|0
1647363000000|2022-03-15 16:50:00|1758.27|1756.35|1754.44|1752.52|1758.75|1756.83|1751.09|1749.17|0
1647363300000|2022-03-15 16:55:00|1754.2|1752.28|1761.14|1759.22|1761.61|1759.69|1754.2|1752.28|0
1647363600000|2022-03-15 17:00:00|1761.61|1759.69|1764.72|1762.8|1766.4|1764.48|1761.14|1759.22|0
1647363900000|2022-03-15 17:05:00|1764.48|1762.56|1758.98|1757.06|1764.96|1763.04|1757.78|1755.86|0
1647364200000|2022-03-15 17:10:00|1758.62|1756.7|1751.09|1749.17|1758.62|1756.7|1750.85|1748.93|0
1647364500000|2022-03-15 17:15:00|1751.33|1749.41|1750.85|1748.93|1754.91|1752.99|1749.89|1747.97|0
1647364800000|2022-03-15 17:20:00|1751.09|1749.17|1755.15|1753.23|1756.34|1754.42|1750.37|1748.45|0
1647365100000|2022-03-15 17:25:00|1755.02|1753.1|1746.78|1744.86|1758.74|1756.82|1746.78|1744.86|0
1647365400000|2022-03-15 17:30:00|1746.89|1744.97|1749.17|1747.25|1751.32|1749.4|1744.5|1742.58|0
1647365700000|2022-03-15 17:35:00|1749.65|1747.73|1748.21|1746.29|1752.52|1750.6|1747.49|1745.57|0
1647366000000|2022-03-15 17:40:00|1748.69|1746.77|1751.8|1749.88|1754.43|1752.51|1747.02|1745.1|0
1647366300000|2022-03-15 17:45:00|1752.27|1750.35|1750.36|1748.44|1753.95|1752.03|1749.17|1747.25|0
1647366600000|2022-03-15 17:50:00|1750.84|1748.92|1753.23|1751.31|1754.3|1752.38|1750.84|1748.92|0
1647366900000|2022-03-15 17:55:00|1753.47|1751.55|1757.29|1755.37|1758.97|1757.05|1752.99|1751.07|0
1647367200000|2022-03-15 18:00:00|1756.58|1754.66|1748.44|1746.52|1759.45|1757.53|1747.97|1746.05|0
1647367500000|2022-03-15 18:05:00|1748.92|1747|1754.9|1752.98|1755.73|1753.81|1747.25|1745.33|0
1647367800000|2022-03-15 18:10:00|1753.94|1752.02|1750.35|1748.43|1755.62|1753.7|1748.44|1746.52|0
1647368100000|2022-03-15 18:15:00|1750.12|1748.2|1741.99|1740.07|1750.59|1748.67|1740.32|1738.4|0
1647368400000|2022-03-15 18:20:00|1742.23|1740.31|1744.14|1742.22|1745.33|1743.41|1739.95|1738.03|0
1647368700000|2022-03-15 18:25:00|1744.85|1742.93|1746.29|1744.37|1748.2|1746.28|1743.18|1741.26|0
1647369000000|2022-03-15 18:30:00|1746.05|1744.13|1752.74|1750.82|1754.17|1752.25|1742.22|1740.3|0
1647369300000|2022-03-15 18:35:00|1752.5|1750.58|1751.78|1749.86|1753.94|1752.02|1748.67|1746.75|0
1647369600000|2022-03-15 18:40:00|1752.02|1750.1|1756.09|1754.17|1757.04|1755.12|1751.07|1749.15|0
1647369900000|2022-03-15 18:45:00|1756.32|1754.4|1763.5|1761.58|1763.5|1761.58|1755.85|1753.93|0
1647370200000|2022-03-15 18:50:00|1764.22|1762.3|1766.13|1764.21|1767.81|1765.89|1764.22|1762.3|0
1647370500000|2022-03-15 18:55:00|1766.37|1764.45|1771.4|1769.48|1772.12|1770.2|1764.81|1762.89|0
1647370800000|2022-03-15 19:00:00|1769.96|1768.04|1770.44|1768.52|1773.55|1771.63|1768.28|1766.36|0
1647371100000|2022-03-15 19:05:00|1770.2|1768.28|1770.68|1768.76|1773.55|1771.63|1769.96|1768.04|0
1647371400000|2022-03-15 19:10:00|1771.16|1769.24|1771.87|1769.95|1775.47|1773.55|1770.2|1768.28|0
1647371700000|2022-03-15 19:15:00|1772.23|1770.31|1780.01|1778.09|1780.73|1778.81|1771.87|1769.95|0
1647372000000|2022-03-15 19:20:00|1780.25|1778.33|1782.41|1780.49|1783.61|1781.69|1777.62|1775.7|0
1647372300000|2022-03-15 19:25:00|1783.13|1781.21|1781.93|1780.01|1784.09|1782.17|1781.21|1779.29|0
1647372600000|2022-03-15 19:30:00|1781.69|1779.77|1783.13|1781.21|1788.64|1786.72|1781.69|1779.77|0
1647372900000|2022-03-15 19:35:00|1782.65|1780.73|1783.84|1781.92|1783.84|1781.92|1780.25|1778.33|0
1647373200000|2022-03-15 19:40:00|1784.8|1782.88|1782.17|1780.25|1785.04|1783.12|1779.05|1777.13|0
1647373500000|2022-03-15 19:45:00|1783.84|1781.92|1784.51|1782.59|1784.75|1782.83|1777.73|1775.81|0
1647373800000|2022-03-15 19:50:00|1785.82|1783.9|1787.86|1785.94|1791.7|1789.78|1784.27|1782.35|0
1647374100000|2022-03-15 19:55:00|1786.42|1784.5|1784.51|1782.59|1786.9|1784.98|1779.24|1777.32|0
1647374400000|2022-03-15 20:00:00|1784.27|1782.35|1781.15|1779.23|1785.94|1784.02|1780.91|1778.99|0
1647374700000|2022-03-15 20:05:00|1780.79|1778.87|1778.75|1776.83|1782.83|1780.91|1777.8|1775.88|0
1647375000000|2022-03-15 20:10:00|1778.52|1776.6|1777.43|1775.51|1781.15|1779.23|1777.08|1775.16|0
1647375300000|2022-03-15 20:15:00|1778.15|1775.75|1780.67|1778.27|1781.87|1779.47|1778.04|1775.64|0
1647375600000|2022-03-15 20:20:00|1780.54|1778.14|1781.15|1778.75|1781.87|1779.47|1780.43|1778.03|0
1647375900000|2022-03-15 20:25:00|1780.91|1778.51|1779.71|1777.31|1781.39|1778.99|1779.71|1777.31|0
1647376200000|2022-03-15 20:30:00|1780.06|1777.66|1779.95|1777.55|1780.43|1778.03|1778.75|1776.35|0
1647376500000|2022-03-15 20:35:00|1780.19|1777.79|1783.06|1780.66|1783.06|1780.66|1779.71|1777.31|0
1647376800000|2022-03-15 20:40:00|1782.82|1780.42|1782.69|1780.29|1783.54|1781.14|1781.14|1778.74|0
1647377100000|2022-03-15 20:45:00|1782.93|1780.53|1782.82|1780.42|1783.3|1780.9|1781.5|1779.1|0
1647377400000|2022-03-15 20:50:00|1782.45|1780.05|1781.38|1778.98|1782.69|1780.29|1781.26|1778.86|0
1647377700000|2022-03-15 20:55:00|1781.62|1779.22|1779.82|1777.42|1782.34|1779.94|1779.22|1776.82|0
1647378000000|2022-03-15 21:00:00|1779.56|1777.16|1780.11|1777.71|1780.22|1777.82|1779.04|1776.64|0
1647378300000|2022-03-15 21:05:00|1779.97|1777.57|1779.59|1777.19|1780.22|1777.82|1779.07|1776.67|0
1647378600000|2022-03-15 21:10:00|1779.53|1777.13|1780.03|1777.63|1780.03|1777.63|1779.42|1777.02|0
1647378900000|2022-03-15 21:15:00|1780.32|1777.92|1779.38|1776.98|1780.32|1777.92|1779.38|1776.98|0
1647379200000|2022-03-15 21:20:00|1779.52|1777.12|1779.55|1777.15|1779.72|1777.32|1779.27|1776.87|0
1647379500000|2022-03-15 21:25:00|1779.59|1777.19|1780.24|1777.84|1780.35|1777.95|1779.59|1777.19|0
1647379800000|2022-03-15 21:30:00|1780.21|1777.81|1780.24|1777.84|1780.24|1777.84|1780.21|1777.81|0
1647380100000|2022-03-15 21:35:00|1780.28|1777.88|1779.89|1777.49|1780.28|1777.88|1779.89|1777.49|0
1647380400000|2022-03-15 21:40:00|1779.93|1777.53|1779.93|1777.53|1779.93|1777.53|1779.85|1777.45|0
1647380700000|2022-03-15 21:45:00|1779.96|1777.56|1779.96|1777.56|1780.03|1777.63|1779.78|1777.38|0
1647381000000|2022-03-15 21:50:00|1779.89|1777.49|1779.89|1777.49|1779.89|1777.49|1779.89|1777.49|0
1647381300000|2022-03-15 21:55:00|1779.93|1777.53|1779.99|1777.59|1779.99|1777.59|1779.51|1777.11|0
1647381600000|2022-03-15 22:00:00|1780.04|1777.64|1779.32|1776.92|1781|1778.6|1779.21|1776.81|0
1647381900000|2022-03-15 22:05:00|1779.45|1777.05|1777.77|1775.37|1779.45|1777.05|1777.05|1774.65|0
1647382200000|2022-03-15 22:10:00|1777.64|1775.24|1778.72|1776.32|1778.72|1776.32|1776.09|1773.69|0
1647382500000|2022-03-15 22:15:00|1778.49|1776.09|1779.2|1776.8|1779.68|1777.28|1778.48|1776.08|0
1647382800000|2022-03-15 22:20:00|1779.44|1777.04|1778.24|1775.84|1779.92|1777.52|1778|1775.6|0
1647383100000|2022-03-15 22:25:00|1778.12|1775.72|1778|1775.6|1779.44|1777.04|1777.76|1775.36|0
1647383400000|2022-03-15 22:30:00|1778.48|1776.08|1777.52|1775.12|1778.72|1776.32|1777.52|1775.12|0
1647383700000|2022-03-15 22:35:00|1777.76|1775.36|1777.04|1774.64|1778|1775.6|1776.8|1774.4|0
1647384000000|2022-03-15 22:40:00|1777.16|1774.76|1777.28|1774.88|1778.48|1776.08|1777.16|1774.76|0
1647384300000|2022-03-15 22:45:00|1777.4|1775|1778|1775.6|1778.48|1776.08|1777.28|1774.88|0
1647384600000|2022-03-15 22:50:00|1777.87|1775.47|1778.59|1776.19|1778.72|1776.32|1777.76|1775.36|0
1647384900000|2022-03-15 22:55:00|1778.48|1776.08|1778|1775.6|1778.59|1776.19|1776.8|1774.4|0
1647385200000|2022-03-15 23:00:00|1778.35|1775.95|1777.39|1774.99|1778.71|1776.31|1777.39|1774.99|0
1647385500000|2022-03-15 23:05:00|1777.51|1775.11|1776.8|1774.4|1777.75|1775.35|1776.32|1773.92|0
1647385800000|2022-03-15 23:10:00|1776.91|1774.51|1776.32|1773.92|1777.03|1774.63|1776.08|1773.68|0
1647386100000|2022-03-15 23:15:00|1776.55|1774.15|1777.99|1775.59|1778.71|1776.31|1776.55|1774.15|0
1647386400000|2022-03-15 23:20:00|1778.23|1775.83|1779.67|1777.27|1780.62|1778.22|1777.99|1775.59|0
1647386700000|2022-03-15 23:25:00|1779.54|1777.14|1778.47|1776.07|1779.67|1777.27|1777.39|1774.99|0
1647387000000|2022-03-15 23:30:00|1778.34|1775.94|1777.51|1775.11|1778.34|1775.94|1776.31|1773.91|0
1647387300000|2022-03-15 23:35:00|1777.27|1774.87|1784.21|1781.81|1786.73|1784.33|1776.66|1774.26|0
1647387600000|2022-03-15 23:40:00|1784.09|1781.69|1784.69|1782.29|1785.41|1783.01|1783.97|1781.57|0
1647387900000|2022-03-15 23:45:00|1784.93|1782.53|1782.77|1780.37|1785.41|1783.01|1782.29|1779.89|0
1647388200000|2022-03-15 23:50:00|1782.65|1780.25|1778.94|1776.54|1782.65|1780.25|1778.22|1775.82|0
1647388500000|2022-03-15 23:55:00|1778.7|1776.3|1778.46|1776.06|1779.9|1777.5|1777.02|1774.62|0
1647388800000|2022-03-16 00:00:00|1777.98|1775.58|1776.3|1773.9|1779.05|1776.65|1775.58|1773.18|0
1647389100000|2022-03-16 00:05:00|1776.54|1774.14|1778.22|1775.82|1778.7|1776.3|1775.82|1773.42|0
1647389400000|2022-03-16 00:10:00|1778.46|1776.06|1776.78|1774.38|1779.18|1776.78|1776.78|1774.38|0
1647389700000|2022-03-16 00:15:00|1776.54|1774.14|1773.19|1770.79|1776.54|1774.14|1772.23|1769.83|0
1647390000000|2022-03-16 00:20:00|1772.71|1770.31|1771.99|1769.59|1773.43|1771.03|1770.07|1767.67|0
1647390300000|2022-03-16 00:25:00|1772.47|1770.07|1772.47|1770.07|1773.18|1770.78|1770.79|1768.39|0
1647390600000|2022-03-16 00:30:00|1772.7|1770.3|1773.18|1770.78|1775.82|1773.42|1772.58|1770.18|0
1647390900000|2022-03-16 00:35:00|1773.06|1770.66|1771.98|1769.58|1773.18|1770.78|1771.27|1768.87|0
1647391200000|2022-03-16 00:40:00|1771.74|1769.34|1771.62|1769.22|1772.94|1770.54|1770.79|1768.39|0
1647391500000|2022-03-16 00:45:00|1771.5|1769.1|1770.66|1768.26|1772.7|1770.3|1770.66|1768.26|0
1647391800000|2022-03-16 00:50:00|1771.02|1768.62|1771.38|1768.98|1772.7|1770.3|1770.54|1768.14|0
1647392100000|2022-03-16 00:55:00|1771.26|1768.86|1773.29|1770.89|1775.33|1772.93|1771.26|1768.86|0
1647392400000|2022-03-16 01:00:00|1773.42|1771.02|1774.01|1771.61|1774.37|1771.97|1772.46|1770.06|0
1647392700000|2022-03-16 01:05:00|1774.25|1771.85|1773.05|1770.65|1775.57|1773.17|1772.46|1770.06|0
1647393000000|2022-03-16 01:10:00|1773.17|1770.77|1773.77|1771.37|1773.89|1771.49|1771.26|1768.86|0
1647393300000|2022-03-16 01:15:00|1773.41|1771.01|1774.85|1772.45|1775.09|1772.69|1773.17|1770.77|0
1647393600000|2022-03-16 01:20:00|1775.09|1772.69|1774.96|1772.56|1775.33|1772.93|1773.65|1771.25|0
1647393900000|2022-03-16 01:25:00|1774.85|1772.45|1773.76|1771.36|1774.96|1772.56|1773.17|1770.77|0
1647394200000|2022-03-16 01:30:00|1773.89|1771.49|1772.93|1770.53|1774.85|1772.45|1772.33|1769.93|0
1647394500000|2022-03-16 01:35:00|1773.17|1770.77|1772.69|1770.29|1774.72|1772.32|1772.69|1770.29|0
1647394800000|2022-03-16 01:40:00|1772.93|1770.53|1772.69|1770.29|1774.12|1771.72|1772.56|1770.16|0
1647395100000|2022-03-16 01:45:00|1772.93|1770.53|1773.16|1770.76|1774.12|1771.72|1772.21|1769.81|0
1647395400000|2022-03-16 01:50:00|1773.4|1771|1774.6|1772.2|1775.08|1772.68|1772.92|1770.52|0
1647395700000|2022-03-16 01:55:00|1774.48|1772.08|1776.99|1774.59|1777.47|1775.07|1773.88|1771.48|0
1647396000000|2022-03-16 02:00:00|1777.23|1774.83|1779.87|1777.47|1780.35|1777.95|1776.75|1774.35|0
1647396300000|2022-03-16 02:05:00|1779.74|1777.34|1779.74|1777.34|1779.87|1777.47|1778.67|1776.27|0
1647396600000|2022-03-16 02:10:00|1779.87|1777.47|1782.23|1779.83|1782.26|1779.86|1779.86|1777.46|0
1647396900000|2022-03-16 02:15:00|1781.87|1779.47|1779.59|1777.19|1782.47|1780.07|1779.11|1776.71|0
1647397200000|2022-03-16 02:20:00|1779.35|1776.95|1778.51|1776.11|1779.59|1777.19|1777.2|1774.8|0
1647397500000|2022-03-16 02:25:00|1778.39|1775.99|1780.07|1777.67|1780.07|1777.67|1777.67|1775.27|0
1647397800000|2022-03-16 02:30:00|1779.83|1777.43|1777.43|1775.03|1780.31|1777.91|1777.19|1774.79|0
1647398100000|2022-03-16 02:35:00|1777.55|1775.15|1779.35|1776.95|1780.07|1777.67|1776.71|1774.31|0
1647398400000|2022-03-16 02:40:00|1779.22|1776.82|1780.31|1777.91|1782.22|1779.82|1778.87|1776.47|0
1647398700000|2022-03-16 02:45:00|1780.07|1777.67|1781.02|1778.62|1781.5|1779.1|1779.83|1777.43|0
1647399000000|2022-03-16 02:50:00|1780.9|1778.5|1778.74|1776.34|1781.02|1778.62|1778.63|1776.23|0
1647399300000|2022-03-16 02:55:00|1778.63|1776.23|1777.19|1774.79|1778.74|1776.34|1776.23|1773.83|0
1647399600000|2022-03-16 03:00:00|1776.95|1774.55|1776.47|1774.07|1778.62|1776.22|1776.23|1773.83|0
1647399900000|2022-03-16 03:05:00|1776.82|1774.42|1774.07|1771.67|1777.19|1774.79|1773.59|1771.19|0
1647400200000|2022-03-16 03:10:00|1774.19|1771.79|1774.79|1772.39|1775.51|1773.11|1774.19|1771.79|0
1647400500000|2022-03-16 03:15:00|1774.55|1772.15|1777.18|1774.78|1777.42|1775.02|1773.83|1771.43|0
1647400800000|2022-03-16 03:20:00|1777.3|1774.9|1778.86|1776.46|1778.86|1776.46|1776.1|1773.7|0
1647401100000|2022-03-16 03:25:00|1778.62|1776.22|1779.1|1776.7|1781.97|1779.57|1778.38|1775.98|0
1647401400000|2022-03-16 03:30:00|1779.34|1776.94|1777.05|1774.65|1779.34|1776.94|1776.94|1774.54|0
1647401700000|2022-03-16 03:35:00|1776.94|1774.54|1780.65|1778.25|1781.25|1778.85|1776.94|1774.54|0
1647402000000|2022-03-16 03:40:00|1780.53|1778.13|1777.66|1775.26|1780.53|1778.13|1777.42|1775.02|0
1647402300000|2022-03-16 03:45:00|1778.01|1775.61|1779.09|1776.69|1779.81|1777.41|1777.66|1775.26|0
1647402600000|2022-03-16 03:50:00|1779.21|1776.81|1776.46|1774.06|1779.21|1776.81|1776.46|1774.06|0
1647402900000|2022-03-16 03:55:00|1776.93|1774.53|1777.29|1774.89|1779.33|1776.93|1776.93|1774.53|0
1647403200000|2022-03-16 04:00:00|1777.41|1775.01|1778.96|1776.56|1779.33|1776.93|1777.41|1775.01|0
1647403500000|2022-03-16 04:05:00|1778.85|1776.45|1778.85|1776.45|1780.29|1777.89|1778.13|1775.73|0
1647403800000|2022-03-16 04:10:00|1778.96|1776.56|1778.85|1776.45|1780.05|1777.65|1778.72|1776.32|0
1647404100000|2022-03-16 04:15:00|1778.61|1776.21|1777.65|1775.25|1778.85|1776.45|1777.41|1775.01|0
1647404400000|2022-03-16 04:20:00|1777.41|1775.01|1776.69|1774.29|1778|1775.6|1776.21|1773.81|0
1647404700000|2022-03-16 04:25:00|1776.8|1774.4|1777.04|1774.64|1777.41|1775.01|1776.45|1774.05|0
1647405000000|2022-03-16 04:30:00|1776.93|1774.53|1776.21|1773.81|1776.93|1774.53|1775.73|1773.33|0
1647405300000|2022-03-16 04:35:00|1776.08|1773.68|1777.88|1775.48|1778.24|1775.84|1776.08|1773.68|0
1647405600000|2022-03-16 04:40:00|1777.76|1775.36|1778.12|1775.72|1778.84|1776.44|1777.64|1775.24|0
1647405900000|2022-03-16 04:45:00|1778|1775.6|1781.11|1778.71|1781.11|1778.71|1778|1775.6|0
1647406200000|2022-03-16 04:50:00|1780.99|1778.59|1780.75|1778.35|1781.11|1778.71|1779.8|1777.4|0
1647406500000|2022-03-16 04:55:00|1780.39|1777.99|1780.27|1777.87|1781.71|1779.31|1780.27|1777.87|0
1647406800000|2022-03-16 05:00:00|1780.99|1778.59|1781.71|1779.31|1783.5|1781.1|1780.87|1778.47|0
1647407100000|2022-03-16 05:05:00|1781.83|1779.43|1782.43|1780.03|1783.63|1781.23|1781.71|1779.31|0
1647407400000|2022-03-16 05:10:00|1782.67|1780.27|1779.55|1777.15|1782.67|1780.27|1779.43|1777.03|0
1647407700000|2022-03-16 05:15:00|1779.07|1776.67|1783.38|1780.98|1783.62|1781.22|1779.07|1776.67|0
1647408000000|2022-03-16 05:20:00|1783.86|1781.46|1786.37|1783.97|1786.5|1784.1|1783.74|1781.34|0
1647408300000|2022-03-16 05:25:00|1786.5|1784.1|1788.77|1786.37|1789.14|1786.74|1786.5|1784.1|0
1647408600000|2022-03-16 05:30:00|1788.66|1786.26|1790.84|1788.44|1790.84|1788.44|1785.54|1783.14|0
1647408900000|2022-03-16 05:35:00|1791.08|1788.68|1792.52|1790.12|1793|1790.6|1789.4|1787|0
1647409200000|2022-03-16 05:40:00|1792.63|1790.23|1797.55|1795.15|1797.55|1795.15|1792.28|1789.88|0
1647409500000|2022-03-16 05:45:00|1797.31|1794.91|1801.98|1799.58|1805.95|1803.55|1797.07|1794.67|0
1647409800000|2022-03-16 05:50:00|1801.39|1798.99|1797.07|1794.67|1802.35|1799.95|1796.35|1793.95|0
1647410100000|2022-03-16 05:55:00|1797.31|1794.91|1797.55|1795.15|1797.55|1795.15|1794.91|1792.51|0
1647410400000|2022-03-16 06:00:00|1797.07|1794.67|1798.27|1795.87|1798.27|1795.87|1796.35|1793.95|0
1647410700000|2022-03-16 06:05:00|1798.03|1795.63|1798.5|1796.1|1800.3|1797.9|1796.35|1793.95|0
1647411000000|2022-03-16 06:10:00|1798.38|1795.98|1799.34|1796.94|1800.42|1798.02|1797.78|1795.38|0
1647411300000|2022-03-16 06:15:00|1799.1|1796.7|1803.17|1800.77|1803.3|1800.9|1798.5|1796.1|0
1647411600000|2022-03-16 06:20:00|1803.3|1800.9|1803.06|1800.66|1803.54|1801.14|1800.9|1798.5|0
1647411900000|2022-03-16 06:25:00|1803.17|1800.77|1800.9|1798.5|1803.3|1800.9|1800.29|1797.89|0
1647412200000|2022-03-16 06:30:00|1800.66|1798.26|1803.06|1800.66|1804.5|1802.1|1799.46|1797.06|0
1647412500000|2022-03-16 06:35:00|1802.93|1800.53|1804.01|1801.61|1804.26|1801.86|1801.62|1799.22|0
1647412800000|2022-03-16 06:40:00|1803.89|1801.49|1808.09|1805.69|1809.17|1806.77|1801.37|1798.97|0
1647413100000|2022-03-16 06:45:00|1807.97|1805.57|1811.58|1809.18|1811.94|1809.54|1807.61|1805.21|0
1647413400000|2022-03-16 06:50:00|1811.82|1809.42|1811.1|1808.7|1811.82|1809.42|1806.06|1803.66|0
1647413700000|2022-03-16 06:55:00|1810.86|1808.46|1812.3|1809.9|1812.54|1810.14|1807.74|1805.34|0
1647414000000|2022-03-16 07:00:00|1812.54|1810.14|1810.62|1808.22|1812.78|1810.38|1809.66|1807.26|0
1647414300000|2022-03-16 07:05:00|1810.49|1808.7|1812.83|1810.91|1813.74|1811.82|1809.42|1807.5|0
1647414600000|2022-03-16 07:10:00|1813.07|1811.15|1816.43|1814.51|1816.43|1814.51|1812.35|1810.43|0
1647414900000|2022-03-16 07:15:00|1816.19|1814.27|1812.35|1810.43|1816.19|1814.27|1812.35|1810.43|0
1647415200000|2022-03-16 07:20:00|1812.46|1810.54|1809.95|1808.03|1813.31|1811.39|1809.71|1807.79|0
1647415500000|2022-03-16 07:25:00|1809.71|1807.79|1811.39|1809.47|1811.87|1809.95|1808.99|1807.07|0
1647415800000|2022-03-16 07:30:00|1810.91|1808.99|1808.62|1806.7|1811.15|1809.23|1807.18|1805.26|0
1647416100000|2022-03-16 07:35:00|1808.74|1806.82|1813.54|1811.62|1814.74|1812.82|1808.5|1806.58|0
1647416400000|2022-03-16 07:40:00|1813.3|1811.38|1808.74|1806.82|1813.3|1811.38|1808.74|1806.82|0
1647416700000|2022-03-16 07:45:00|1808.5|1806.58|1812.22|1810.3|1812.58|1810.66|1807.78|1805.86|0
1647417000000|2022-03-16 07:50:00|1812.34|1810.42|1814|1812.08|1815.44|1813.52|1811.62|1809.7|0
1647417300000|2022-03-16 07:55:00|1813.87|1811.95|1815.44|1813.52|1816.16|1814.24|1812.08|1810.16|0
1647417600000|2022-03-16 08:00:00|1815.55|1813.63|1818.08|1816.16|1819.04|1817.12|1812.8|1810.88|0
1647417900000|2022-03-16 08:05:00|1817.6|1815.68|1816.64|1814.72|1817.84|1815.92|1814.11|1812.19|0
1647418200000|2022-03-16 08:10:00|1816.75|1814.83|1814.48|1812.56|1819.76|1817.84|1814.24|1812.32|0
1647418500000|2022-03-16 08:15:00|1814.35|1812.43|1825.04|1823.12|1825.52|1823.6|1814.35|1812.43|0
1647418800000|2022-03-16 08:20:00|1824.56|1822.64|1817.18|1815.26|1824.56|1822.64|1815.98|1814.06|0
1647419100000|2022-03-16 08:25:00|1816.82|1814.9|1820.55|1818.63|1821.76|1819.84|1815.37|1813.45|0
1647419400000|2022-03-16 08:30:00|1820.43|1818.51|1823.92|1822|1826.33|1824.41|1816.58|1814.66|0
1647419700000|2022-03-16 08:35:00|1823.44|1821.52|1822.72|1820.8|1827.05|1825.13|1819.35|1817.43|0
1647420000000|2022-03-16 08:40:00|1822.47|1820.55|1820.07|1818.15|1824.16|1822.24|1820.07|1818.15|0
1647420300000|2022-03-16 08:45:00|1819.59|1817.67|1820.31|1818.39|1821.87|1819.95|1818.74|1816.82|0
1647420600000|2022-03-16 08:50:00|1820.42|1818.5|1819.46|1817.54|1820.79|1818.87|1818.26|1816.34|0
1647420900000|2022-03-16 08:55:00|1819.82|1817.9|1822.71|1820.79|1822.71|1820.79|1819.46|1817.54|0
1647421200000|2022-03-16 09:00:00|1822.95|1821.03|1824.15|1822.23|1824.64|1822.72|1822.59|1820.67|0
1647421500000|2022-03-16 09:05:00|1823.91|1821.99|1824.39|1822.47|1825.36|1823.44|1823.67|1821.75|0
1647421800000|2022-03-16 09:10:00|1825.6|1823.68|1825.23|1823.31|1826.56|1824.64|1823.67|1821.75|0
1647422100000|2022-03-16 09:15:00|1825.11|1823.19|1825.95|1824.03|1828.97|1827.05|1824.87|1822.95|0
1647422400000|2022-03-16 09:20:00|1825.84|1823.92|1826.43|1824.51|1827.04|1825.12|1825.11|1823.19|0
1647422700000|2022-03-16 09:25:00|1826.08|1824.16|1828.72|1826.8|1829.2|1827.28|1825.83|1823.91|0
1647423000000|2022-03-16 09:30:00|1828.48|1826.56|1829.2|1827.28|1830.41|1828.49|1828.24|1826.32|0
1647423300000|2022-03-16 09:35:00|1829.92|1828|1828.46|1826.54|1829.92|1828|1828.22|1826.3|0
1647423600000|2022-03-16 09:40:00|1828.57|1826.65|1826.05|1824.13|1828.57|1826.65|1826.05|1824.13|0
1647423900000|2022-03-16 09:45:00|1825.81|1823.89|1825.33|1823.41|1826.05|1824.13|1824|1822.08|0
1647424200000|2022-03-16 09:50:00|1825.68|1823.76|1824.6|1822.68|1828.45|1826.53|1824.6|1822.68|0
1647424500000|2022-03-16 09:55:00|1824.36|1822.44|1823.64|1821.72|1825.81|1823.89|1822.44|1820.52|0
1647424800000|2022-03-16 10:00:00|1823.4|1821.48|1825.56|1823.64|1826.4|1824.48|1822.68|1820.76|0
1647425100000|2022-03-16 10:05:00|1825.32|1823.4|1825.32|1823.4|1826.53|1824.61|1824.47|1822.55|0
1647425400000|2022-03-16 10:10:00|1827.97|1826.05|1836.15|1834.23|1837.84|1835.92|1827.01|1825.09|0
1647425700000|2022-03-16 10:15:00|1836.75|1834.83|1835.19|1833.27|1839.64|1837.72|1833.5|1831.58|0
1647426000000|2022-03-16 10:20:00|1835.3|1833.38|1835.19|1833.27|1835.91|1833.99|1834.71|1832.79|0
1647426300000|2022-03-16 10:25:00|1835.3|1833.38|1832.3|1830.38|1835.3|1833.38|1832.3|1830.38|0
1647426600000|2022-03-16 10:30:00|1833.02|1831.1|1834.46|1832.54|1835.19|1833.27|1832.65|1830.73|0
1647426900000|2022-03-16 10:35:00|1834.58|1832.66|1831.57|1829.65|1834.94|1833.02|1828.44|1826.52|0
1647427200000|2022-03-16 10:40:00|1831.33|1829.41|1835.67|1833.75|1835.67|1833.75|1829.17|1827.25|0
1647427500000|2022-03-16 10:45:00|1836.15|1834.23|1833.74|1831.82|1836.74|1834.82|1831.93|1830.01|0
1647427800000|2022-03-16 10:50:00|1834.22|1832.3|1833.5|1831.58|1834.22|1832.3|1831.93|1830.01|0
1647428100000|2022-03-16 10:55:00|1833.26|1831.34|1833.74|1831.82|1834.22|1832.3|1831.34|1829.42|0
1647428400000|2022-03-16 11:00:00|1832.54|1830.62|1829.89|1827.97|1833.74|1831.82|1829.41|1827.49|0
1647428700000|2022-03-16 11:05:00|1829.41|1827.49|1830.73|1828.81|1831.09|1829.17|1828.93|1827.01|0
1647429000000|2022-03-16 11:10:00|1830.85|1828.93|1830.61|1828.69|1832.3|1830.38|1829.28|1827.36|0
1647429300000|2022-03-16 11:15:00|1830.13|1828.21|1828.32|1826.4|1830.13|1828.21|1827|1825.08|0
1647429600000|2022-03-16 11:20:00|1828.44|1826.52|1829.76|1827.84|1830.85|1828.93|1827|1825.08|0
1647429900000|2022-03-16 11:25:00|1829.64|1827.72|1830.61|1828.69|1831.81|1829.89|1829.52|1827.6|0
1647430200000|2022-03-16 11:30:00|1830.37|1828.45|1832.65|1830.73|1834.57|1832.65|1830.37|1828.45|0
1647430500000|2022-03-16 11:35:00|1832.77|1830.85|1834.94|1833.02|1836.14|1834.22|1832.29|1830.37|0
1647430800000|2022-03-16 11:40:00|1834.81|1832.89|1833.97|1832.05|1834.94|1833.02|1832.77|1830.85|0
1647431100000|2022-03-16 11:45:00|1833.73|1831.81|1830.84|1828.92|1834.33|1832.41|1830.6|1828.68|0
1647431400000|2022-03-16 11:50:00|1830.6|1828.68|1834.21|1832.29|1835.42|1833.5|1830.6|1828.68|0
1647431700000|2022-03-16 11:55:00|1833.97|1832.05|1835.65|1833.73|1835.65|1833.73|1833.25|1831.33|0
1647432000000|2022-03-16 12:00:00|1836.14|1834.22|1836.38|1834.46|1838.06|1836.14|1835.65|1833.73|0
1647432300000|2022-03-16 12:05:00|1836.14|1834.22|1838.3|1836.38|1838.3|1836.38|1835.41|1833.49|0
1647432600000|2022-03-16 12:10:00|1838.06|1836.14|1835.16|1833.24|1838.3|1836.38|1834.92|1833|0
1647432900000|2022-03-16 12:15:00|1835.65|1833.73|1834.92|1833|1836.72|1834.8|1834.68|1832.76|0
1647433200000|2022-03-16 12:20:00|1834.44|1832.52|1833.48|1831.56|1835.4|1833.48|1832.99|1831.07|0
1647433500000|2022-03-16 12:25:00|1833.24|1831.32|1833.23|1831.31|1834.92|1833|1832.51|1830.59|0
1647433800000|2022-03-16 12:30:00|1833.47|1831.55|1829.38|1827.46|1834.55|1832.63|1829.14|1827.22|0
1647434100000|2022-03-16 12:35:00|1829.14|1827.22|1824.81|1822.89|1829.38|1827.46|1824.57|1822.65|0
1647434400000|2022-03-16 12:40:00|1824.57|1822.65|1825.4|1823.48|1827.33|1825.41|1824.57|1822.65|0
1647434700000|2022-03-16 12:45:00|1825.53|1823.61|1824.63|1822.71|1826.31|1824.39|1822.71|1820.79|0
1647435000000|2022-03-16 12:50:00|1824.39|1822.47|1823.43|1821.51|1825.35|1823.43|1821.75|1819.83|0
1647435300000|2022-03-16 12:55:00|1823.67|1821.75|1822.22|1820.3|1824.15|1822.23|1820.78|1818.86|0
1647435600000|2022-03-16 13:00:00|1822.47|1820.55|1820.3|1818.38|1822.82|1820.9|1819.58|1817.66|0
1647435900000|2022-03-16 13:05:00|1820.06|1818.14|1819.69|1817.77|1820.06|1818.14|1816.69|1814.77|0
1647436200000|2022-03-16 13:10:00|1819.82|1817.9|1819.33|1817.41|1820.3|1818.38|1818.61|1816.69|0
1647436500000|2022-03-16 13:15:00|1818.61|1816.69|1821.26|1819.34|1821.5|1819.58|1817.65|1815.73|0
1647436800000|2022-03-16 13:20:00|1821.02|1819.1|1825.35|1823.43|1825.35|1823.43|1820.3|1818.38|0
1647437100000|2022-03-16 13:25:00|1825.11|1823.19|1819.57|1817.65|1825.11|1823.19|1818.37|1816.45|0
1647437400000|2022-03-16 13:30:00|1820.05|1818.13|1826.79|1824.87|1826.79|1824.87|1820.05|1818.13|0
1647437700000|2022-03-16 13:35:00|1827.27|1825.35|1838.83|1836.91|1839.31|1837.39|1826.31|1824.39|0
1647438000000|2022-03-16 13:40:00|1838.59|1836.67|1841.48|1839.56|1842.44|1840.52|1837.98|1836.06|0
1647438300000|2022-03-16 13:45:00|1841.96|1840.04|1843.4|1841.48|1846.77|1844.85|1841.72|1839.8|0
1647438600000|2022-03-16 13:50:00|1844.12|1842.2|1838.1|1836.18|1845.09|1843.17|1836.9|1834.98|0
1647438900000|2022-03-16 13:55:00|1837.86|1835.94|1839.3|1837.38|1842.68|1840.76|1837.14|1835.22|0
1647439200000|2022-03-16 14:00:00|1840.27|1838.35|1834.97|1833.05|1842.68|1840.76|1832.56|1830.64|0
1647439500000|2022-03-16 14:05:00|1835.08|1833.16|1828.71|1826.79|1835.45|1833.53|1828.71|1826.79|0
1647439800000|2022-03-16 14:10:00|1828.47|1826.55|1839.3|1837.38|1841.47|1839.55|1828.23|1826.31|0
1647440100000|2022-03-16 14:15:00|1840.26|1838.34|1857.15|1855.23|1862.22|1860.3|1840.26|1838.34|0
1647440400000|2022-03-16 14:20:00|1856.66|1854.74|1856.67|1854.75|1860.29|1858.37|1856.18|1854.26|0
1647440700000|2022-03-16 14:25:00|1856.91|1854.99|1853.53|1851.61|1859.32|1857.4|1853.53|1851.61|0
1647441000000|2022-03-16 14:30:00|1854.25|1852.33|1858.35|1856.43|1861.49|1859.57|1853.29|1851.37|0
1647441300000|2022-03-16 14:35:00|1858.11|1856.19|1856.3|1854.38|1858.59|1856.67|1849.91|1847.99|0
1647441600000|2022-03-16 14:40:00|1856.66|1854.74|1846.29|1844.37|1858.35|1856.43|1841.23|1839.31|0
1647441900000|2022-03-16 14:45:00|1845.08|1843.16|1847.25|1845.33|1848.46|1846.54|1842.91|1840.99|0
1647442200000|2022-03-16 14:50:00|1846.16|1844.24|1847.01|1845.09|1850.39|1848.47|1844.36|1842.44|0
1647442500000|2022-03-16 14:55:00|1847.49|1845.57|1852.08|1850.16|1852.08|1850.16|1841.95|1840.03|0
1647442800000|2022-03-16 15:00:00|1852.56|1850.64|1852.8|1850.88|1853.52|1851.6|1841.95|1840.03|0
1647443100000|2022-03-16 15:05:00|1852.56|1850.64|1848.21|1846.29|1853.76|1851.84|1846.28|1844.36|0
1647443400000|2022-03-16 15:10:00|1849.42|1847.5|1847.73|1845.81|1850.63|1848.71|1847.25|1845.33|0
1647443700000|2022-03-16 15:15:00|1847.49|1845.57|1847.97|1846.05|1849.18|1847.26|1843.87|1841.95|0
1647444000000|2022-03-16 15:20:00|1848.21|1846.29|1847.97|1846.05|1849.42|1847.5|1844.59|1842.67|0
1647444300000|2022-03-16 15:25:00|1848.21|1846.29|1848.21|1846.29|1849.42|1847.5|1846.76|1844.84|0
1647444600000|2022-03-16 15:30:00|1848.93|1847.01|1849.41|1847.49|1850.86|1848.94|1847.49|1845.57|0
1647444900000|2022-03-16 15:35:00|1849.9|1847.98|1846.04|1844.12|1849.9|1847.98|1842.42|1840.5|0
1647445200000|2022-03-16 15:40:00|1846.28|1844.36|1845.79|1843.87|1846.52|1844.6|1842.18|1840.26|0
1647445500000|2022-03-16 15:45:00|1846.04|1844.12|1847|1845.08|1847|1845.08|1843.38|1841.46|0
1647445800000|2022-03-16 15:50:00|1847.24|1845.32|1848.69|1846.77|1850.13|1848.21|1846.03|1844.11|0
1647446100000|2022-03-16 15:55:00|1848.93|1847.01|1849.65|1847.73|1850.86|1848.94|1846.52|1844.6|0
1647446400000|2022-03-16 16:00:00|1849.89|1847.97|1853.51|1851.59|1854.96|1853.04|1847.72|1845.8|0
1647446700000|2022-03-16 16:05:00|1853.87|1851.95|1850.45|1848.85|1853.87|1851.95|1850.45|1848.69|0
1647447000000|2022-03-16 16:10:00|1850.21|1848.61|1849.25|1847.65|1851.42|1849.82|1848.76|1847.16|0
1647447300000|2022-03-16 16:15:00|1849.84|1848.24|1850.93|1849.33|1851.9|1850.3|1848.76|1847.16|0
1647447600000|2022-03-16 16:20:00|1850.45|1848.85|1849.24|1847.64|1852.25|1850.65|1848.76|1847.16|0
1647447900000|2022-03-16 16:25:00|1848.76|1847.16|1849.24|1847.64|1849.24|1847.64|1844.9|1843.3|0
1647448200000|2022-03-16 16:30:00|1849.48|1847.88|1849.24|1847.64|1850.45|1848.85|1847.67|1846.07|0
1647448500000|2022-03-16 16:35:00|1849.48|1847.88|1843.93|1842.33|1849.72|1848.12|1843.33|1841.73|0
1647448800000|2022-03-16 16:40:00|1843.21|1841.61|1847.79|1846.19|1849.24|1847.64|1842.25|1840.65|0
1647449100000|2022-03-16 16:45:00|1848.03|1846.43|1833.44|1831.84|1848.03|1846.43|1832.12|1830.52|0
1647449400000|2022-03-16 16:50:00|1833.81|1832.21|1835.25|1833.65|1836.82|1835.22|1831.64|1830.04|0
1647449700000|2022-03-16 16:55:00|1834.53|1832.93|1836.22|1834.62|1836.94|1835.34|1832.6|1831|0
1647450000000|2022-03-16 17:00:00|1836.46|1834.86|1833.08|1831.48|1838.39|1836.79|1832.12|1830.52|0
1647450300000|2022-03-16 17:05:00|1832.84|1831.24|1824.52|1822.92|1835.25|1833.65|1823.93|1822.33|0
1647450600000|2022-03-16 17:10:00|1824.41|1822.81|1824.17|1822.57|1825.37|1823.77|1820.55|1818.95|0
1647450900000|2022-03-16 17:15:00|1824.28|1822.68|1825.13|1823.53|1826.09|1824.49|1822.96|1821.36|0
1647451200000|2022-03-16 17:20:00|1825.85|1824.25|1827.54|1825.94|1828.74|1827.14|1822|1820.4|0
1647451500000|2022-03-16 17:25:00|1827.78|1826.18|1826.57|1824.97|1828.02|1826.42|1824.52|1822.92|0
1647451800000|2022-03-16 17:30:00|1826.33|1824.73|1831.15|1829.55|1833.08|1831.48|1826.33|1824.73|0
1647452100000|2022-03-16 17:35:00|1830.42|1828.82|1829.94|1828.34|1833.32|1831.72|1828.5|1826.9|0
1647452400000|2022-03-16 17:40:00|1829.7|1828.1|1828.37|1826.77|1830.42|1828.82|1824.88|1823.28|0
1647452700000|2022-03-16 17:45:00|1828.25|1826.65|1829.94|1828.34|1830.42|1828.82|1826.57|1824.97|0
1647453000000|2022-03-16 17:50:00|1829.7|1828.1|1831.02|1829.42|1831.63|1830.03|1826.92|1825.32|0
1647453300000|2022-03-16 17:55:00|1831.38|1829.78|1832.22|1830.62|1835|1833.4|1830.42|1828.82|0
1647453600000|2022-03-16 18:00:00|1824.4|1822.8|1810.67|1809.07|1831.98|1830.38|1809.71|1808.11|0
1647453900000|2022-03-16 18:05:00|1810.79|1809.19|1796|1794.4|1814.52|1812.92|1796|1794.4|0
1647454200000|2022-03-16 18:10:00|1794.91|1793.31|1786.99|1785.39|1800.57|1798.97|1786.51|1784.91|0
1647454500000|2022-03-16 18:15:00|1786.75|1785.15|1802.14|1800.54|1802.87|1801.27|1785.31|1783.71|0
1647454800000|2022-03-16 18:20:00|1803.11|1801.51|1787.95|1786.35|1804.07|1802.47|1786.99|1785.39|0
1647455100000|2022-03-16 18:25:00|1787.23|1785.63|1784.7|1783.1|1795.89|1794.29|1783.38|1781.78|0
1647455400000|2022-03-16 18:30:00|1783.01|1781.41|1775.69|1774.09|1783.38|1781.78|1769.44|1767.84|0
1647455700000|2022-03-16 18:35:00|1775.93|1774.33|1797.2|1795.6|1797.2|1795.6|1770.64|1769.04|0
1647456000000|2022-03-16 18:40:00|1796.6|1795|1811.16|1809.56|1814.42|1812.82|1795.04|1793.44|0
1647456300000|2022-03-16 18:45:00|1811.29|1809.69|1813.21|1811.61|1820.2|1818.6|1806.23|1804.63|0
1647456600000|2022-03-16 18:50:00|1813.81|1812.21|1821.37|1819.77|1822.45|1820.85|1806.83|1805.23|0
1647456900000|2022-03-16 18:55:00|1821.61|1820.01|1818.48|1816.88|1832.94|1831.34|1818|1816.4|0
1647457200000|2022-03-16 19:00:00|1821.01|1819.41|1825.71|1824.11|1827.88|1826.28|1813.42|1811.82|0
1647457500000|2022-03-16 19:05:00|1826.19|1824.59|1820.89|1819.29|1833.42|1831.82|1815.59|1813.99|0
1647457800000|2022-03-16 19:10:00|1820.17|1818.57|1828.12|1826.52|1828.6|1827|1818.24|1816.64|0
1647458100000|2022-03-16 19:15:00|1828.96|1827.36|1839.57|1837.97|1839.69|1838.09|1822.57|1820.97|0
1647458400000|2022-03-16 19:20:00|1839.81|1838.21|1845.96|1844.36|1848.86|1847.26|1838.49|1836.89|0
1647458700000|2022-03-16 19:25:00|1846.56|1844.96|1847.2|1845.6|1851.04|1849.44|1826.18|1824.58|0
1647459000000|2022-03-16 19:30:00|1847.55|1845.95|1841.64|1840.04|1847.68|1846.08|1836.81|1835.21|0
1647459300000|2022-03-16 19:35:00|1841.4|1839.8|1845.26|1843.66|1845.26|1843.66|1838.26|1836.66|0
1647459600000|2022-03-16 19:40:00|1844.3|1842.7|1843.09|1841.49|1846.47|1844.87|1840.43|1838.83|0
1647459900000|2022-03-16 19:45:00|1842.85|1841.25|1855.4|1853.8|1855.65|1854.05|1841.4|1839.8|0
1647460200000|2022-03-16 19:50:00|1856.85|1855.25|1859.37|1857.77|1860.58|1858.98|1853.47|1851.87|0
1647460500000|2022-03-16 19:55:00|1859.61|1858.01|1872.9|1871.3|1872.9|1871.3|1856.71|1855.11|0
1647460800000|2022-03-16 20:00:00|1871.94|1870.34|1867.58|1865.98|1873.15|1871.55|1867.1|1865.5|0
1647461100000|2022-03-16 20:05:00|1867.83|1866.23|1869.52|1867.92|1869.52|1867.92|1867.58|1865.98|0
1647461400000|2022-03-16 20:10:00|1869.27|1867.67|1871.21|1869.61|1875.43|1873.83|1869.27|1867.67|0
1647461700000|2022-03-16 20:15:00|1871.17|1869.17|1878.9|1876.9|1881.08|1879.08|1871.17|1869.17|0
1647462000000|2022-03-16 20:20:00|1879.15|1877.15|1883.26|1881.26|1883.26|1881.26|1878.18|1876.18|0
1647462300000|2022-03-16 20:25:00|1883.13|1881.13|1883.01|1881.01|1883.26|1881.26|1880.71|1878.71|0
1647462600000|2022-03-16 20:30:00|1883.13|1881.13|1884.22|1882.22|1884.46|1882.46|1882.16|1880.16|0
1647462900000|2022-03-16 20:35:00|1884.46|1882.46|1883.85|1881.85|1884.95|1882.95|1883.5|1881.5|0
1647463200000|2022-03-16 20:40:00|1883.74|1881.74|1888.58|1886.58|1889.06|1887.06|1883.74|1881.74|0
1647463500000|2022-03-16 20:45:00|1888.33|1886.33|1884.46|1882.46|1888.58|1886.58|1883.98|1881.98|0
1647463800000|2022-03-16 20:50:00|1884.22|1882.22|1884.09|1882.09|1887.12|1885.12|1883.73|1881.73|0
1647464100000|2022-03-16 20:55:00|1883.73|1881.73|1884.58|1882.58|1885.67|1883.67|1883.61|1881.61|0
1647464400000|2022-03-16 21:00:00|1884.66|1882.66|1883.78|1881.78|1884.7|1882.7|1883.22|1881.22|0
1647464700000|2022-03-16 21:05:00|1883.67|1881.67|1883.26|1881.26|1883.78|1881.78|1882.8|1880.8|0
1647465000000|2022-03-16 21:10:00|1883.04|1881.04|1882.63|1880.63|1883.15|1881.15|1882.34|1880.34|0
1647465300000|2022-03-16 21:15:00|1882.66|1880.66|1881.88|1879.88|1882.66|1880.66|1881.77|1879.77|0
1647465600000|2022-03-16 21:20:00|1881.99|1879.99|1881.49|1879.49|1881.99|1879.99|1881.07|1879.07|0
1647465900000|2022-03-16 21:25:00|1881.67|1879.67|1882.37|1880.37|1882.59|1880.59|1881.35|1879.35|0
1647466200000|2022-03-16 21:30:00|1882.44|1880.44|1882.52|1880.52|1882.65|1880.65|1882.27|1880.27|0
1647466500000|2022-03-16 21:35:00|1882.55|1880.55|1882.48|1880.48|1882.69|1880.69|1882.3|1880.3|0
1647466800000|2022-03-16 21:40:00|1882.54|1880.54|1883.77|1881.77|1883.77|1881.77|1882.54|1880.54|0
1647467100000|2022-03-16 21:45:00|1883.88|1881.88|1882.79|1880.79|1884.13|1882.13|1882.76|1880.76|0
1647467400000|2022-03-16 21:50:00|1883.35|1881.35|1883.21|1881.21|1883.35|1881.35|1882.69|1880.69|0
1647467700000|2022-03-16 21:55:00|1883.53|1881.53|1882.9|1880.9|1883.6|1881.6|1882.9|1880.9|0
1647468000000|2022-03-16 22:00:00|1882.14|1880.14|1879.12|1877.12|1882.39|1880.39|1878.64|1876.64|0
1647468300000|2022-03-16 22:05:00|1879.48|1877.48|1879.37|1877.37|1880.09|1878.09|1877.91|1875.91|0
1647468600000|2022-03-16 22:10:00|1879.12|1877.12|1876.7|1874.7|1879.61|1877.61|1876.7|1874.7|0
1647468900000|2022-03-16 22:15:00|1876.95|1874.95|1876.22|1874.22|1877.43|1875.43|1876.22|1874.22|0
1647469200000|2022-03-16 22:20:00|1875.98|1873.98|1874.53|1872.53|1876.22|1874.22|1874.04|1872.04|0
1647469500000|2022-03-16 22:25:00|1874.04|1872.04|1875.01|1873.01|1875.01|1873.01|1872.83|1870.83|0
1647469800000|2022-03-16 22:30:00|1875.49|1873.49|1874.04|1872.04|1875.49|1873.49|1872.35|1870.35|0
1647470100000|2022-03-16 22:35:00|1873.8|1871.8|1875.25|1873.25|1875.36|1873.36|1873.56|1871.56|0
1647470400000|2022-03-16 22:40:00|1875.12|1873.12|1875.25|1873.25|1876.46|1874.46|1875.12|1873.12|0
1647470700000|2022-03-16 22:45:00|1875.49|1873.49|1875.73|1873.73|1875.97|1873.97|1875.12|1873.12|0
1647471000000|2022-03-16 22:50:00|1875.49|1873.49|1875.73|1873.73|1876.21|1874.21|1874.76|1872.76|0
1647471300000|2022-03-16 22:55:00|1875.6|1873.6|1875.97|1873.97|1876.45|1874.45|1875.24|1873.24|0
1647471600000|2022-03-16 23:00:00|1875.73|1873.73|1875.48|1873.48|1878.87|1876.87|1874.28|1872.28|0
1647471900000|2022-03-16 23:05:00|1875.12|1873.12|1873.07|1871.07|1875.36|1873.36|1873.07|1871.07|0
1647472200000|2022-03-16 23:10:00|1872.94|1870.94|1872.58|1870.58|1873.31|1871.31|1871.61|1869.61|0
1647472500000|2022-03-16 23:15:00|1872.82|1870.82|1873.79|1871.79|1874.03|1872.03|1871.73|1869.73|0
1647472800000|2022-03-16 23:20:00|1873.55|1871.55|1873.06|1871.06|1873.9|1871.9|1872.82|1870.82|0
1647473100000|2022-03-16 23:25:00|1873.3|1871.3|1875|1873|1875.48|1873.48|1873.3|1871.3|0
1647473400000|2022-03-16 23:30:00|1875.24|1873.24|1875.48|1873.48|1875.96|1873.96|1874.51|1872.51|0
1647473700000|2022-03-16 23:35:00|1875.72|1873.72|1873.54|1871.54|1875.96|1873.96|1873.42|1871.42|0
1647474000000|2022-03-16 23:40:00|1873.42|1871.42|1874.99|1872.99|1875.35|1873.35|1873.42|1871.42|0
1647474300000|2022-03-16 23:45:00|1874.87|1872.87|1876.44|1874.44|1876.68|1874.68|1874.51|1872.51|0
1647474600000|2022-03-16 23:50:00|1876.32|1874.32|1878.98|1876.98|1879.83|1877.83|1876.08|1874.08|0
1647474900000|2022-03-16 23:55:00|1879.1|1877.1|1879.34|1877.34|1880.31|1878.31|1877.89|1875.89|0
1647475200000|2022-03-17 00:00:00|1879.1|1877.1|1877.17|1875.17|1880.07|1878.07|1875.23|1873.23|0
1647475500000|2022-03-17 00:05:00|1877.41|1875.41|1878.62|1876.62|1879.1|1877.1|1874.5|1872.5|0
1647475800000|2022-03-17 00:10:00|1878.86|1876.86|1877.65|1875.65|1880.55|1878.55|1877.04|1875.04|0
1647476100000|2022-03-17 00:15:00|1878.49|1876.49|1878.61|1876.61|1879.58|1877.58|1876.44|1874.44|0
1647476400000|2022-03-17 00:20:00|1879.1|1877.1|1878.61|1876.61|1879.7|1877.7|1877.4|1875.4|0
1647476700000|2022-03-17 00:25:00|1878.49|1876.49|1877.89|1875.89|1881.03|1879.03|1877.64|1875.64|0
1647477000000|2022-03-17 00:30:00|1878.85|1876.85|1877.89|1875.89|1880.06|1878.06|1877.64|1875.64|0
1647477300000|2022-03-17 00:35:00|1878|1876|1878.97|1876.97|1879.58|1877.58|1877.4|1875.4|0
1647477600000|2022-03-17 00:40:00|1878.85|1876.85|1878.13|1876.13|1879.82|1877.82|1877.76|1875.76|0
1647477900000|2022-03-17 00:45:00|1878.24|1876.24|1879.21|1877.21|1879.58|1877.58|1878.13|1876.13|0
1647478200000|2022-03-17 00:50:00|1879.09|1877.09|1879.69|1877.69|1881.99|1879.99|1878.96|1876.96|0
1647478500000|2022-03-17 00:55:00|1880.3|1878.3|1879.82|1877.82|1880.3|1878.3|1879.09|1877.09|0
1647478800000|2022-03-17 01:00:00|1880.06|1878.06|1878.96|1876.96|1880.06|1878.06|1878.12|1876.12|0
1647479100000|2022-03-17 01:05:00|1878.85|1876.85|1876.91|1874.91|1879.45|1877.45|1875.46|1873.46|0
1647479400000|2022-03-17 01:10:00|1877.39|1875.39|1874.85|1872.85|1877.39|1875.39|1874.61|1872.61|0
1647479700000|2022-03-17 01:15:00|1874.73|1872.73|1874.97|1872.97|1876.18|1874.18|1873.04|1871.04|0
1647480000000|2022-03-17 01:20:00|1875.09|1873.09|1873.28|1871.28|1876.42|1874.42|1873.04|1871.04|0
1647480300000|2022-03-17 01:25:00|1872.8|1870.8|1868.2|1866.2|1873.28|1871.28|1868.2|1866.2|0
1647480600000|2022-03-17 01:30:00|1868.44|1866.44|1870.86|1868.86|1872.19|1870.19|1867.72|1865.72|0
1647480900000|2022-03-17 01:35:00|1870.73|1868.73|1863.37|1861.37|1870.86|1868.86|1863.12|1861.12|0
1647481200000|2022-03-17 01:40:00|1862.88|1860.88|1865.54|1863.54|1866.99|1864.99|1862.64|1860.64|0
1647481500000|2022-03-17 01:45:00|1865.66|1863.66|1863.61|1861.61|1866.51|1864.51|1863.61|1861.61|0
1647481800000|2022-03-17 01:50:00|1863.85|1861.85|1859.25|1857.25|1863.96|1861.96|1858.05|1856.05|0
1647482100000|2022-03-17 01:55:00|1859.37|1857.37|1863.36|1861.36|1864.69|1862.69|1858.77|1856.77|0
1647482400000|2022-03-17 02:00:00|1863.48|1861.48|1865.52|1863.52|1866.01|1864.01|1861.91|1859.91|0
1647482700000|2022-03-17 02:05:00|1865.76|1863.76|1865.15|1863.15|1866.01|1864.01|1864.07|1862.07|0
1647483000000|2022-03-17 02:10:00|1865.4|1863.4|1867.7|1865.7|1870.11|1868.11|1864.43|1862.43|0
1647483300000|2022-03-17 02:15:00|1867.94|1865.94|1866.97|1864.97|1868.42|1866.42|1865.52|1863.52|0
1647483600000|2022-03-17 02:20:00|1867.09|1865.09|1869.39|1867.39|1869.74|1867.74|1866.97|1864.97|0
1647483900000|2022-03-17 02:25:00|1869.74|1867.74|1868.29|1866.29|1871.19|1869.19|1866.97|1864.97|0
1647484200000|2022-03-17 02:30:00|1868.05|1866.05|1866.48|1864.48|1868.66|1866.66|1866.24|1864.24|0
1647484500000|2022-03-17 02:35:00|1866.6|1864.6|1866.24|1864.24|1867.32|1865.32|1865.52|1863.52|0
1647484800000|2022-03-17 02:40:00|1866.11|1864.11|1864.79|1862.79|1866.72|1864.72|1863.82|1861.82|0
1647485100000|2022-03-17 02:45:00|1864.91|1862.91|1865.39|1863.39|1865.76|1863.76|1863.82|1861.82|0
1647485400000|2022-03-17 02:50:00|1865.27|1863.27|1868.17|1866.17|1869.62|1867.62|1865.27|1863.27|0
1647485700000|2022-03-17 02:55:00|1868.05|1866.05|1866.35|1864.35|1868.41|1866.41|1864.79|1862.79|0
1647486000000|2022-03-17 03:00:00|1866.24|1864.24|1864.3|1862.3|1866.24|1864.24|1863.82|1861.82|0
1647486300000|2022-03-17 03:05:00|1864.42|1862.42|1863.09|1861.09|1865.03|1863.03|1863.09|1861.09|0
1647486600000|2022-03-17 03:10:00|1863.45|1861.45|1863.45|1861.45|1863.82|1861.82|1861.64|1859.64|0
1647486900000|2022-03-17 03:15:00|1863.33|1861.33|1860.19|1858.19|1864.3|1862.3|1859.95|1857.95|0
1647487200000|2022-03-17 03:20:00|1860.07|1858.07|1862.85|1860.85|1863.09|1861.09|1859.71|1857.71|0
1647487500000|2022-03-17 03:25:00|1863.09|1861.09|1865.26|1863.26|1865.26|1863.26|1861.88|1859.88|0
1647487800000|2022-03-17 03:30:00|1865.51|1863.51|1865.14|1863.14|1865.62|1863.62|1863.93|1861.93|0
1647488100000|2022-03-17 03:35:00|1865.26|1863.26|1867.68|1865.68|1868.04|1866.04|1864.78|1862.78|0
1647488400000|2022-03-17 03:40:00|1867.55|1865.55|1864.65|1862.65|1867.55|1865.55|1864.29|1862.29|0
1647488700000|2022-03-17 03:45:00|1864.54|1862.54|1863.09|1861.09|1865.02|1863.02|1862.36|1860.36|0
1647489000000|2022-03-17 03:50:00|1862.84|1860.84|1863.08|1861.08|1863.57|1861.57|1861.99|1859.99|0
1647489300000|2022-03-17 03:55:00|1862.84|1860.84|1864.89|1862.89|1864.89|1862.89|1862.12|1860.12|0
1647489600000|2022-03-17 04:00:00|1864.65|1862.65|1862.45|1860.45|1864.89|1862.89|1860.89|1858.89|0
1647489900000|2022-03-17 04:05:00|1862.58|1860.58|1863.66|1861.66|1864.03|1862.03|1862.34|1860.34|0
1647490200000|2022-03-17 04:10:00|1864.51|1862.51|1864.51|1862.51|1864.99|1862.99|1864.02|1862.02|0
1647490500000|2022-03-17 04:15:00|1864.27|1862.27|1865.47|1863.47|1865.47|1863.47|1864.27|1862.27|0
1647490800000|2022-03-17 04:20:00|1865.35|1863.35|1864.26|1862.26|1866.44|1864.44|1863.06|1861.06|0
1647491100000|2022-03-17 04:25:00|1864.02|1862.02|1863.9|1861.9|1864.02|1862.02|1862.57|1860.57|0
1647491400000|2022-03-17 04:30:00|1864.02|1862.02|1868.85|1866.85|1870.42|1868.42|1863.54|1861.54|0
1647491700000|2022-03-17 04:35:00|1869.09|1867.09|1866.92|1864.92|1869.45|1867.45|1866.92|1864.92|0
1647492000000|2022-03-17 04:40:00|1867.16|1865.16|1869.09|1867.09|1869.57|1867.57|1866.92|1864.92|0
1647492300000|2022-03-17 04:45:00|1869.33|1867.33|1868.12|1866.12|1869.33|1867.33|1868.12|1866.12|0
1647492600000|2022-03-17 04:50:00|1867.88|1865.88|1870.3|1868.3|1870.78|1868.78|1867.88|1865.88|0
1647492900000|2022-03-17 04:55:00|1870.54|1868.54|1869.45|1867.45|1870.9|1868.9|1869.45|1867.45|0
1647493200000|2022-03-17 05:00:00|1869.33|1867.33|1867.4|1865.4|1870.41|1868.41|1866.43|1864.43|0
1647493500000|2022-03-17 05:05:00|1867.64|1865.64|1867.15|1865.15|1868.12|1866.12|1866.19|1864.19|0
1647493800000|2022-03-17 05:10:00|1867.27|1865.27|1872.23|1870.23|1872.71|1870.71|1866.67|1864.67|0
1647494100000|2022-03-17 05:15:00|1871.98|1869.98|1872.47|1870.47|1872.71|1870.71|1869.33|1867.33|0
1647494400000|2022-03-17 05:20:00|1872.71|1870.71|1868.6|1866.6|1873.43|1871.43|1867.63|1865.63|0
1647494700000|2022-03-17 05:25:00|1868.47|1866.47|1867.8|1865.8|1868.47|1866.47|1866.42|1864.42|0
1647495000000|2022-03-17 05:30:00|1867.56|1865.56|1868.28|1866.28|1869.49|1867.49|1867.08|1865.08|0
1647495300000|2022-03-17 05:35:00|1868.04|1866.04|1869.01|1867.01|1869.25|1867.25|1866.47|1864.47|0
1647495600000|2022-03-17 05:40:00|1868.76|1866.76|1870.45|1868.45|1871.18|1869.18|1867.07|1865.07|0
1647495900000|2022-03-17 05:45:00|1870.21|1868.21|1869.49|1867.49|1870.69|1868.69|1868.76|1866.76|0
1647496200000|2022-03-17 05:50:00|1869.73|1867.73|1869|1867|1870.81|1868.81|1868.76|1866.76|0
1647496500000|2022-03-17 05:55:00|1868.88|1866.88|1868.76|1866.76|1869.97|1867.97|1867.43|1865.43|0
1647496800000|2022-03-17 06:00:00|1869|1867|1869|1867|1872.38|1870.38|1867.67|1865.67|0
1647497100000|2022-03-17 06:05:00|1868.88|1866.88|1871.53|1869.53|1871.53|1869.53|1868.87|1866.87|0
1647497400000|2022-03-17 06:10:00|1871.41|1869.41|1869.6|1867.6|1872.14|1870.14|1868.76|1866.76|0
1647497700000|2022-03-17 06:15:00|1869.72|1867.72|1870.32|1868.32|1870.56|1868.56|1868.52|1866.52|0
1647498000000|2022-03-17 06:20:00|1870.45|1868.45|1874.07|1872.07|1874.07|1872.07|1869.6|1867.6|0
1647498300000|2022-03-17 06:25:00|1873.7|1871.7|1873.34|1871.34|1874.31|1872.31|1871.89|1869.89|0
1647498600000|2022-03-17 06:30:00|1873.7|1871.7|1873.58|1871.58|1874.06|1872.06|1870.93|1868.93|0
1647498900000|2022-03-17 06:35:00|1873.46|1871.46|1874.31|1872.31|1875.03|1873.03|1873.34|1871.34|0
1647499200000|2022-03-17 06:40:00|1874.42|1872.42|1876.35|1874.35|1878.28|1876.28|1874.31|1872.31|0
1647499500000|2022-03-17 06:45:00|1876.48|1874.48|1877.44|1875.44|1877.44|1875.44|1875.39|1873.39|0
1647499800000|2022-03-17 06:50:00|1877.32|1875.32|1877.44|1875.44|1879.01|1877.01|1876.72|1874.72|0
1647500100000|2022-03-17 06:55:00|1877.56|1875.56|1880.1|1878.1|1881.79|1879.79|1877.32|1875.32|0
1647500400000|2022-03-17 07:00:00|1880.46|1878.46|1880.82|1878.82|1881.06|1879.06|1876.72|1874.72|0
1647500700000|2022-03-17 07:05:00|1881.35|1879.75|1884.51|1882.91|1885.72|1884.12|1881.22|1879.62|0
1647501000000|2022-03-17 07:10:00|1884.03|1882.43|1880.4|1878.8|1884.03|1882.43|1880.28|1878.68|0
1647501300000|2022-03-17 07:15:00|1880.64|1879.04|1874.12|1872.52|1881.13|1879.53|1874.12|1872.52|0
1647501600000|2022-03-17 07:20:00|1873.63|1872.03|1873.87|1872.27|1874.84|1873.24|1872.67|1871.07|0
1647501900000|2022-03-17 07:25:00|1873.99|1872.39|1871.81|1870.21|1874.23|1872.63|1871.7|1870.1|0
1647502200000|2022-03-17 07:30:00|1871.94|1870.34|1867.35|1865.75|1873.15|1871.55|1867.11|1865.51|0
1647502500000|2022-03-17 07:35:00|1867.11|1865.51|1868.56|1866.96|1868.56|1866.96|1864.69|1863.09|0
1647502800000|2022-03-17 07:40:00|1868.8|1867.2|1866.14|1864.54|1868.8|1867.2|1863.97|1862.37|0
1647503100000|2022-03-17 07:45:00|1866.38|1864.78|1871.45|1869.85|1871.45|1869.85|1865.17|1863.57|0
1647503400000|2022-03-17 07:50:00|1870.97|1869.37|1875.56|1873.96|1876.53|1874.93|1870.73|1869.13|0
1647503700000|2022-03-17 07:55:00|1876.04|1874.44|1876.16|1874.56|1877.49|1875.89|1873.87|1872.27|0
1647504000000|2022-03-17 08:00:00|1877.01|1875.41|1878.42|1876.82|1878.42|1876.82|1874.83|1873.23|0
1647504300000|2022-03-17 08:05:00|1878.18|1876.58|1872.62|1871.02|1878.9|1877.3|1869.96|1868.36|0
1647504600000|2022-03-17 08:10:00|1873.1|1871.5|1872.13|1870.53|1873.7|1872.1|1870.69|1869.09|0
1647504900000|2022-03-17 08:15:00|1872.38|1870.78|1874.31|1872.71|1874.79|1873.19|1871.17|1869.57|0
1647505200000|2022-03-17 08:20:00|1875.03|1873.43|1873.34|1871.74|1875.27|1873.67|1871.17|1869.57|0
1647505500000|2022-03-17 08:25:00|1873.58|1871.98|1875.27|1873.67|1878.17|1876.57|1873.58|1871.98|0
1647505800000|2022-03-17 08:30:00|1875.03|1873.43|1872.49|1870.89|1877.45|1875.85|1872.37|1870.77|0
1647506100000|2022-03-17 08:35:00|1874.3|1872.7|1871.04|1869.44|1874.3|1872.7|1870.2|1868.6|0
1647506400000|2022-03-17 08:40:00|1870.92|1869.32|1870.44|1868.84|1872.37|1870.77|1867.78|1866.18|0
1647506700000|2022-03-17 08:45:00|1870.55|1868.95|1870.68|1869.08|1874.42|1872.82|1870.55|1868.95|0
1647507000000|2022-03-17 08:50:00|1870.44|1868.84|1867.54|1865.94|1872|1870.4|1866.93|1865.33|0
1647507300000|2022-03-17 08:55:00|1867.3|1865.7|1868.5|1866.9|1869.95|1868.35|1864.51|1862.91|0
1647507600000|2022-03-17 09:00:00|1868.74|1867.14|1868.98|1867.38|1871.4|1869.8|1868.74|1867.14|0
1647507900000|2022-03-17 09:05:00|1868.74|1867.14|1867.17|1865.57|1869.1|1867.5|1865.72|1864.12|0
1647508200000|2022-03-17 09:10:00|1867.29|1865.69|1865.84|1864.24|1868.02|1866.42|1864.4|1862.8|0
1647508500000|2022-03-17 09:15:00|1865.96|1864.36|1864.39|1862.79|1868.02|1866.42|1863.91|1862.31|0
1647508800000|2022-03-17 09:20:00|1863.91|1862.31|1866.32|1864.72|1867.05|1865.45|1862.46|1860.86|0
1647509100000|2022-03-17 09:25:00|1866.08|1864.48|1868.26|1866.66|1868.98|1867.38|1865.47|1863.87|0
1647509400000|2022-03-17 09:30:00|1868.5|1866.9|1863.91|1862.31|1868.5|1866.9|1863.91|1862.31|0
1647509700000|2022-03-17 09:35:00|1863.67|1862.07|1861.73|1860.13|1863.67|1862.07|1859.92|1858.32|0
1647510000000|2022-03-17 09:40:00|1861.98|1860.38|1861.61|1860.01|1863.42|1861.82|1860.53|1858.93|0
1647510300000|2022-03-17 09:45:00|1861.97|1860.37|1861.25|1859.65|1862.94|1861.34|1860.77|1859.17|0
1647510600000|2022-03-17 09:50:00|1861.37|1859.77|1862.94|1861.34|1863.9|1862.3|1860.28|1858.68|0
1647510900000|2022-03-17 09:55:00|1863.18|1861.58|1865.59|1863.99|1866.08|1864.48|1863.18|1861.58|0
1647511200000|2022-03-17 10:00:00|1865.11|1863.51|1851.52|1849.92|1865.11|1863.51|1848.5|1846.9|0
1647511500000|2022-03-17 10:05:00|1851.04|1849.44|1846.94|1845.34|1851.4|1849.8|1844.53|1842.93|0
1647511800000|2022-03-17 10:10:00|1846.33|1844.73|1849.83|1848.23|1851.52|1849.92|1845.25|1843.65|0
1647512100000|2022-03-17 10:15:00|1850.07|1848.47|1853.81|1852.21|1854.66|1853.06|1847.9|1846.3|0
1647512400000|2022-03-17 10:20:00|1853.69|1852.09|1856.59|1854.99|1857.8|1856.2|1852|1850.4|0
1647512700000|2022-03-17 10:25:00|1857.31|1855.71|1856.1|1854.5|1857.55|1855.95|1853.81|1852.21|0
1647513000000|2022-03-17 10:30:00|1856.22|1854.62|1859.24|1857.64|1860.21|1858.61|1855.38|1853.78|0
1647513300000|2022-03-17 10:35:00|1858.87|1857.27|1858.27|1856.67|1859.24|1857.64|1854.41|1852.81|0
1647513600000|2022-03-17 10:40:00|1857.91|1856.31|1858.87|1857.27|1859|1857.4|1855.62|1854.02|0
1647513900000|2022-03-17 10:45:00|1858.76|1857.16|1860.2|1858.6|1860.2|1858.6|1856.58|1854.98|0
1647514200000|2022-03-17 10:50:00|1860.69|1859.09|1859.24|1857.64|1860.69|1859.09|1857.55|1855.95|0
1647514500000|2022-03-17 10:55:00|1859.48|1857.88|1863.34|1861.74|1863.58|1861.98|1858.27|1856.67|0
1647514800000|2022-03-17 11:00:00|1863.58|1861.98|1865.76|1864.16|1866|1864.4|1861.41|1859.81|0
1647515100000|2022-03-17 11:05:00|1866|1864.4|1866|1864.4|1867.69|1866.09|1864.55|1862.95|0
1647515400000|2022-03-17 11:10:00|1866.24|1864.64|1865.03|1863.43|1866.24|1864.64|1864.06|1862.46|0
1647515700000|2022-03-17 11:15:00|1865.14|1863.54|1862.26|1860.66|1866.24|1864.64|1862.26|1860.66|0
1647516000000|2022-03-17 11:20:00|1862.38|1860.78|1860.69|1859.09|1862.86|1861.26|1859.24|1857.64|0
1647516300000|2022-03-17 11:25:00|1860.56|1858.96|1859.48|1857.88|1861.17|1859.57|1857.31|1855.71|0
1647516600000|2022-03-17 11:30:00|1859.36|1857.76|1859.48|1857.88|1861.29|1859.69|1858.51|1856.91|0
1647516900000|2022-03-17 11:35:00|1859.35|1857.75|1855.86|1854.26|1860.2|1858.6|1855.86|1854.26|0
1647517200000|2022-03-17 11:40:00|1856.1|1854.5|1855.13|1853.53|1857.31|1855.71|1853.92|1852.32|0
1647517500000|2022-03-17 11:45:00|1855.01|1853.41|1855.85|1854.25|1857.79|1856.19|1854.17|1852.57|0
1647517800000|2022-03-17 11:50:00|1856.1|1854.5|1858.51|1856.91|1858.99|1857.39|1855.37|1853.77|0
1647518100000|2022-03-17 11:55:00|1858.27|1856.67|1859.59|1857.99|1861.89|1860.29|1857.79|1856.19|0
1647518400000|2022-03-17 12:00:00|1859.23|1857.63|1863.82|1862.22|1866.6|1865|1856.93|1855.33|0
1647518700000|2022-03-17 12:05:00|1864.06|1862.46|1863.1|1861.5|1866.72|1865.12|1862|1860.4|0
1647519000000|2022-03-17 12:10:00|1862.61|1861.01|1860.44|1858.84|1862.61|1861.01|1859.47|1857.87|0
1647519300000|2022-03-17 12:15:00|1860.2|1858.6|1857.54|1855.94|1860.92|1859.32|1856.81|1855.21|0
1647519600000|2022-03-17 12:20:00|1856.81|1855.21|1855.61|1854.01|1857.54|1855.94|1855.36|1853.76|0
1647519900000|2022-03-17 12:25:00|1855.72|1854.12|1856.45|1854.85|1857.54|1855.94|1855.72|1854.12|0
1647520200000|2022-03-17 12:30:00|1856.93|1855.33|1856.44|1854.84|1860.31|1858.71|1855.6|1854|0
1647520500000|2022-03-17 12:35:00|1857.29|1855.69|1856.57|1854.97|1858.26|1856.66|1856.57|1854.97|0
1647520800000|2022-03-17 12:40:00|1856.81|1855.21|1852.46|1850.86|1858.13|1856.53|1851.74|1850.14|0
1647521100000|2022-03-17 12:45:00|1852.7|1851.1|1855.48|1853.88|1856.33|1854.73|1852.7|1851.1|0
1647521400000|2022-03-17 12:50:00|1855.36|1853.76|1853.19|1851.59|1855.36|1853.76|1851.01|1849.41|0
1647521700000|2022-03-17 12:55:00|1852.94|1851.34|1854.15|1852.55|1854.51|1852.91|1849.08|1847.48|0
1647522000000|2022-03-17 13:00:00|1854.27|1852.67|1851.73|1850.13|1854.63|1853.03|1851.73|1850.13|0
1647522300000|2022-03-17 13:05:00|1851.61|1850.01|1853.18|1851.58|1853.91|1852.31|1851.49|1849.89|0
1647522600000|2022-03-17 13:10:00|1852.94|1851.34|1853.66|1852.06|1853.91|1852.31|1851.49|1849.89|0
1647522900000|2022-03-17 13:15:00|1853.42|1851.82|1853.3|1851.7|1854.87|1853.27|1852.94|1851.34|0
1647523200000|2022-03-17 13:20:00|1853.18|1851.58|1854.14|1852.54|1854.39|1852.79|1852.94|1851.34|0
1647523500000|2022-03-17 13:25:00|1854.39|1852.79|1852.57|1850.97|1855.11|1853.51|1852.57|1850.97|0
1647523800000|2022-03-17 13:30:00|1853.9|1852.3|1858.01|1856.41|1859.46|1857.86|1849.8|1848.2|0
1647524100000|2022-03-17 13:35:00|1858.25|1856.65|1860.18|1858.58|1860.42|1858.82|1850.52|1848.92|0
1647524400000|2022-03-17 13:40:00|1860.66|1859.06|1861.63|1860.03|1861.87|1860.27|1856.56|1854.96|0
1647524700000|2022-03-17 13:45:00|1861.39|1859.79|1864.77|1863.17|1872.26|1870.66|1861.39|1859.79|0
1647525000000|2022-03-17 13:50:00|1863.8|1862.2|1865.49|1863.89|1869.84|1868.24|1863.32|1861.72|0
1647525300000|2022-03-17 13:55:00|1866.7|1865.1|1878.78|1877.18|1878.78|1877.18|1865.25|1863.65|0
1647525600000|2022-03-17 14:00:00|1878.3|1876.7|1880.72|1879.12|1881.44|1879.84|1875.64|1874.04|0
1647525900000|2022-03-17 14:05:00|1881.2|1879.6|1884.82|1883.22|1885.29|1883.69|1879.75|1878.15|0
1647526200000|2022-03-17 14:10:00|1884.09|1882.49|1878.77|1877.17|1885.06|1883.46|1877.81|1876.21|0
1647526500000|2022-03-17 14:15:00|1879.5|1877.9|1877.11|1875.51|1881.19|1879.59|1876.36|1874.76|0
1647526800000|2022-03-17 14:20:00|1876.63|1875.03|1882.19|1880.59|1882.91|1881.31|1876.38|1874.78|0
1647527100000|2022-03-17 14:25:00|1881.95|1880.35|1880.01|1878.41|1882.91|1881.31|1879.29|1877.69|0
1647527400000|2022-03-17 14:30:00|1880.74|1879.14|1875.66|1874.06|1881.46|1879.86|1871.79|1870.19|0
1647527700000|2022-03-17 14:35:00|1876.14|1874.54|1874.69|1873.09|1876.4|1874.8|1870.34|1868.74|0
1647528000000|2022-03-17 14:40:00|1875.66|1874.06|1871.06|1869.46|1876.14|1874.54|1868.16|1866.56|0
1647528300000|2022-03-17 14:45:00|1870.82|1869.22|1864.78|1863.18|1873.24|1871.64|1859.22|1857.62|0
1647528600000|2022-03-17 14:50:00|1865.5|1863.9|1858.25|1856.65|1866.1|1864.5|1857.04|1855.44|0
1647528900000|2022-03-17 14:55:00|1858.49|1856.89|1864.05|1862.45|1865.26|1863.66|1858.49|1856.89|0
1647529200000|2022-03-17 15:00:00|1863.81|1862.21|1862.82|1861.22|1865.98|1864.38|1860.18|1858.58|0
1647529500000|2022-03-17 15:05:00|1861.75|1860.15|1869.83|1868.23|1870.92|1869.32|1860.3|1858.7|0
1647529800000|2022-03-17 15:10:00|1868.99|1867.39|1862.68|1861.08|1870.31|1868.71|1862.68|1861.08|0
1647530100000|2022-03-17 15:15:00|1862.79|1861.19|1869.69|1868.09|1870.05|1868.45|1862.79|1861.19|0
1647530400000|2022-03-17 15:20:00|1868.48|1866.88|1874.04|1872.44|1874.16|1872.56|1867.63|1866.03|0
1647530700000|2022-03-17 15:25:00|1873.92|1872.32|1871.62|1870.02|1874.53|1872.93|1869.69|1868.09|0
1647531000000|2022-03-17 15:30:00|1871.38|1869.78|1874.04|1872.44|1875.49|1873.89|1868.96|1867.36|0
1647531300000|2022-03-17 15:35:00|1874.52|1872.92|1877.67|1876.07|1877.91|1876.31|1872.1|1870.5|0
1647531600000|2022-03-17 15:40:00|1878.15|1876.55|1877.54|1875.94|1880.2|1878.6|1876.57|1874.97|0
1647531900000|2022-03-17 15:45:00|1877.9|1876.3|1868.83|1867.23|1877.9|1876.3|1868.59|1866.99|0
1647532200000|2022-03-17 15:50:00|1868.35|1866.75|1877.3|1875.7|1878.27|1876.67|1867.62|1866.02|0
1647532500000|2022-03-17 15:55:00|1877.54|1875.94|1877.41|1875.81|1880.2|1878.6|1876.09|1874.49|0
1647532800000|2022-03-17 16:00:00|1878.27|1876.67|1877.78|1876.18|1878.75|1877.15|1874.15|1872.55|0
1647533100000|2022-03-17 16:05:00|1877.65|1876.05|1881.41|1879.81|1882.25|1880.65|1877.54|1875.94|0
1647533400000|2022-03-17 16:10:00|1881.65|1880.05|1880.2|1878.6|1881.89|1880.29|1878.26|1876.66|0
1647533700000|2022-03-17 16:15:00|1880.44|1878.84|1882.01|1880.41|1882.01|1880.41|1876.57|1874.97|0
1647534000000|2022-03-17 16:20:00|1881.89|1880.29|1889.88|1888.28|1890.85|1889.25|1881.89|1880.29|0
1647534300000|2022-03-17 16:25:00|1890.12|1888.52|1891.09|1889.49|1891.33|1889.73|1888.43|1886.83|0
1647534600000|2022-03-17 16:30:00|1890.48|1888.88|1890.85|1889.25|1892.42|1890.82|1888.3|1886.7|0
1647534900000|2022-03-17 16:35:00|1889.99|1888.39|1891.69|1890.09|1891.81|1890.21|1889.99|1888.39|0
1647535200000|2022-03-17 16:40:00|1891.81|1890.21|1890.72|1889.12|1891.81|1890.21|1887.94|1886.34|0
1647535500000|2022-03-17 16:45:00|1891.33|1889.73|1889.15|1887.55|1892.3|1890.7|1887.94|1886.34|0
1647535800000|2022-03-17 16:50:00|1889.63|1888.03|1891.81|1890.21|1892.54|1890.94|1889.39|1887.79|0
1647536100000|2022-03-17 16:55:00|1891.68|1890.08|1893.26|1891.66|1894.47|1892.87|1890.84|1889.24|0
1647536400000|2022-03-17 17:00:00|1893.14|1891.54|1892.54|1890.94|1893.5|1891.9|1888.66|1887.06|0
1647536700000|2022-03-17 17:05:00|1893.02|1891.42|1890.84|1889.24|1894.23|1892.63|1890.23|1888.63|0
1647537000000|2022-03-17 17:10:00|1890.6|1889|1887.25|1885.65|1892.34|1890.74|1886.29|1884.69|0
1647537300000|2022-03-17 17:15:00|1887.74|1886.14|1891.37|1889.77|1891.61|1890.01|1885.56|1883.96|0
1647537600000|2022-03-17 17:20:00|1891.61|1890.01|1895.01|1893.41|1895.49|1893.89|1890.64|1889.04|0
1647537900000|2022-03-17 17:25:00|1895.36|1893.76|1901.79|1900.19|1902.03|1900.43|1894.52|1892.92|0
1647538200000|2022-03-17 17:30:00|1902.03|1900.43|1901.91|1900.31|1903|1901.4|1900.58|1898.98|0
1647538500000|2022-03-17 17:35:00|1901.79|1900.19|1902.27|1900.67|1902.76|1901.16|1900.58|1898.98|0
1647538800000|2022-03-17 17:40:00|1902.03|1900.43|1907.72|1906.12|1909.06|1907.46|1902.03|1900.43|0
1647539100000|2022-03-17 17:45:00|1908.09|1906.49|1909.13|1907.53|1909.37|1907.77|1906.94|1905.34|0
1647539400000|2022-03-17 17:50:00|1909.37|1907.77|1910.58|1908.98|1912.76|1911.16|1908.64|1907.04|0
1647539700000|2022-03-17 17:55:00|1911.07|1909.47|1909.33|1907.73|1912.28|1910.68|1909.09|1907.49|0
1647540000000|2022-03-17 18:00:00|1909.09|1907.49|1907.39|1905.79|1909.58|1907.98|1904.97|1903.37|0
1647540300000|2022-03-17 18:05:00|1907.63|1906.03|1908.85|1907.25|1911.39|1909.79|1906.91|1905.31|0
1647540600000|2022-03-17 18:10:00|1908.6|1907|1904.72|1903.12|1909.33|1907.73|1902.78|1901.18|0
1647540900000|2022-03-17 18:15:00|1904.96|1903.36|1904.72|1903.12|1905.93|1904.33|1904.24|1902.64|0
1647541200000|2022-03-17 18:20:00|1904.96|1903.36|1901.81|1900.21|1906.42|1904.82|1901.57|1899.97|0
1647541500000|2022-03-17 18:25:00|1901.33|1899.73|1897.69|1896.09|1903.99|1902.39|1897.69|1896.09|0
1647541800000|2022-03-17 18:30:00|1898.17|1896.57|1904.23|1902.63|1904.72|1903.12|1898.17|1896.57|0
1647542100000|2022-03-17 18:35:00|1903.51|1901.91|1902.53|1900.93|1905.45|1903.85|1901.32|1899.72|0
1647542400000|2022-03-17 18:40:00|1902.29|1900.69|1905.44|1903.84|1905.69|1904.09|1900.59|1898.99|0
1647542700000|2022-03-17 18:45:00|1905.2|1903.6|1907.87|1906.27|1908.11|1906.51|1903.26|1901.66|0
1647543000000|2022-03-17 18:50:00|1908.35|1906.75|1905.93|1904.33|1908.84|1907.24|1905.2|1903.6|0
1647543300000|2022-03-17 18:55:00|1906.17|1904.57|1908.35|1906.75|1910.05|1908.45|1903.5|1901.9|0
1647543600000|2022-03-17 19:00:00|1908.11|1906.51|1912.23|1910.63|1912.23|1910.63|1906.9|1905.3|0
1647543900000|2022-03-17 19:05:00|1911.75|1910.15|1905.44|1903.84|1912.23|1910.63|1904.47|1902.87|0
1647544200000|2022-03-17 19:10:00|1905.68|1904.08|1899.86|1898.26|1906.17|1904.57|1895.98|1894.38|0
1647544500000|2022-03-17 19:15:00|1900.1|1898.5|1904.71|1903.11|1905.44|1903.84|1898.16|1896.56|0
1647544800000|2022-03-17 19:20:00|1904.95|1903.35|1900.83|1899.23|1905.19|1903.59|1899.86|1898.26|0
1647545100000|2022-03-17 19:25:00|1901.56|1899.96|1906.28|1904.68|1906.89|1905.29|1901.56|1899.96|0
1647545400000|2022-03-17 19:30:00|1906.41|1904.81|1905.68|1904.08|1907.38|1905.78|1903.61|1902.01|0
1647545700000|2022-03-17 19:35:00|1905.55|1903.95|1907.13|1905.53|1908.34|1906.74|1904.95|1903.35|0
1647546000000|2022-03-17 19:40:00|1907.62|1906.02|1916.83|1915.23|1917.08|1915.48|1907.62|1906.02|0
1647546300000|2022-03-17 19:45:00|1915.38|1913.78|1917.8|1916.2|1919.5|1917.9|1915.14|1913.54|0
1647546600000|2022-03-17 19:50:00|1915.13|1913.53|1914.9|1913.3|1917.08|1915.48|1910.08|1908.48|0
1647546900000|2022-03-17 19:55:00|1914.41|1912.81|1921.44|1919.84|1922.17|1920.57|1912.71|1911.11|0
1647547200000|2022-03-17 20:00:00|1925.08|1923.48|1920.96|1919.36|1925.81|1924.21|1920.96|1919.36|0
1647547500000|2022-03-17 20:05:00|1921.2|1919.6|1916.22|1914.62|1921.2|1919.6|1915.86|1914.26|0
1647547800000|2022-03-17 20:10:00|1916.35|1914.75|1915.62|1914.02|1917.32|1915.72|1914.41|1912.81|0
1647548100000|2022-03-17 20:15:00|1915.58|1913.58|1916.06|1914.06|1916.79|1914.79|1914.85|1912.85|0
1647548400000|2022-03-17 20:20:00|1916.3|1914.3|1916.06|1914.06|1916.3|1914.3|1915.09|1913.09|0
1647548700000|2022-03-17 20:25:00|1916.3|1914.3|1910.36|1908.36|1916.3|1914.3|1903.57|1901.57|0
1647549000000|2022-03-17 20:30:00|1910.97|1908.97|1908.54|1906.54|1911.45|1909.45|1907.82|1905.82|0
1647549300000|2022-03-17 20:35:00|1908.66|1906.66|1904.78|1902.78|1909.75|1907.75|1903.57|1901.57|0
1647549600000|2022-03-17 20:40:00|1904.66|1902.66|1903.69|1901.69|1905.87|1903.87|1901.51|1899.51|0
1647549900000|2022-03-17 20:45:00|1905.15|1903.15|1904.78|1902.78|1907.57|1905.57|1904.53|1902.53|0
1647550200000|2022-03-17 20:50:00|1904.42|1902.42|1905.14|1903.14|1905.5|1903.5|1902.72|1900.72|0
1647550500000|2022-03-17 20:55:00|1905.39|1903.39|1904.96|1902.96|1905.39|1903.39|1903.69|1901.69|0
1647550800000|2022-03-17 21:00:00|1905.59|1903.59|1905.37|1903.37|1905.59|1903.59|1904.92|1902.92|0
1647551100000|2022-03-17 21:05:00|1905.35|1903.35|1906.15|1904.15|1906.36|1904.36|1905.28|1903.28|0
1647551400000|2022-03-17 21:10:00|1905.97|1903.97|1906.26|1904.26|1906.32|1904.32|1905.9|1903.9|0
1647551700000|2022-03-17 21:15:00|1906.15|1904.15|1906.43|1904.43|1906.43|1904.43|1906|1904|0
1647552000000|2022-03-17 21:20:00|1906.39|1904.39|1905.79|1903.79|1906.43|1904.43|1905.52|1903.52|0
1647552300000|2022-03-17 21:25:00|1905.72|1903.72|1905.76|1903.76|1906|1904|1905.48|1903.48|0
1647552600000|2022-03-17 21:30:00|1905.86|1903.86|1905.83|1903.83|1906.32|1904.32|1905.72|1903.72|0
1647552900000|2022-03-17 21:35:00|1905.82|1903.82|1906.49|1904.49|1906.64|1904.64|1905.82|1903.82|0
1647553200000|2022-03-17 21:40:00|1906.53|1904.53|1906.21|1904.21|1906.53|1904.53|1905.78|1903.78|0
1647553500000|2022-03-17 21:45:00|1906.28|1904.28|1906.17|1904.17|1906.38|1904.38|1906.17|1904.17|0
1647553800000|2022-03-17 21:50:00|1905.72|1903.72|1905.86|1903.86|1906.1|1904.1|1905.72|1903.72|0
1647554100000|2022-03-17 21:55:00|1905.97|1903.97|1906.53|1904.53|1906.53|1904.53|1905.89|1903.89|0
1647554400000|2022-03-17 22:00:00|1906.95|1904.95|1907.8|1905.8|1910.22|1908.22|1905.01|1903.01|0
1647554700000|2022-03-17 22:05:00|1908.16|1906.16|1906.22|1904.22|1908.16|1906.16|1903.68|1901.68|0
1647555000000|2022-03-17 22:10:00|1905.97|1903.97|1902.46|1900.46|1908.04|1906.04|1902.34|1900.34|0
1647555300000|2022-03-17 22:15:00|1902.34|1900.34|1900.52|1898.52|1903.79|1901.79|1900.16|1898.16|0
1647555600000|2022-03-17 22:20:00|1900.77|1898.77|1902.22|1900.22|1902.46|1900.46|1899.67|1897.67|0
1647555900000|2022-03-17 22:25:00|1902.46|1900.46|1902.22|1900.22|1902.46|1900.46|1901.85|1899.85|0
1647556200000|2022-03-17 22:30:00|1902.09|1900.09|1901.73|1899.73|1902.46|1900.46|1901.61|1899.61|0
1647556500000|2022-03-17 22:35:00|1901.85|1899.85|1901.73|1899.73|1903.19|1901.19|1901.73|1899.73|0
1647556800000|2022-03-17 22:40:00|1901.85|1899.85|1901|1899|1902.7|1900.7|1900.03|1898.03|0
1647557100000|2022-03-17 22:45:00|1900.88|1898.88|1900.52|1898.52|1901.25|1899.25|1899.55|1897.55|0
1647557400000|2022-03-17 22:50:00|1900.63|1898.63|1901.73|1899.73|1901.73|1899.73|1899.31|1897.31|0
1647557700000|2022-03-17 22:55:00|1901.6|1899.6|1900.27|1898.27|1901.97|1899.97|1897.61|1895.61|0
1647558000000|2022-03-17 23:00:00|1900.03|1898.03|1899.3|1897.3|1901|1899|1898.09|1896.09|0
1647558300000|2022-03-17 23:05:00|1899.42|1897.42|1899.66|1897.66|1900.63|1898.63|1898.82|1896.82|0
1647558600000|2022-03-17 23:10:00|1899.54|1897.54|1900.39|1898.39|1901|1899|1899.54|1897.54|0
1647558900000|2022-03-17 23:15:00|1900.76|1898.76|1901.24|1899.24|1902.21|1900.21|1900.03|1898.03|0
1647559200000|2022-03-17 23:20:00|1901.36|1899.36|1901.11|1899.11|1902.08|1900.08|1900.75|1898.75|0
1647559500000|2022-03-17 23:25:00|1901.24|1899.24|1901.35|1899.35|1901.96|1899.96|1899.42|1897.42|0
1647559800000|2022-03-17 23:30:00|1901.48|1899.48|1901.24|1899.24|1902.93|1900.93|1900.27|1898.27|0
1647560100000|2022-03-17 23:35:00|1901.11|1899.11|1901.96|1899.96|1902.21|1900.21|1900.75|1898.75|0
1647560400000|2022-03-17 23:40:00|1902.2|1900.2|1901.72|1899.72|1902.45|1900.45|1900.99|1898.99|0
1647560700000|2022-03-17 23:45:00|1901.23|1899.23|1902.08|1900.08|1902.2|1900.2|1900.75|1898.75|0
1647561000000|2022-03-17 23:50:00|1901.96|1899.96|1902.2|1900.2|1902.69|1900.69|1901.23|1899.23|0
1647561300000|2022-03-17 23:55:00|1901.96|1899.96|1900.5|1898.5|1902.44|1900.44|1900.26|1898.26|0
1647561600000|2022-03-18 00:00:00|1900.99|1898.99|1901.72|1899.72|1902.93|1900.93|1899.05|1897.05|0
1647561900000|2022-03-18 00:05:00|1902.2|1900.2|1906.8|1904.8|1906.92|1904.92|1901.71|1899.71|0
1647562200000|2022-03-18 00:10:00|1907.05|1905.05|1905.59|1903.59|1908.37|1906.37|1904.86|1902.86|0
1647562500000|2022-03-18 00:15:00|1905.83|1903.83|1903.17|1901.17|1905.95|1903.95|1901.71|1899.71|0
1647562800000|2022-03-18 00:20:00|1902.92|1900.92|1905.1|1903.1|1905.22|1903.22|1901.71|1899.71|0
1647563100000|2022-03-18 00:25:00|1904.86|1902.86|1901.71|1899.71|1905.1|1903.1|1901.47|1899.47|0
1647563400000|2022-03-18 00:30:00|1901.95|1899.95|1903.65|1901.65|1903.89|1901.89|1900.74|1898.74|0
1647563700000|2022-03-18 00:35:00|1903.41|1901.41|1900.01|1898.01|1904.13|1902.13|1900.01|1898.01|0
1647564000000|2022-03-18 00:40:00|1900.25|1898.25|1896.62|1894.62|1900.98|1898.98|1895.89|1893.89|0
1647564300000|2022-03-18 00:45:00|1896.86|1894.86|1896.01|1894.01|1897.35|1895.35|1894.44|1892.44|0
1647564600000|2022-03-18 00:50:00|1895.89|1893.89|1894.44|1892.44|1895.89|1893.89|1894.19|1892.19|0
1647564900000|2022-03-18 00:55:00|1894.68|1892.68|1895.4|1893.4|1895.89|1893.89|1893.47|1891.47|0
1647565200000|2022-03-18 01:00:00|1895.89|1893.89|1893.71|1891.71|1895.89|1893.89|1893.47|1891.47|0
1647565500000|2022-03-18 01:05:00|1893.47|1891.47|1893.58|1891.58|1894.92|1892.92|1891.04|1889.04|0
1647565800000|2022-03-18 01:10:00|1893.34|1891.34|1894.92|1892.92|1895.16|1893.16|1892.25|1890.25|0
1647566100000|2022-03-18 01:15:00|1894.55|1892.55|1894.43|1892.43|1895.64|1893.64|1893.58|1891.58|0
1647566400000|2022-03-18 01:20:00|1894.31|1892.31|1895.27|1893.27|1895.4|1893.4|1894.19|1892.19|0
1647566700000|2022-03-18 01:25:00|1895.16|1893.16|1893.95|1891.95|1895.88|1893.88|1892.73|1890.73|0
1647567000000|2022-03-18 01:30:00|1894.3|1892.3|1894.91|1892.91|1895.64|1893.64|1893.33|1891.33|0
1647567300000|2022-03-18 01:35:00|1894.67|1892.67|1894.43|1892.43|1895.16|1893.16|1892.49|1890.49|0
1647567600000|2022-03-18 01:40:00|1894.3|1892.3|1893.57|1891.57|1895.4|1893.4|1892.85|1890.85|0
1647567900000|2022-03-18 01:45:00|1893.46|1891.46|1897.21|1895.21|1897.45|1895.45|1893.46|1891.46|0
1647568200000|2022-03-18 01:50:00|1897.09|1895.09|1896.12|1894.12|1897.33|1895.33|1895.75|1893.75|0
1647568500000|2022-03-18 01:55:00|1896.36|1894.36|1896.85|1894.85|1897.33|1895.33|1895.88|1893.88|0
1647568800000|2022-03-18 02:00:00|1897.09|1895.09|1895.39|1893.39|1897.82|1895.82|1895.39|1893.39|0
1647569100000|2022-03-18 02:05:00|1895.15|1893.15|1893.94|1891.94|1895.15|1893.15|1892.73|1890.73|0
1647569400000|2022-03-18 02:10:00|1894.05|1892.05|1893.45|1891.45|1894.18|1892.18|1892.48|1890.48|0
1647569700000|2022-03-18 02:15:00|1893.33|1891.33|1893.69|1891.69|1894.66|1892.66|1892.48|1890.48|0
1647570000000|2022-03-18 02:20:00|1893.81|1891.81|1892.55|1890.55|1894.15|1892.15|1892.19|1890.19|0
1647570300000|2022-03-18 02:25:00|1892.67|1890.67|1893.88|1891.88|1894.85|1892.85|1892.67|1890.67|0
1647570600000|2022-03-18 02:30:00|1894|1892|1894.37|1892.37|1894.61|1892.61|1893.27|1891.27|0
1647570900000|2022-03-18 02:35:00|1894.48|1892.48|1892.79|1890.79|1894.73|1892.73|1892.55|1890.55|0
1647571200000|2022-03-18 02:40:00|1892.67|1890.67|1893.27|1891.27|1894.12|1892.12|1892.67|1890.67|0
1647571500000|2022-03-18 02:45:00|1893.4|1891.4|1893.15|1891.15|1894.61|1892.61|1892.91|1890.91|0
1647571800000|2022-03-18 02:50:00|1893.03|1891.03|1892.67|1890.67|1893.64|1891.64|1892.43|1890.43|0
1647572100000|2022-03-18 02:55:00|1892.54|1890.54|1893.88|1891.88|1893.88|1891.88|1892.43|1890.43|0
1647572400000|2022-03-18 03:00:00|1893.99|1891.99|1893.39|1891.39|1894.6|1892.6|1893.27|1891.27|0
1647572700000|2022-03-18 03:05:00|1893.51|1891.51|1893.15|1891.15|1893.63|1891.63|1892.67|1890.67|0
1647573000000|2022-03-18 03:10:00|1892.91|1890.91|1892.91|1890.91|1893.15|1891.15|1890.6|1888.6|0
1647573300000|2022-03-18 03:15:00|1892.54|1890.54|1891.21|1889.21|1893.63|1891.63|1891.21|1889.21|0
1647573600000|2022-03-18 03:20:00|1891.09|1889.09|1890.97|1888.97|1892.66|1890.66|1889.76|1887.76|0
1647573900000|2022-03-18 03:25:00|1890.73|1888.73|1890.97|1888.97|1891.45|1889.45|1890.48|1888.48|0
1647574200000|2022-03-18 03:30:00|1891.21|1889.21|1891.93|1889.93|1892.54|1890.54|1890.72|1888.72|0
1647574500000|2022-03-18 03:35:00|1891.81|1889.81|1890.97|1888.97|1892.66|1890.66|1890.97|1888.97|0
1647574800000|2022-03-18 03:40:00|1890.84|1888.84|1891.93|1889.93|1892.18|1890.18|1890.84|1888.84|0
1647575100000|2022-03-18 03:45:00|1891.81|1889.81|1892.66|1890.66|1893.38|1891.38|1891.81|1889.81|0
1647575400000|2022-03-18 03:50:00|1893.14|1891.14|1892.05|1890.05|1893.14|1891.14|1891.69|1889.69|0
1647575700000|2022-03-18 03:55:00|1891.93|1889.93|1894.11|1892.11|1894.71|1892.71|1891.69|1889.69|0
1647576000000|2022-03-18 04:00:00|1893.87|1891.87|1894.11|1892.11|1895.08|1893.08|1893.5|1891.5|0
1647576300000|2022-03-18 04:05:00|1894.22|1892.22|1895.08|1893.08|1896.05|1894.05|1894.22|1892.22|0
1647576600000|2022-03-18 04:10:00|1895.56|1893.56|1894.83|1892.83|1895.56|1893.56|1894.35|1892.35|0
1647576900000|2022-03-18 04:15:00|1894.95|1892.95|1893.86|1891.86|1895.8|1893.8|1893.86|1891.86|0
1647577200000|2022-03-18 04:20:00|1893.62|1891.62|1895.56|1893.56|1895.67|1893.67|1892.77|1890.77|0
1647577500000|2022-03-18 04:25:00|1895.43|1893.43|1894.59|1892.59|1895.56|1893.56|1894.1|1892.1|0
1647577800000|2022-03-18 04:30:00|1894.7|1892.7|1895.19|1893.19|1896.52|1894.52|1894.59|1892.59|0
1647578100000|2022-03-18 04:35:00|1895.31|1893.31|1895.8|1893.8|1896.04|1894.04|1895.07|1893.07|0
1647578400000|2022-03-18 04:40:00|1896.04|1894.04|1895.55|1893.55|1896.04|1894.04|1895.43|1893.43|0
1647578700000|2022-03-18 04:45:00|1895.91|1893.91|1894.58|1892.58|1896.04|1894.04|1894.58|1892.58|0
1647579000000|2022-03-18 04:50:00|1894.83|1892.83|1894.58|1892.58|1894.83|1892.83|1894.58|1892.58|0
1647579300000|2022-03-18 04:55:00|1894.7|1892.7|1894.82|1892.82|1895.07|1893.07|1894.58|1892.58|0
1647579600000|2022-03-18 05:00:00|1894.58|1892.58|1895.07|1893.07|1895.79|1893.79|1894.58|1892.58|0
1647579900000|2022-03-18 05:05:00|1894.82|1892.82|1895.79|1893.79|1897.24|1895.24|1893.37|1891.37|0
1647580200000|2022-03-18 05:10:00|1895.55|1893.55|1897.48|1895.48|1897.73|1895.73|1895.06|1893.06|0
1647580500000|2022-03-18 05:15:00|1897.6|1895.6|1898.33|1896.33|1898.7|1896.7|1897.48|1895.48|0
1647580800000|2022-03-18 05:20:00|1898.45|1896.45|1899.18|1897.18|1899.42|1897.42|1897.48|1895.48|0
1647581100000|2022-03-18 05:25:00|1899.05|1897.05|1899.66|1897.66|1900.02|1898.02|1898.45|1896.45|0
1647581400000|2022-03-18 05:30:00|1899.54|1897.54|1900.15|1898.15|1900.15|1898.15|1897.97|1895.97|0
1647581700000|2022-03-18 05:35:00|1899.78|1897.78|1900.5|1898.5|1900.63|1898.63|1899.29|1897.29|0
1647582000000|2022-03-18 05:40:00|1900.87|1898.87|1901.84|1899.84|1901.96|1899.96|1900.39|1898.39|0
1647582300000|2022-03-18 05:45:00|1902.32|1900.32|1903.78|1901.78|1904.02|1902.02|1901.11|1899.11|0
1647582600000|2022-03-18 05:50:00|1903.53|1901.53|1901.84|1899.84|1904.5|1902.5|1901.84|1899.84|0
1647582900000|2022-03-18 05:55:00|1901.59|1899.59|1903.05|1901.05|1904.02|1902.02|1901.59|1899.59|0
1647583200000|2022-03-18 06:00:00|1903.41|1901.41|1905.74|1903.74|1905.74|1903.74|1902.68|1900.68|0
1647583500000|2022-03-18 06:05:00|1906.22|1904.22|1908.16|1906.16|1908.16|1906.16|1905.98|1903.98|0
1647583800000|2022-03-18 06:10:00|1907.92|1905.92|1910.34|1908.34|1911.91|1909.91|1907.43|1905.43|0
1647584100000|2022-03-18 06:15:00|1910.46|1908.46|1910.1|1908.1|1910.46|1908.46|1908.16|1906.16|0
1647584400000|2022-03-18 06:20:00|1910.34|1908.34|1911.79|1909.79|1912.04|1910.04|1908.4|1906.4|0
1647584700000|2022-03-18 06:25:00|1911.67|1909.67|1910.58|1908.58|1912.28|1910.28|1910.58|1908.58|0
1647585000000|2022-03-18 06:30:00|1911.31|1909.31|1907.19|1905.19|1914.7|1912.7|1907.19|1905.19|0
1647585300000|2022-03-18 06:35:00|1906.82|1904.82|1908.4|1906.4|1909.73|1907.73|1906.22|1904.22|0
1647585600000|2022-03-18 06:40:00|1908.51|1906.51|1907.91|1905.91|1909.97|1907.97|1907.19|1905.19|0
1647585900000|2022-03-18 06:45:00|1907.79|1905.79|1906.7|1904.7|1908.03|1906.03|1906.7|1904.7|0
1647586200000|2022-03-18 06:50:00|1906.46|1904.46|1906.94|1904.94|1907.3|1905.3|1904.76|1902.76|0
1647586500000|2022-03-18 06:55:00|1906.7|1904.7|1906.7|1904.7|1906.94|1904.94|1905.36|1903.36|0
1647586800000|2022-03-18 07:00:00|1906.46|1904.46|1905|1903|1907.42|1905.42|1903.66|1901.66|0
1647587100000|2022-03-18 07:05:00|1904.92|1903.32|1903.59|1901.99|1905.16|1903.56|1902.01|1900.41|0
1647587400000|2022-03-18 07:10:00|1903.35|1901.75|1901.89|1900.29|1904.56|1902.96|1901.65|1900.05|0
1647587700000|2022-03-18 07:15:00|1901.65|1900.05|1898.74|1897.14|1903.59|1901.99|1898.74|1897.14|0
1647588000000|2022-03-18 07:20:00|1898.61|1897.01|1900.54|1898.94|1902.01|1900.41|1898.37|1896.77|0
1647588300000|2022-03-18 07:25:00|1900.42|1898.82|1902.12|1900.52|1903.57|1901.97|1900.3|1898.7|0
1647588600000|2022-03-18 07:30:00|1902.6|1901|1906.24|1904.64|1906.24|1904.64|1902.12|1900.52|0
1647588900000|2022-03-18 07:35:00|1906|1904.4|1903.33|1901.73|1906.11|1904.51|1903.09|1901.49|0
1647589200000|2022-03-18 07:40:00|1903.09|1901.49|1906.6|1905|1906.84|1905.24|1901.88|1900.28|0
1647589500000|2022-03-18 07:45:00|1906.72|1905.12|1907.45|1905.85|1908.66|1907.06|1906.35|1904.75|0
1647589800000|2022-03-18 07:50:00|1907.21|1905.61|1905.51|1903.91|1909.63|1908.03|1904.78|1903.18|0
1647590100000|2022-03-18 07:55:00|1905.02|1903.42|1908.66|1907.06|1908.66|1907.06|1904.78|1903.18|0
1647590400000|2022-03-18 08:00:00|1909.14|1907.54|1904.41|1902.81|1910.11|1908.51|1903.81|1902.21|0
1647590700000|2022-03-18 08:05:00|1904.29|1902.69|1904.29|1902.69|1905.86|1904.26|1902.47|1900.87|0
1647591000000|2022-03-18 08:10:00|1903.92|1902.32|1907.62|1906.02|1907.62|1906.02|1903.68|1902.08|0
1647591300000|2022-03-18 08:15:00|1907.5|1905.9|1902.77|1901.17|1907.5|1905.9|1902.16|1900.56|0
1647591600000|2022-03-18 08:20:00|1903.13|1901.53|1907.62|1906.02|1907.86|1906.26|1902.53|1900.93|0
1647591900000|2022-03-18 08:25:00|1907.38|1905.78|1903.26|1901.66|1907.86|1906.26|1903.26|1901.66|0
1647592200000|2022-03-18 08:30:00|1903.74|1902.14|1899.76|1898.16|1904.95|1903.35|1897.68|1896.08|0
1647592500000|2022-03-18 08:35:00|1900.62|1899.02|1902.31|1900.71|1903.77|1902.17|1899.41|1897.81|0
1647592800000|2022-03-18 08:40:00|1902.43|1900.83|1900.25|1898.65|1902.91|1901.31|1897.95|1896.35|0
1647593100000|2022-03-18 08:45:00|1900.13|1898.53|1896.22|1894.62|1900.13|1898.53|1895.04|1893.44|0
1647593400000|2022-03-18 08:50:00|1896.1|1894.5|1896.95|1895.35|1897.68|1896.08|1896.1|1894.5|0
1647593700000|2022-03-18 08:55:00|1896.71|1895.11|1900.34|1898.74|1900.34|1898.74|1895.98|1894.38|0
1647594000000|2022-03-18 09:00:00|1900.58|1898.98|1898.64|1897.04|1901.8|1900.2|1897.19|1895.59|0
1647594300000|2022-03-18 09:05:00|1898.4|1896.8|1899.61|1898.01|1900.34|1898.74|1897.06|1895.46|0
1647594600000|2022-03-18 09:10:00|1899.73|1898.13|1897.19|1895.59|1899.73|1898.13|1896.71|1895.11|0
1647594900000|2022-03-18 09:15:00|1896.95|1895.35|1895.37|1893.77|1896.95|1895.35|1894.52|1892.92|0
1647595200000|2022-03-18 09:20:00|1895.25|1893.65|1895.73|1894.13|1896.82|1895.22|1894.28|1892.68|0
1647595500000|2022-03-18 09:25:00|1895.25|1893.65|1895.85|1894.25|1896.82|1895.22|1891.37|1889.77|0
1647595800000|2022-03-18 09:30:00|1895.97|1894.37|1897.3|1895.7|1902.15|1900.55|1895.12|1893.52|0
1647596100000|2022-03-18 09:35:00|1896.94|1895.34|1894.15|1892.55|1896.94|1895.34|1893.79|1892.19|0
1647596400000|2022-03-18 09:40:00|1894.28|1892.68|1895.73|1894.13|1896.22|1894.62|1893.31|1891.71|0
1647596700000|2022-03-18 09:45:00|1895.85|1894.25|1897.31|1895.71|1897.91|1896.31|1895.73|1894.13|0
1647597000000|2022-03-18 09:50:00|1897.43|1895.83|1898.04|1896.44|1898.52|1896.92|1896.83|1895.23|0
1647597300000|2022-03-18 09:55:00|1898.28|1896.68|1897.91|1896.31|1899.98|1898.38|1897.55|1895.95|0
1647597600000|2022-03-18 10:00:00|1898.04|1896.44|1900.22|1898.62|1900.22|1898.62|1897.31|1895.71|0
1647597900000|2022-03-18 10:05:00|1900.46|1898.86|1901.18|1899.58|1901.43|1899.83|1898.04|1896.44|0
1647598200000|2022-03-18 10:10:00|1900.82|1899.22|1899.25|1897.65|1902.4|1900.8|1898.28|1896.68|0
1647598500000|2022-03-18 10:15:00|1899.36|1897.76|1893.79|1892.19|1899.36|1897.76|1893.43|1891.83|0
1647598800000|2022-03-18 10:20:00|1893.43|1891.83|1895.85|1894.25|1896.7|1895.1|1893.43|1891.83|0
1647599100000|2022-03-18 10:25:00|1895.73|1894.13|1896.82|1895.22|1897.55|1895.95|1895.37|1893.77|0
1647599400000|2022-03-18 10:30:00|1897.06|1895.46|1895.37|1893.77|1897.06|1895.46|1893.67|1892.07|0
1647599700000|2022-03-18 10:35:00|1895.24|1893.64|1895.72|1894.12|1896.33|1894.73|1894.51|1892.91|0
1647600000000|2022-03-18 10:40:00|1895.36|1893.76|1893.43|1891.83|1897.3|1895.7|1892.21|1890.61|0
1647600300000|2022-03-18 10:45:00|1893.91|1892.31|1892.94|1891.34|1894.39|1892.79|1891.97|1890.37|0
1647600600000|2022-03-18 10:50:00|1892.7|1891.1|1891|1889.4|1893.06|1891.46|1889.79|1888.19|0
1647600900000|2022-03-18 10:55:00|1890.76|1889.16|1894.37|1892.77|1894.85|1893.25|1890.61|1889.01|0
1647601200000|2022-03-18 11:00:00|1894.12|1892.52|1892.67|1891.07|1894.12|1892.52|1890.98|1889.38|0
1647601500000|2022-03-18 11:05:00|1892.43|1890.83|1890.25|1888.65|1892.43|1890.83|1888.07|1886.47|0
1647601800000|2022-03-18 11:10:00|1890.01|1888.41|1889.52|1887.92|1890.25|1888.65|1886.38|1884.78|0
1647602100000|2022-03-18 11:15:00|1889.76|1888.16|1892.91|1891.31|1892.91|1891.31|1889.76|1888.16|0
1647602400000|2022-03-18 11:20:00|1892.67|1891.07|1891.57|1889.97|1892.91|1891.31|1890.73|1889.13|0
1647602700000|2022-03-18 11:25:00|1891.81|1890.21|1890.24|1888.64|1891.94|1890.34|1886.13|1884.53|0
1647603000000|2022-03-18 11:30:00|1890.12|1888.52|1893.27|1891.67|1893.27|1891.67|1890.12|1888.52|0
1647603300000|2022-03-18 11:35:00|1893.15|1891.55|1894.36|1892.76|1895.57|1893.97|1891.7|1890.1|0
1647603600000|2022-03-18 11:40:00|1894.48|1892.88|1895.81|1894.21|1897.02|1895.42|1893.87|1892.27|0
1647603900000|2022-03-18 11:45:00|1895.57|1893.97|1893.87|1892.27|1895.81|1894.21|1893.26|1891.66|0
1647604200000|2022-03-18 11:50:00|1893.75|1892.15|1892.66|1891.06|1894.11|1892.51|1891.94|1890.34|0
1647604500000|2022-03-18 11:55:00|1892.42|1890.82|1889.75|1888.15|1894.11|1892.51|1889.75|1888.15|0
1647604800000|2022-03-18 12:00:00|1890.24|1888.64|1891.45|1889.85|1892.18|1890.58|1889.03|1887.43|0
1647605100000|2022-03-18 12:05:00|1892.53|1890.93|1893.26|1891.66|1894.23|1892.63|1891.45|1889.85|0
1647605400000|2022-03-18 12:10:00|1893.38|1891.78|1894.35|1892.75|1894.59|1892.99|1892.17|1890.57|0
1647605700000|2022-03-18 12:15:00|1894.47|1892.87|1892.53|1890.93|1894.84|1893.24|1890.72|1889.12|0
1647606000000|2022-03-18 12:20:00|1892.41|1890.81|1895.8|1894.2|1896.4|1894.8|1892.17|1890.57|0
1647606300000|2022-03-18 12:25:00|1895.92|1894.32|1897.5|1895.9|1897.98|1896.38|1895.8|1894.2|0
1647606600000|2022-03-18 12:30:00|1897.37|1895.77|1895.32|1893.72|1897.37|1895.77|1894.59|1892.99|0
1647606900000|2022-03-18 12:35:00|1895.07|1893.47|1897.5|1895.9|1897.98|1896.38|1894.83|1893.23|0
1647607200000|2022-03-18 12:40:00|1897.74|1896.14|1900.4|1898.8|1900.89|1899.29|1897.74|1896.14|0
1647607500000|2022-03-18 12:45:00|1900.16|1898.56|1897.01|1895.41|1900.16|1898.56|1896.28|1894.68|0
1647607800000|2022-03-18 12:50:00|1896.53|1894.93|1892.89|1891.29|1896.53|1894.93|1889.99|1888.39|0
1647608100000|2022-03-18 12:55:00|1892.65|1891.05|1895.31|1893.71|1895.55|1893.95|1892.65|1891.05|0
1647608400000|2022-03-18 13:00:00|1895.19|1893.59|1895.31|1893.71|1895.55|1893.95|1894.22|1892.62|0
1647608700000|2022-03-18 13:05:00|1894.83|1893.23|1893.13|1891.53|1895.8|1894.2|1892.4|1890.8|0
1647609000000|2022-03-18 13:10:00|1893.37|1891.77|1892.43|1890.83|1894.7|1893.1|1891.7|1890.1|0
1647609300000|2022-03-18 13:15:00|1892.19|1890.59|1891.33|1889.73|1892.43|1890.83|1890.97|1889.37|0
1647609600000|2022-03-18 13:20:00|1891.46|1889.86|1893.39|1891.79|1893.39|1891.79|1890.49|1888.89|0
1647609900000|2022-03-18 13:25:00|1893.64|1892.04|1908.42|1906.82|1908.9|1907.3|1893.64|1892.04|0
1647610200000|2022-03-18 13:30:00|1908.9|1907.3|1903.81|1902.21|1911.08|1909.48|1899.93|1898.33|0
1647610500000|2022-03-18 13:35:00|1903.08|1901.48|1908.17|1906.57|1916.42|1914.82|1901.87|1900.27|0
1647610800000|2022-03-18 13:40:00|1907.93|1906.33|1908.9|1907.3|1911.44|1909.84|1905.26|1903.66|0
1647611100000|2022-03-18 13:45:00|1909.14|1907.54|1915.44|1913.84|1915.69|1914.09|1908.17|1906.57|0
1647611400000|2022-03-18 13:50:00|1915.2|1913.6|1911.81|1910.21|1918.84|1917.24|1911.08|1909.48|0
1647611700000|2022-03-18 13:55:00|1912.53|1910.93|1918.23|1916.63|1918.23|1916.63|1910.84|1909.24|0
1647612000000|2022-03-18 14:00:00|1919.08|1917.48|1925.87|1924.27|1928.3|1926.7|1915.68|1914.08|0
1647612300000|2022-03-18 14:05:00|1924.9|1923.3|1927.81|1926.21|1929.02|1927.42|1924.9|1923.3|0
1647612600000|2022-03-18 14:10:00|1928.3|1926.7|1928.64|1927.04|1934.95|1933.35|1927.93|1926.33|0
1647612900000|2022-03-18 14:15:00|1928.27|1926.67|1923.78|1922.18|1929.85|1928.25|1921.36|1919.76|0
1647613200000|2022-03-18 14:20:00|1923.54|1921.94|1924.63|1923.03|1927.18|1925.58|1920.15|1918.55|0
1647613500000|2022-03-18 14:25:00|1924.51|1922.91|1925.24|1923.64|1927.42|1925.82|1924.14|1922.54|0
1647613800000|2022-03-18 14:30:00|1925|1923.4|1923.41|1921.81|1929.61|1928.01|1922.33|1920.73|0
1647614100000|2022-03-18 14:35:00|1923.05|1921.45|1916.62|1915.02|1924.75|1923.15|1914.81|1913.21|0
1647614400000|2022-03-18 14:40:00|1916.26|1914.66|1919.15|1917.55|1921.34|1919.74|1914.08|1912.48|0
1647614700000|2022-03-18 14:45:00|1918.43|1916.83|1916|1914.4|1922.79|1921.19|1916|1914.4|0
1647615000000|2022-03-18 14:50:00|1915.51|1913.91|1919.15|1917.55|1919.15|1917.55|1912.36|1910.76|0
1647615300000|2022-03-18 14:55:00|1919.03|1917.43|1922.18|1920.58|1923.76|1922.16|1917.45|1915.85|0
1647615600000|2022-03-18 15:00:00|1922.42|1920.82|1927.89|1926.29|1928.37|1926.77|1921.34|1919.74|0
1647615900000|2022-03-18 15:05:00|1928|1926.4|1929.83|1928.23|1931.77|1930.17|1925.95|1924.35|0
1647616200000|2022-03-18 15:10:00|1929.95|1928.35|1928.13|1926.53|1933.23|1931.63|1927.64|1926.04|0
1647616500000|2022-03-18 15:15:00|1928.37|1926.77|1929.83|1928.23|1930.56|1928.96|1924.49|1922.89|0
1647616800000|2022-03-18 15:20:00|1930.19|1928.59|1925.46|1923.86|1930.19|1928.59|1924.24|1922.64|0
1647617100000|2022-03-18 15:25:00|1926.43|1924.83|1924.97|1923.37|1926.67|1925.07|1921.09|1919.49|0
1647617400000|2022-03-18 15:30:00|1924.73|1923.13|1929.58|1927.98|1930.8|1929.2|1924.73|1923.13|0
1647617700000|2022-03-18 15:35:00|1929.34|1927.74|1932.01|1930.41|1936.38|1934.78|1927.64|1926.04|0
1647618000000|2022-03-18 15:40:00|1931.28|1929.68|1927.64|1926.04|1931.52|1929.92|1927.15|1925.55|0
1647618300000|2022-03-18 15:45:00|1928.12|1926.52|1926.02|1924.42|1930.27|1928.67|1925.17|1923.57|0
1647618600000|2022-03-18 15:50:00|1926.39|1924.79|1919.59|1917.99|1929.78|1928.18|1919.59|1917.99|0
1647618900000|2022-03-18 15:55:00|1921.05|1919.45|1927.11|1925.51|1928.33|1926.73|1921.05|1919.45|0
1647619200000|2022-03-18 16:00:00|1927.36|1925.76|1928.45|1926.85|1928.45|1926.85|1922.99|1921.39|0
1647619500000|2022-03-18 16:05:00|1928.7|1927.1|1928.21|1926.61|1930.64|1929.04|1927.11|1925.51|0
1647619800000|2022-03-18 16:10:00|1928.7|1927.1|1930.15|1928.55|1931.61|1930.01|1927.73|1926.13|0
1647620100000|2022-03-18 16:15:00|1930.39|1928.79|1932.58|1930.98|1935.49|1933.89|1930.39|1928.79|0
1647620400000|2022-03-18 16:20:00|1932.33|1930.73|1935.25|1933.65|1935.49|1933.89|1930.15|1928.55|0
1647620700000|2022-03-18 16:25:00|1935|1933.4|1937.49|1935.89|1937.61|1936.01|1934.46|1932.86|0
1647621000000|2022-03-18 16:30:00|1937.37|1935.77|1939.07|1937.47|1939.31|1937.71|1936.15|1934.55|0
1647621300000|2022-03-18 16:35:00|1939.31|1937.71|1941.98|1940.38|1942.22|1940.62|1939.07|1937.47|0
1647621600000|2022-03-18 16:40:00|1942.1|1940.5|1943.92|1942.32|1944.17|1942.57|1941.74|1940.14|0
1647621900000|2022-03-18 16:45:00|1944.17|1942.57|1939.55|1937.95|1944.17|1942.57|1938.58|1936.98|0
1647622200000|2022-03-18 16:50:00|1940.04|1938.44|1941.74|1940.14|1942.71|1941.11|1940.04|1938.44|0
1647622500000|2022-03-18 16:55:00|1941.98|1940.38|1941.98|1940.38|1944.41|1942.81|1940.76|1939.16|0
1647622800000|2022-03-18 17:00:00|1942.09|1940.49|1941.38|1939.78|1943.93|1942.33|1940.41|1938.81|0
1647623100000|2022-03-18 17:05:00|1941.14|1939.54|1945.51|1943.91|1947.21|1945.61|1939.68|1938.08|0
1647623400000|2022-03-18 17:10:00|1945.14|1943.54|1945.71|1944.11|1946.68|1945.08|1944.54|1942.94|0
1647623700000|2022-03-18 17:15:00|1945.95|1944.35|1943.52|1941.92|1946.68|1945.08|1943.52|1941.92|0
1647624000000|2022-03-18 17:20:00|1943.77|1942.17|1946.92|1945.32|1947.65|1946.05|1943.04|1941.44|0
1647624300000|2022-03-18 17:25:00|1946.68|1945.08|1950.08|1948.48|1950.32|1948.72|1946.44|1944.84|0
1647624600000|2022-03-18 17:30:00|1950.32|1948.72|1950.57|1948.97|1950.57|1948.97|1947.89|1946.29|0
1647624900000|2022-03-18 17:35:00|1950.32|1948.72|1948.62|1947.02|1950.57|1948.97|1948.38|1946.78|0
1647625200000|2022-03-18 17:40:00|1948.14|1946.54|1947.41|1945.81|1948.38|1946.78|1946.43|1944.83|0
1647625500000|2022-03-18 17:45:00|1947.16|1945.56|1948.86|1947.26|1949.11|1947.51|1946.92|1945.32|0
1647625800000|2022-03-18 17:50:00|1948.62|1947.02|1948.38|1946.78|1949.11|1947.51|1947.65|1946.05|0
1647626100000|2022-03-18 17:55:00|1947.89|1946.29|1947.65|1946.05|1949.59|1947.99|1945.7|1944.1|0
1647626400000|2022-03-18 18:00:00|1947.89|1946.29|1947.16|1945.56|1948.86|1947.26|1947.16|1945.56|0
1647626700000|2022-03-18 18:05:00|1947.4|1945.8|1943.76|1942.16|1947.4|1945.8|1943.03|1941.43|0
1647627000000|2022-03-18 18:10:00|1943.51|1941.91|1947.89|1946.29|1947.89|1946.29|1942.54|1940.94|0
1647627300000|2022-03-18 18:15:00|1947.76|1946.16|1949.59|1947.99|1951.77|1950.17|1947.76|1946.16|0
1647627600000|2022-03-18 18:20:00|1949.34|1947.74|1949.83|1948.23|1950.31|1948.71|1947.4|1945.8|0
1647627900000|2022-03-18 18:25:00|1950.07|1948.47|1949.1|1947.5|1950.07|1948.47|1946.67|1945.07|0
1647628200000|2022-03-18 18:30:00|1949.34|1947.74|1948.97|1947.37|1949.83|1948.23|1945.21|1943.61|0
1647628500000|2022-03-18 18:35:00|1948.73|1947.13|1952.5|1950.9|1953.71|1952.11|1948.73|1947.13|0
1647628800000|2022-03-18 18:40:00|1952.26|1950.66|1949.52|1947.92|1957.84|1956.24|1946.32|1944.72|0
1647629100000|2022-03-18 18:45:00|1949.28|1947.68|1950.56|1948.96|1952.19|1950.59|1949.28|1947.68|0
1647629400000|2022-03-18 18:50:00|1950.8|1949.2|1952.75|1951.15|1953.23|1951.63|1950.8|1949.2|0
1647629700000|2022-03-18 18:55:00|1952.5|1950.9|1951.49|1949.89|1953.23|1951.63|1950.8|1949.2|0
1647630000000|2022-03-18 19:00:00|1951.24|1949.64|1957.56|1955.96|1958.04|1956.44|1951.24|1949.64|0
1647630300000|2022-03-18 19:05:00|1957.32|1955.72|1960.23|1958.63|1960.23|1958.63|1956.83|1955.23|0
1647630600000|2022-03-18 19:10:00|1959.99|1958.39|1961.68|1960.08|1962.41|1960.81|1959.26|1957.66|0
1647630900000|2022-03-18 19:15:00|1961.44|1959.84|1964.84|1963.24|1964.84|1963.24|1961.2|1959.6|0
1647631200000|2022-03-18 19:20:00|1964.6|1963|1967.27|1965.67|1967.51|1965.91|1963.87|1962.27|0
1647631500000|2022-03-18 19:25:00|1967.51|1965.91|1968.36|1966.76|1970.18|1968.58|1967.51|1965.91|0
1647631800000|2022-03-18 19:30:00|1968.24|1966.64|1975.29|1973.69|1975.29|1973.69|1968.11|1966.51|0
1647632100000|2022-03-18 19:35:00|1975.53|1973.93|1965.53|1963.93|1976.01|1974.41|1965.04|1963.44|0
1647632400000|2022-03-18 19:40:00|1966.25|1964.65|1973.54|1971.94|1973.78|1972.18|1965.04|1963.44|0
1647632700000|2022-03-18 19:45:00|1973.3|1971.7|1972.32|1970.72|1974.75|1973.15|1969.65|1968.05|0
1647633000000|2022-03-18 19:50:00|1972.68|1971.08|1971.11|1969.51|1973.3|1971.7|1966.49|1964.89|0
1647633300000|2022-03-18 19:55:00|1970.87|1969.27|1971.35|1969.75|1975.72|1974.12|1969.65|1968.05|0
1647633600000|2022-03-18 20:00:00|1971.11|1969.51|1973.54|1971.94|1975.48|1973.88|1970.62|1969.02|0
1647633900000|2022-03-18 20:05:00|1973.29|1971.69|1975.24|1973.64|1975.72|1974.12|1973.17|1971.57|0
1647634200000|2022-03-18 20:10:00|1974.75|1973.15|1976.94|1975.34|1977.67|1976.07|1974.75|1973.15|0
1647849600000|2022-03-21 08:00:00|1959.68|1957.28|1964.06|1961.66|1964.9|1962.5|1959.44|1957.04|0
1647849900000|2022-03-21 08:05:00|1963.81|1961.41|1964.78|1962.38|1965.76|1963.36|1961.14|1958.74|0
1647850200000|2022-03-21 08:10:00|1964.54|1962.14|1963|1960.6|1966.73|1964.33|1962.63|1960.23|0
1647850500000|2022-03-21 08:15:00|1963.24|1960.84|1968.35|1965.95|1968.83|1966.43|1963.12|1960.72|0
1647850800000|2022-03-21 08:20:00|1968.1|1965.7|1967.37|1964.97|1968.59|1966.19|1966.64|1964.24|0
1647851100000|2022-03-21 08:25:00|1967.62|1965.22|1964.94|1962.54|1967.62|1965.22|1964.21|1961.81|0
1647851400000|2022-03-21 08:30:00|1964.7|1962.3|1966.4|1964|1968.59|1966.19|1964.7|1962.3|0
1647851700000|2022-03-21 08:35:00|1966.52|1964.12|1969.39|1966.99|1969.99|1967.59|1965.67|1963.27|0
1647852000000|2022-03-21 08:40:00|1969.51|1967.11|1967.32|1964.92|1970.36|1967.96|1965.99|1963.59|0
1647852300000|2022-03-21 08:45:00|1967.56|1965.16|1966.71|1964.31|1969.26|1966.86|1966.47|1964.07|0
1647852600000|2022-03-21 08:50:00|1966.96|1964.56|1963.91|1961.51|1966.96|1964.56|1963.07|1960.67|0
1647852900000|2022-03-21 08:55:00|1964.04|1961.64|1965.43|1963.03|1965.67|1963.27|1962.82|1960.42|0
1647853200000|2022-03-21 09:00:00|1965.67|1963.27|1965.18|1962.78|1966.88|1964.48|1964.21|1961.81|0
1647853500000|2022-03-21 09:05:00|1961.05|1958.65|1962.99|1960.59|1965.18|1962.78|1958.62|1956.22|0
1647853800000|2022-03-21 09:10:00|1962.75|1960.35|1964.08|1961.68|1964.69|1962.29|1962.75|1960.35|0
1647854100000|2022-03-21 09:15:00|1964.32|1961.92|1966.88|1964.48|1967.12|1964.72|1962.87|1960.47|0
1647854400000|2022-03-21 09:20:00|1967|1964.6|1968.58|1966.18|1970.04|1967.64|1967|1964.6|0
1647854700000|2022-03-21 09:25:00|1968.48|1966.08|1968.73|1966.33|1968.73|1966.33|1966.78|1964.38|0
1647855000000|2022-03-21 09:30:00|1968.84|1966.44|1970.43|1968.03|1970.67|1968.27|1967.75|1965.35|0
1647855300000|2022-03-21 09:35:00|1970.18|1967.78|1967.75|1965.35|1971.4|1969|1967.27|1964.87|0
1647855600000|2022-03-21 09:40:00|1967.27|1964.87|1967.27|1964.87|1968.11|1965.71|1967.02|1964.62|0
1647855900000|2022-03-21 09:45:00|1967.38|1964.98|1966.29|1963.89|1967.51|1965.11|1965.56|1963.16|0
1647856200000|2022-03-21 09:50:00|1966.41|1964.01|1965.56|1963.16|1966.41|1964.01|1964.83|1962.43|0
1647856500000|2022-03-21 09:55:00|1965.68|1963.28|1966.78|1964.38|1967.14|1964.74|1965.07|1962.67|0
1647856800000|2022-03-21 10:00:00|1966.53|1964.13|1964.59|1962.19|1967.38|1964.98|1963.86|1961.46|0
1647857100000|2022-03-21 10:05:00|1964.7|1962.3|1965.56|1963.16|1966.05|1963.65|1964.1|1961.7|0
1647857400000|2022-03-21 10:10:00|1965.32|1962.92|1966.65|1964.25|1967.26|1964.86|1964.95|1962.55|0
1647857700000|2022-03-21 10:15:00|1966.77|1964.37|1964.34|1961.94|1966.77|1964.37|1963.97|1961.57|0
1647858000000|2022-03-21 10:20:00|1964.21|1961.81|1962.4|1960|1965.8|1963.4|1962.4|1960|0
1647858300000|2022-03-21 10:25:00|1962.64|1960.24|1962.42|1960.02|1963.85|1961.45|1961.66|1959.26|0
1647858600000|2022-03-21 10:30:00|1962.29|1959.89|1961.2|1958.8|1963.39|1960.99|1960.96|1958.56|0
1647858900000|2022-03-21 10:35:00|1960.96|1958.56|1961.2|1958.8|1962.18|1959.78|1960.72|1958.32|0
1647859200000|2022-03-21 10:40:00|1961.32|1958.92|1963.63|1961.23|1963.88|1961.48|1960.59|1958.19|0
1647859500000|2022-03-21 10:45:00|1963.51|1961.11|1962.66|1960.26|1964.12|1961.72|1962.42|1960.02|0
1647859800000|2022-03-21 10:50:00|1962.9|1960.5|1961.44|1959.04|1962.9|1960.5|1960.96|1958.56|0
1647860100000|2022-03-21 10:55:00|1961.69|1959.29|1965.57|1963.17|1965.82|1963.42|1961.69|1959.29|0
1647860400000|2022-03-21 11:00:00|1965.33|1962.93|1968.49|1966.09|1968.73|1966.33|1965.09|1962.69|0
1647860700000|2022-03-21 11:05:00|1968.61|1966.21|1968.98|1966.58|1972.38|1969.98|1968.61|1966.21|0
1647861000000|2022-03-21 11:10:00|1969.25|1966.85|1972.46|1970.06|1972.58|1970.18|1968.94|1966.54|0
1647861300000|2022-03-21 11:15:00|1972.58|1970.18|1976.47|1974.07|1976.47|1974.07|1970.64|1968.24|0
1647861600000|2022-03-21 11:20:00|1976.23|1973.83|1975.5|1973.1|1977.69|1975.29|1973.43|1971.03|0
1647861900000|2022-03-21 11:25:00|1975.37|1972.97|1975.26|1972.86|1975.99|1973.59|1974.53|1972.13|0
1647862200000|2022-03-21 11:30:00|1974.77|1972.37|1976.47|1974.07|1976.71|1974.31|1974.28|1971.88|0
1647862500000|2022-03-21 11:35:00|1976.71|1974.31|1974.43|1972.03|1977.69|1975.29|1974.43|1972.03|0
1647862800000|2022-03-21 11:40:00|1974.67|1972.27|1975.32|1972.92|1975.81|1973.41|1972.97|1970.57|0
1647863100000|2022-03-21 11:45:00|1975.56|1973.16|1975.33|1972.93|1978.83|1976.43|1973.5|1971.1|0
1647863400000|2022-03-21 11:50:00|1975.2|1972.8|1973.74|1971.34|1975.57|1973.17|1973.26|1970.86|0
1647863700000|2022-03-21 11:55:00|1973.5|1971.1|1973.38|1970.98|1973.99|1971.59|1972.17|1969.77|0
1647864000000|2022-03-21 12:00:00|1973.14|1970.74|1971.68|1969.28|1974.84|1972.44|1971.68|1969.28|0
1647864300000|2022-03-21 12:05:00|1971.55|1969.15|1970.95|1968.55|1972.9|1970.5|1970.95|1968.55|0
1647864600000|2022-03-21 12:10:00|1971.19|1968.79|1972.65|1970.25|1973.87|1971.47|1970.95|1968.55|0
1647864900000|2022-03-21 12:15:00|1971.92|1969.52|1970.95|1968.55|1972.41|1970.01|1969.98|1967.58|0
1647865200000|2022-03-21 12:20:00|1970.71|1968.31|1969|1966.6|1972.16|1969.76|1968.27|1965.87|0
1647865500000|2022-03-21 12:25:00|1969.25|1966.85|1968.63|1966.23|1969.98|1967.58|1967.66|1965.26|0
1647865800000|2022-03-21 12:30:00|1968.76|1966.36|1968.52|1966.12|1969.25|1966.85|1967.54|1965.14|0
1647866100000|2022-03-21 12:35:00|1968.63|1966.23|1969.24|1966.84|1969.97|1967.57|1967.54|1965.14|0
1647866400000|2022-03-21 12:40:00|1969|1966.6|1969.36|1966.96|1970.7|1968.3|1968.03|1965.63|0
1647866700000|2022-03-21 12:45:00|1969.24|1966.84|1969.49|1967.09|1969.49|1967.09|1967.3|1964.9|0
1647867000000|2022-03-21 12:50:00|1969.73|1967.33|1972.4|1970|1972.64|1970.24|1969|1966.6|0
1647867300000|2022-03-21 12:55:00|1972.16|1969.76|1970.7|1968.3|1972.64|1970.24|1969.97|1967.57|0
1647867600000|2022-03-21 13:00:00|1970.94|1968.54|1970.45|1968.05|1970.94|1968.54|1967.78|1965.38|0
1647867900000|2022-03-21 13:05:00|1970.33|1967.93|1972.64|1970.24|1973.37|1970.97|1969.97|1967.57|0
1647868200000|2022-03-21 13:10:00|1972.51|1970.11|1972.88|1970.48|1973.61|1971.21|1971.43|1969.03|0
1647868500000|2022-03-21 13:15:00|1972.64|1970.24|1973.24|1970.84|1973.61|1971.21|1972.15|1969.75|0
1647868800000|2022-03-21 13:20:00|1973.13|1970.73|1973.85|1971.45|1974.83|1972.43|1972.64|1970.24|0
1647869100000|2022-03-21 13:25:00|1973.73|1971.33|1970.69|1968.29|1974.83|1972.43|1969.96|1967.56|0
1647869400000|2022-03-21 13:30:00|1973.85|1971.45|1985.28|1982.88|1985.28|1982.88|1971.91|1969.51|0
1647869700000|2022-03-21 13:35:00|1985.52|1983.12|1989.9|1987.5|1990.87|1988.47|1985.52|1983.12|0
1647870000000|2022-03-21 13:40:00|1990.87|1988.47|1985.52|1983.12|1991.6|1989.2|1984.06|1981.66|0
1647870300000|2022-03-21 13:45:00|1986.74|1984.34|1977.49|1975.09|1987.22|1984.82|1977.24|1974.84|0
1647870600000|2022-03-21 13:50:00|1977.73|1975.33|1967.4|1965|1981.13|1978.73|1966.55|1964.15|0
1647870900000|2022-03-21 13:55:00|1968.25|1965.85|1967.77|1965.37|1972.63|1970.23|1967.28|1964.88|0
1647871200000|2022-03-21 14:00:00|1968.01|1965.61|1964.12|1961.72|1970.68|1968.28|1964.12|1961.72|0
1647871500000|2022-03-21 14:05:00|1963.64|1961.24|1963.88|1961.48|1966.8|1964.4|1959.27|1956.87|0
1647871800000|2022-03-21 14:10:00|1964|1961.6|1962.18|1959.78|1966.55|1964.15|1960.24|1957.84|0
1647872100000|2022-03-21 14:15:00|1962.91|1960.51|1963.88|1961.48|1965.58|1963.18|1960.72|1958.32|0
1647872400000|2022-03-21 14:20:00|1963.39|1960.99|1961.93|1959.53|1963.39|1960.99|1957.81|1955.41|0
1647872700000|2022-03-21 14:25:00|1961.81|1959.41|1958.29|1955.89|1961.81|1959.41|1956.11|1953.71|0
1647873000000|2022-03-21 14:30:00|1958.53|1956.13|1956.43|1954.03|1960.72|1958.32|1956.43|1954.03|0
1647873300000|2022-03-21 14:35:00|1956.91|1954.51|1963.96|1961.56|1963.96|1961.56|1955.94|1953.54|0
1647873600000|2022-03-21 14:40:00|1963.71|1961.31|1964.56|1962.16|1967.11|1964.71|1961.77|1959.37|0
1647873900000|2022-03-21 14:45:00|1964.44|1962.04|1968.33|1965.93|1968.81|1966.41|1962.5|1960.1|0
1647874200000|2022-03-21 14:50:00|1968.08|1965.68|1971.97|1969.57|1971.97|1969.57|1968.08|1965.68|0
1647874500000|2022-03-21 14:55:00|1972.7|1970.3|1976.59|1974.19|1978.29|1975.89|1970.76|1968.36|0
1647874800000|2022-03-21 15:00:00|1976.83|1974.43|1976.1|1973.7|1980.24|1977.84|1976.1|1973.7|0
1647875100000|2022-03-21 15:05:00|1976.35|1973.95|1971.48|1969.08|1977.8|1975.4|1971.24|1968.84|0
1647875400000|2022-03-21 15:10:00|1971.73|1969.33|1974.89|1972.49|1976.59|1974.19|1971.73|1969.33|0
1647875700000|2022-03-21 15:15:00|1975.13|1972.73|1976.68|1974.28|1982.67|1980.27|1973.67|1971.27|0
1647876000000|2022-03-21 15:20:00|1976.92|1974.52|1980.04|1977.64|1981.26|1978.86|1973.47|1971.07|0
1647876300000|2022-03-21 15:25:00|1979.8|1977.4|1980.77|1978.37|1983.21|1980.81|1979.56|1977.16|0
1647876600000|2022-03-21 15:30:00|1981.02|1978.62|1979.55|1977.15|1981.5|1979.1|1977.61|1975.21|0
1647876900000|2022-03-21 15:35:00|1980.04|1977.64|1977.85|1975.45|1981.13|1978.73|1974.44|1972.04|0
1647877200000|2022-03-21 15:40:00|1978.09|1975.69|1974.2|1971.8|1981.62|1979.22|1973.22|1970.82|0
1647877500000|2022-03-21 15:45:00|1973.71|1971.31|1974.44|1972.04|1977.6|1975.2|1973.22|1970.82|0
1647877800000|2022-03-21 15:50:00|1974.93|1972.53|1978.33|1975.93|1981.74|1979.34|1973.46|1971.06|0
1647878100000|2022-03-21 15:55:00|1977.36|1974.96|1980.77|1978.37|1983.45|1981.05|1975.9|1973.5|0
1647878400000|2022-03-21 16:00:00|1980.89|1978.49|1975.9|1973.5|1981.99|1979.59|1975.17|1972.77|0
1647878700000|2022-03-21 16:05:00|1976.14|1973.74|1979.31|1976.91|1980.52|1978.12|1973.22|1970.82|0
1647879000000|2022-03-21 16:10:00|1978.57|1976.17|1979.79|1977.39|1980.52|1978.12|1976.63|1974.23|0
1647879300000|2022-03-21 16:15:00|1980.04|1977.64|1979.79|1977.39|1981.25|1978.85|1975.65|1973.25|0
1647879600000|2022-03-21 16:20:00|1979.55|1977.15|1982.96|1980.56|1984.05|1981.65|1978.82|1976.42|0
1647879900000|2022-03-21 16:25:00|1983.44|1981.04|1980.76|1978.36|1984.42|1982.02|1979.55|1977.15|0
1647880200000|2022-03-21 16:30:00|1980.88|1978.48|1965.03|1962.63|1981.01|1978.61|1961.65|1959.25|0
1647880500000|2022-03-21 16:35:00|1964.66|1962.26|1960.48|1958.08|1964.66|1962.26|1954.4|1952|0
1647880800000|2022-03-21 16:40:00|1960.72|1958.32|1968.75|1966.35|1968.75|1966.35|1960.23|1957.83|0
1647881100000|2022-03-21 16:45:00|1968.02|1965.62|1968.02|1965.62|1969.48|1967.08|1964.37|1961.97|0
1647881400000|2022-03-21 16:50:00|1966.56|1964.16|1953.18|1950.78|1966.8|1964.4|1952.93|1950.53|0
1647881700000|2022-03-21 16:55:00|1952.93|1950.53|1950.68|1948.28|1957.31|1954.91|1949.22|1946.82|0
1647882000000|2022-03-21 17:00:00|1951.17|1948.77|1945.09|1942.69|1951.41|1949.01|1944.36|1941.96|0
1647882300000|2022-03-21 17:05:00|1944.85|1942.45|1949.71|1947.31|1951.65|1949.25|1944.36|1941.96|0
1647882600000|2022-03-21 17:10:00|1949.82|1947.42|1945.33|1942.93|1950.44|1948.04|1943.14|1940.74|0
1647882900000|2022-03-21 17:15:00|1944.96|1942.56|1934.88|1932.48|1945.57|1943.17|1934.88|1932.48|0
1647883200000|2022-03-21 17:20:00|1935.12|1932.72|1940.47|1938.07|1940.95|1938.55|1934.39|1931.99|0
1647883500000|2022-03-21 17:25:00|1940.34|1937.94|1940.47|1938.07|1944.84|1942.44|1939.25|1936.85|0
1647883800000|2022-03-21 17:30:00|1939.98|1937.58|1948.49|1946.09|1949.46|1947.06|1939.25|1936.85|0
1647884100000|2022-03-21 17:35:00|1947.27|1944.87|1951.16|1948.76|1953.22|1950.82|1944.84|1942.44|0
1647884400000|2022-03-21 17:40:00|1950.92|1948.52|1944.6|1942.2|1951.4|1949|1941.92|1939.52|0
1647884700000|2022-03-21 17:45:00|1945.33|1942.93|1948.48|1946.08|1949.7|1947.3|1942.89|1940.49|0
1647885000000|2022-03-21 17:50:00|1949.46|1947.06|1949.21|1946.81|1951.76|1949.36|1946.78|1944.38|0
1647885300000|2022-03-21 17:55:00|1949.7|1947.3|1952.37|1949.97|1952.37|1949.97|1946.05|1943.65|0
1647885600000|2022-03-21 18:00:00|1952|1949.6|1949.45|1947.05|1954.68|1952.28|1946.78|1944.38|0
1647885900000|2022-03-21 18:05:00|1948.73|1946.33|1952.13|1949.73|1952.37|1949.97|1945.32|1942.92|0
1647886200000|2022-03-21 18:10:00|1951.16|1948.76|1947.02|1944.62|1951.27|1948.87|1946.29|1943.89|0
1647886500000|2022-03-21 18:15:00|1946.54|1944.14|1949.45|1947.05|1949.45|1947.05|1944.83|1942.43|0
1647886800000|2022-03-21 18:20:00|1949.21|1946.81|1960.1|1957.7|1961.32|1958.92|1949.21|1946.81|0
1647887100000|2022-03-21 18:25:00|1960.22|1957.82|1962.53|1960.13|1963.26|1960.86|1957.43|1955.03|0
1647887400000|2022-03-21 18:30:00|1962.29|1959.89|1959.37|1956.97|1963.14|1960.74|1958.64|1956.24|0
1647887700000|2022-03-21 18:35:00|1960.34|1957.94|1960.34|1957.94|1961.8|1959.4|1957.43|1955.03|0
1647888000000|2022-03-21 18:40:00|1959.86|1957.46|1962.29|1959.89|1963.26|1960.86|1956.45|1954.05|0
1647888300000|2022-03-21 18:45:00|1961.56|1959.16|1958.64|1956.24|1966.91|1964.51|1958.27|1955.87|0
1647888600000|2022-03-21 18:50:00|1958.88|1956.48|1956.69|1954.29|1961.31|1958.91|1956.45|1954.05|0
1647888900000|2022-03-21 18:55:00|1957.05|1954.65|1945.75|1943.35|1957.05|1954.65|1945.51|1943.11|0
1647889200000|2022-03-21 19:00:00|1945.51|1943.11|1946|1943.6|1948.18|1945.78|1944.78|1942.38|0
1647889500000|2022-03-21 19:05:00|1946.24|1943.84|1948.78|1946.38|1950.37|1947.97|1945.27|1942.87|0
1647889800000|2022-03-21 19:10:00|1949.15|1946.75|1955.47|1953.07|1955.47|1953.07|1948.91|1946.51|0
1647890100000|2022-03-21 19:15:00|1956.2|1953.8|1952.8|1950.4|1960.45|1958.05|1952.56|1950.16|0
1647890400000|2022-03-21 19:20:00|1953.04|1950.64|1958.63|1956.23|1959.36|1956.96|1951.83|1949.43|0
1647890700000|2022-03-21 19:25:00|1957.9|1955.5|1961.79|1959.39|1962.28|1959.88|1957.9|1955.5|0
1647891000000|2022-03-21 19:30:00|1962.52|1960.12|1959.72|1957.32|1965.55|1963.15|1958.02|1955.62|0
1647891300000|2022-03-21 19:35:00|1958.99|1956.59|1956.8|1954.4|1961.42|1959.02|1956.32|1953.92|0
1647891600000|2022-03-21 19:40:00|1957.04|1954.64|1954.97|1952.57|1960.2|1957.8|1954.49|1952.09|0
1647891900000|2022-03-21 19:45:00|1955.83|1953.43|1948.78|1946.38|1958.26|1955.86|1948.78|1946.38|0
1647892200000|2022-03-21 19:50:00|1957.38|1954.98|1963.69|1961.29|1964.42|1962.02|1954.22|1951.82|0
1647892500000|2022-03-21 19:55:00|1963.93|1961.53|1970.98|1968.58|1971.71|1969.31|1961.98|1959.58|0
1647892800000|2022-03-21 20:00:00|1971.22|1968.82|1974.76|1972.36|1975.49|1973.09|1969.65|1967.25|0
1647893100000|2022-03-21 20:05:00|1974.27|1971.87|1973.54|1971.14|1975.49|1973.09|1973.3|1970.9|0
1647893400000|2022-03-21 20:10:00|1973.78|1971.38|1975.36|1972.96|1975.6|1973.2|1973.78|1971.38|0
1647893700000|2022-03-21 20:15:00|1975.2|1972.4|1975.68|1972.88|1975.68|1972.88|1974.47|1971.67|0
1647894000000|2022-03-21 20:20:00|1976.41|1973.61|1976.9|1974.1|1977.14|1974.34|1976.17|1973.37|0
1647894300000|2022-03-21 20:25:00|1977.26|1974.46|1976.04|1973.24|1977.39|1974.59|1975.68|1972.88|0
1647894600000|2022-03-21 20:30:00|1975.93|1973.13|1977.5|1974.7|1977.5|1974.7|1975.93|1973.13|0
1647894900000|2022-03-21 20:35:00|1977.38|1974.58|1977.87|1975.07|1978.36|1975.56|1977.38|1974.58|0
1647895200000|2022-03-21 20:40:00|1977.74|1974.94|1978.36|1975.56|1978.6|1975.8|1977.63|1974.83|0
1647895500000|2022-03-21 20:45:00|1978.6|1975.8|1978.35|1975.55|1979.33|1976.53|1977.87|1975.07|0
1647895800000|2022-03-21 20:50:00|1978.11|1975.31|1977.87|1975.07|1979.08|1976.28|1977.87|1975.07|0
1647896100000|2022-03-21 20:55:00|1977.98|1975.18|1977.5|1974.7|1977.98|1975.18|1976.89|1974.09|0
1647896400000|2022-03-21 21:00:00|1977.44|1974.64|1977.16|1974.36|1977.84|1975.04|1977.09|1974.29|0
1647896700000|2022-03-21 21:05:00|1977.02|1974.22|1976.98|1974.18|1977.02|1974.22|1976.2|1973.4|0
1647897000000|2022-03-21 21:10:00|1976.8|1974|1977.19|1974.39|1977.19|1974.39|1976.8|1974|0
1647897300000|2022-03-21 21:15:00|1977.15|1974.35|1976.62|1973.82|1977.15|1974.35|1976.2|1973.4|0
1647897600000|2022-03-21 21:20:00|1976.91|1974.11|1976.3|1973.5|1976.91|1974.11|1976.3|1973.5|0
1647897900000|2022-03-21 21:25:00|1976.32|1973.52|1976.4|1973.6|1976.4|1973.6|1976.29|1973.49|0
1647898200000|2022-03-21 21:30:00|1976.01|1973.21|1975.93|1973.13|1976.51|1973.71|1975.93|1973.13|0
1647898500000|2022-03-21 21:35:00|1976.36|1973.56|1975.8|1973|1976.36|1973.56|1975.34|1972.54|0
1647898800000|2022-03-21 21:40:00|1976.01|1973.21|1975.66|1972.86|1976.21|1973.41|1975.66|1972.86|0
1647899100000|2022-03-21 21:45:00|1975.62|1972.82|1975.97|1973.17|1976.12|1973.32|1975.47|1972.67|0
1647899400000|2022-03-21 21:50:00|1975.9|1973.1|1975.97|1973.17|1975.97|1973.17|1975.79|1972.99|0
1647899700000|2022-03-21 21:55:00|1976.01|1973.21|1976.14|1973.34|1976.14|1973.34|1975.69|1972.89|0
1647900000000|2022-03-21 22:00:00|1975.54|1972.74|1973.35|1970.55|1975.54|1972.74|1972.99|1970.19|0
1647900300000|2022-03-21 22:05:00|1973.23|1970.43|1972.75|1969.95|1974.32|1971.52|1972.38|1969.58|0
1647900600000|2022-03-21 22:10:00|1972.99|1970.19|1973.35|1970.55|1974.2|1971.4|1972.99|1970.19|0
1647900900000|2022-03-21 22:15:00|1973.23|1970.43|1972.99|1970.19|1973.47|1970.67|1972.86|1970.06|0
1647901200000|2022-03-21 22:20:00|1972.86|1970.06|1971.53|1968.73|1972.99|1970.19|1971.53|1968.73|0
1647901500000|2022-03-21 22:25:00|1971.64|1968.84|1972.01|1969.21|1972.13|1969.33|1971.53|1968.73|0
1647901800000|2022-03-21 22:30:00|1971.77|1968.97|1970.8|1968|1972.01|1969.21|1970.31|1967.51|0
1647902100000|2022-03-21 22:35:00|1970.91|1968.11|1971.77|1968.97|1971.77|1968.97|1970.79|1967.99|0
1647902400000|2022-03-21 22:40:00|1972.01|1969.21|1972.25|1969.45|1972.25|1969.45|1972.01|1969.21|0
1647902700000|2022-03-21 22:45:00|1972.01|1969.21|1971.04|1968.24|1972.01|1969.21|1970.55|1967.75|0
1647903000000|2022-03-21 22:50:00|1971.15|1968.35|1972.25|1969.45|1972.25|1969.45|1971.04|1968.24|0
1647903300000|2022-03-21 22:55:00|1972.01|1969.21|1970.79|1967.99|1972.01|1969.21|1970.79|1967.99|0
1647903600000|2022-03-21 23:00:00|1970.55|1967.75|1971.03|1968.23|1971.28|1968.48|1970.55|1967.75|0
1647903900000|2022-03-21 23:05:00|1970.79|1967.99|1970.3|1967.5|1971.28|1968.48|1970.06|1967.26|0
1647904200000|2022-03-21 23:10:00|1970.55|1967.75|1968.6|1965.8|1970.55|1967.75|1968.11|1965.31|0
1647904500000|2022-03-21 23:15:00|1968.47|1965.67|1969.33|1966.53|1969.33|1966.53|1968.11|1965.31|0
1647904800000|2022-03-21 23:20:00|1969.44|1966.64|1969.44|1966.64|1969.57|1966.77|1968.6|1965.8|0
1647905100000|2022-03-21 23:25:00|1969.57|1966.77|1970.06|1967.26|1970.54|1967.74|1968.35|1965.55|0
1647905400000|2022-03-21 23:30:00|1970.17|1967.37|1969.57|1966.77|1970.3|1967.5|1968.84|1966.04|0
1647905700000|2022-03-21 23:35:00|1969.33|1966.53|1969.81|1967.01|1969.81|1967.01|1969.08|1966.28|0
1647906000000|2022-03-21 23:40:00|1969.57|1966.77|1968.11|1965.31|1970.05|1967.25|1967.62|1964.82|0
1647906300000|2022-03-21 23:45:00|1967.86|1965.06|1967.38|1964.58|1968.35|1965.55|1967.38|1964.58|0
1647906600000|2022-03-21 23:50:00|1967.62|1964.82|1966.65|1963.85|1968.59|1965.79|1966.4|1963.6|0
1647906900000|2022-03-21 23:55:00|1966.4|1963.6|1964.46|1961.66|1966.4|1963.6|1964.46|1961.66|0
1647907200000|2022-03-22 00:00:00|1963.97|1961.17|1963.73|1960.93|1964.21|1961.41|1962.27|1959.47|0
1647907500000|2022-03-22 00:05:00|1963.48|1960.68|1963|1960.2|1964.21|1961.41|1962.02|1959.22|0
1647907800000|2022-03-22 00:10:00|1963.24|1960.44|1962.51|1959.71|1963.48|1960.68|1962.02|1959.22|0
1647908100000|2022-03-22 00:15:00|1962.38|1959.58|1962.02|1959.22|1963.24|1960.44|1961.65|1958.85|0
1647908400000|2022-03-22 00:20:00|1962.27|1959.47|1962.75|1959.95|1963.97|1961.17|1962.27|1959.47|0
1647908700000|2022-03-22 00:25:00|1962.51|1959.71|1961.78|1958.98|1963.24|1960.44|1961.78|1958.98|0
1647909000000|2022-03-22 00:30:00|1961.89|1959.09|1961.78|1958.98|1962.02|1959.22|1960.56|1957.76|0
1647909300000|2022-03-22 00:35:00|1962.02|1959.22|1960.32|1957.52|1962.02|1959.22|1960.07|1957.27|0
1647909600000|2022-03-22 00:40:00|1960.43|1957.63|1960.43|1957.63|1960.56|1957.76|1958.61|1955.81|0
1647909900000|2022-03-22 00:45:00|1960.56|1957.76|1959.1|1956.3|1960.56|1957.76|1958.37|1955.57|0
1647910200000|2022-03-22 00:50:00|1958.97|1956.17|1958.86|1956.06|1960.07|1957.27|1958.61|1955.81|0
1647910500000|2022-03-22 00:55:00|1958.61|1955.81|1956.91|1954.11|1958.61|1955.81|1956.91|1954.11|0
1647910800000|2022-03-22 01:00:00|1956.78|1953.98|1955.69|1952.89|1956.91|1954.11|1952.53|1949.73|0
1647911100000|2022-03-22 01:05:00|1955.94|1953.14|1955.69|1952.89|1957.15|1954.35|1955.21|1952.41|0
1647911400000|2022-03-22 01:10:00|1955.81|1953.01|1957.64|1954.84|1958.48|1955.68|1955.69|1952.89|0
1647911700000|2022-03-22 01:15:00|1957.88|1955.08|1958|1955.2|1958.48|1955.68|1957.27|1954.47|0
1647912000000|2022-03-22 01:20:00|1958.36|1955.56|1957.75|1954.95|1959.58|1956.78|1957.15|1954.35|0
1647912300000|2022-03-22 01:25:00|1957.63|1954.83|1959.09|1956.29|1959.82|1957.02|1956.42|1953.62|0
1647912600000|2022-03-22 01:30:00|1959.34|1956.54|1957.88|1955.08|1959.45|1956.65|1957.88|1955.08|0
1647912900000|2022-03-22 01:35:00|1958.12|1955.32|1959.82|1957.02|1959.82|1957.02|1957.63|1954.83|0
1647913200000|2022-03-22 01:40:00|1959.94|1957.14|1956.66|1953.86|1960.06|1957.26|1956.42|1953.62|0
1647913500000|2022-03-22 01:45:00|1956.9|1954.1|1956.17|1953.37|1957.63|1954.83|1955.44|1952.64|0
1647913800000|2022-03-22 01:50:00|1956.66|1953.86|1957.39|1954.59|1958.12|1955.32|1956.66|1953.86|0
1647914100000|2022-03-22 01:55:00|1957.26|1954.46|1957.87|1955.07|1958.11|1955.31|1956.53|1953.73|0
1647914400000|2022-03-22 02:00:00|1958.11|1955.31|1958.11|1955.31|1958.72|1955.92|1956.9|1954.1|0
1647914700000|2022-03-22 02:05:00|1957.87|1955.07|1957.87|1955.07|1958.11|1955.31|1956.65|1953.85|0
1647915000000|2022-03-22 02:10:00|1957.74|1954.94|1957.38|1954.58|1959.08|1956.28|1957.38|1954.58|0
1647915300000|2022-03-22 02:15:00|1957.26|1954.46|1956.65|1953.85|1957.63|1954.83|1956.17|1953.37|0
1647915600000|2022-03-22 02:20:00|1956.41|1953.61|1956.65|1953.85|1957.14|1954.34|1956.41|1953.61|0
1647915900000|2022-03-22 02:25:00|1956.41|1953.61|1956.41|1953.61|1957.87|1955.07|1955.92|1953.12|0
1647916200000|2022-03-22 02:30:00|1956.16|1953.36|1956.89|1954.09|1957.62|1954.82|1955.92|1953.12|0
1647916500000|2022-03-22 02:35:00|1957.14|1954.34|1960.3|1957.5|1960.41|1957.61|1957.01|1954.21|0
1647916800000|2022-03-22 02:40:00|1960.29|1957.49|1961.51|1958.71|1961.75|1958.95|1959.32|1956.52|0
1647917100000|2022-03-22 02:45:00|1961.75|1958.95|1961.51|1958.71|1962|1959.2|1961.27|1958.47|0
1647917400000|2022-03-22 02:50:00|1961.75|1958.95|1965.16|1962.36|1965.89|1963.09|1961.51|1958.71|0
1647917700000|2022-03-22 02:55:00|1964.91|1962.11|1962.48|1959.68|1964.91|1962.11|1962.24|1959.44|0
1647918000000|2022-03-22 03:00:00|1962.72|1959.92|1959.32|1956.52|1963.21|1960.41|1959.32|1956.52|0
1647918300000|2022-03-22 03:05:00|1959.07|1956.27|1959.56|1956.76|1959.56|1956.76|1958.46|1955.66|0
1647918600000|2022-03-22 03:10:00|1959.43|1956.63|1959.56|1956.76|1961.02|1958.22|1959.32|1956.52|0
1647918900000|2022-03-22 03:15:00|1959.8|1957|1960.77|1957.97|1961.99|1959.19|1959.56|1956.76|0
1647919200000|2022-03-22 03:20:00|1961.02|1958.22|1962.96|1960.16|1962.96|1960.16|1960.77|1957.97|0
1647919500000|2022-03-22 03:25:00|1962.72|1959.92|1963.93|1961.13|1964.42|1961.62|1962.59|1959.79|0
1647919800000|2022-03-22 03:30:00|1963.81|1961.01|1963.2|1960.4|1963.93|1961.13|1962.72|1959.92|0
1647920100000|2022-03-22 03:35:00|1963.32|1960.52|1962.72|1959.92|1964.42|1961.62|1962.72|1959.92|0
1647920400000|2022-03-22 03:40:00|1962.47|1959.67|1963.2|1960.4|1963.93|1961.13|1960.53|1957.73|0
1647920700000|2022-03-22 03:45:00|1963.07|1960.27|1962.96|1960.16|1963.32|1960.52|1962.47|1959.67|0
1647921000000|2022-03-22 03:50:00|1963.32|1960.52|1962.47|1959.67|1964.66|1961.86|1962.23|1959.43|0
1647921300000|2022-03-22 03:55:00|1962.34|1959.54|1961.01|1958.21|1962.71|1959.91|1961.01|1958.21|0
1647921600000|2022-03-22 04:00:00|1960.77|1957.97|1959.79|1956.99|1961.37|1958.57|1959.55|1956.75|0
1647921900000|2022-03-22 04:05:00|1960.04|1957.24|1961.01|1958.21|1961.25|1958.45|1959.79|1956.99|0
1647922200000|2022-03-22 04:10:00|1960.88|1958.08|1963.2|1960.4|1964.04|1961.24|1960.88|1958.08|0
1647922500000|2022-03-22 04:15:00|1963.31|1960.51|1961.49|1958.69|1963.44|1960.64|1961.49|1958.69|0
1647922800000|2022-03-22 04:20:00|1961.74|1958.94|1959.06|1956.26|1961.74|1958.94|1959.06|1956.26|0
1647923100000|2022-03-22 04:25:00|1959.3|1956.5|1959.79|1956.99|1959.79|1956.99|1959.06|1956.26|0
1647923400000|2022-03-22 04:30:00|1960.03|1957.23|1959.9|1957.1|1960.88|1958.08|1959.79|1956.99|0
1647923700000|2022-03-22 04:35:00|1960.03|1957.23|1959.06|1956.26|1960.27|1957.47|1958.93|1956.13|0
1647924000000|2022-03-22 04:40:00|1959.3|1956.5|1959.79|1956.99|1960.52|1957.72|1959.3|1956.5|0
1647924300000|2022-03-22 04:45:00|1959.9|1957.1|1958.08|1955.28|1960.03|1957.23|1958.08|1955.28|0
1647924600000|2022-03-22 04:50:00|1958.33|1955.53|1959.06|1956.26|1959.06|1956.26|1957.84|1955.04|0
1647924900000|2022-03-22 04:55:00|1959.54|1956.74|1960.03|1957.23|1960.51|1957.71|1959.54|1956.74|0
1647925200000|2022-03-22 05:00:00|1959.9|1957.1|1958.57|1955.77|1960.51|1957.71|1958.57|1955.77|0
1647925500000|2022-03-22 05:05:00|1958.81|1956.01|1956.74|1953.94|1958.81|1956.01|1956.38|1953.58|0
1647925800000|2022-03-22 05:10:00|1956.86|1954.06|1955.89|1953.09|1957.11|1954.31|1955.89|1953.09|0
1647926100000|2022-03-22 05:15:00|1956.01|1953.21|1956.62|1953.82|1956.62|1953.82|1955.4|1952.6|0
1647926400000|2022-03-22 05:20:00|1956.49|1953.69|1956.38|1953.58|1956.62|1953.82|1956.01|1953.21|0
1647926700000|2022-03-22 05:25:00|1956.62|1953.82|1958.08|1955.28|1958.08|1955.28|1956.62|1953.82|0
1647927000000|2022-03-22 05:30:00|1958.81|1956.01|1958.8|1956|1959.05|1956.25|1958.08|1955.28|0
1647927300000|2022-03-22 05:35:00|1959.05|1956.25|1961.72|1958.92|1961.96|1959.16|1958.56|1955.76|0
1647927600000|2022-03-22 05:40:00|1961.84|1959.04|1961.72|1958.92|1961.84|1959.04|1959.78|1956.98|0
1647927900000|2022-03-22 05:45:00|1961.48|1958.68|1960.99|1958.19|1961.96|1959.16|1960.26|1957.46|0
1647928200000|2022-03-22 05:50:00|1961.23|1958.43|1961.48|1958.68|1961.96|1959.16|1960.5|1957.7|0
1647928500000|2022-03-22 05:55:00|1961.35|1958.55|1960.99|1958.19|1961.96|1959.16|1960.5|1957.7|0
1647928800000|2022-03-22 06:00:00|1960.75|1957.95|1962.69|1959.89|1963.42|1960.62|1959.29|1956.49|0
1647929100000|2022-03-22 06:05:00|1962.56|1959.76|1962.56|1959.76|1962.81|1960.01|1961.72|1958.92|0
1647929400000|2022-03-22 06:10:00|1962.69|1959.89|1963.42|1960.62|1963.9|1961.1|1961.96|1959.16|0
1647929700000|2022-03-22 06:15:00|1963.17|1960.37|1964.63|1961.83|1966.34|1963.54|1963.17|1960.37|0
1647930000000|2022-03-22 06:20:00|1964.88|1962.08|1963.78|1960.98|1965.6|1962.8|1963.66|1960.86|0
1647930300000|2022-03-22 06:25:00|1963.66|1960.86|1962.69|1959.89|1963.9|1961.1|1962.2|1959.4|0
1647930600000|2022-03-22 06:30:00|1962.8|1960|1961.71|1958.91|1962.8|1960|1961.34|1958.54|0
1647930900000|2022-03-22 06:35:00|1961.95|1959.15|1964.63|1961.83|1964.87|1962.07|1961.95|1959.15|0
1647931200000|2022-03-22 06:40:00|1965.12|1962.32|1962.68|1959.88|1965.36|1962.56|1961.95|1959.15|0
1647931500000|2022-03-22 06:45:00|1962.56|1959.76|1962.44|1959.64|1962.68|1959.88|1961.22|1958.42|0
1647931800000|2022-03-22 06:50:00|1962.2|1959.4|1961.58|1958.78|1963.28|1960.48|1961.22|1958.42|0
1647932100000|2022-03-22 06:55:00|1961.71|1958.91|1961.46|1958.66|1962.8|1960|1961.22|1958.42|0
1647932400000|2022-03-22 07:00:00|1961.95|1959.15|1962.19|1959.39|1963.89|1961.09|1960.12|1957.32|0
1647932700000|2022-03-22 07:05:00|1962.72|1960.32|1963.45|1961.05|1964.42|1962.02|1962.11|1959.71|0
1647933000000|2022-03-22 07:10:00|1962.96|1960.56|1964.18|1961.78|1964.42|1962.02|1962.72|1960.32|0
1647933300000|2022-03-22 07:15:00|1964.42|1962.02|1966.37|1963.97|1966.85|1964.45|1964.18|1961.78|0
1647933600000|2022-03-22 07:20:00|1966.61|1964.21|1968.07|1965.67|1968.07|1965.67|1966.12|1963.72|0
1647933900000|2022-03-22 07:25:00|1968.19|1965.79|1968.55|1966.15|1969.77|1967.37|1966.12|1963.72|0
1647934200000|2022-03-22 07:30:00|1969.04|1966.64|1969.53|1967.13|1970.5|1968.1|1968.55|1966.15|0
1647934500000|2022-03-22 07:35:00|1969.4|1967|1968.18|1965.78|1969.4|1967|1967.09|1964.69|0
1647934800000|2022-03-22 07:40:00|1968.07|1965.67|1968.31|1965.91|1968.67|1966.27|1967.34|1964.94|0
1647935100000|2022-03-22 07:45:00|1968.43|1966.03|1970.5|1968.1|1970.98|1968.58|1968.07|1965.67|0
1647935400000|2022-03-22 07:50:00|1970.74|1968.34|1973.42|1971.02|1973.9|1971.5|1970.74|1968.34|0
1647935700000|2022-03-22 07:55:00|1973.53|1971.13|1973.41|1971.01|1973.78|1971.38|1972.2|1969.8|0
1647936000000|2022-03-22 08:00:00|1973.9|1971.5|1976.09|1973.69|1976.33|1973.93|1972.2|1969.8|0
1647936300000|2022-03-22 08:05:00|1975.85|1973.45|1975.72|1973.32|1976.82|1974.42|1974.87|1972.47|0
1647936600000|2022-03-22 08:10:00|1975.48|1973.08|1979.37|1976.97|1980.47|1978.07|1974.14|1971.74|0
1647936900000|2022-03-22 08:15:00|1979.49|1977.09|1978.08|1975.68|1979.98|1977.58|1976.45|1974.05|0
1647937200000|2022-03-22 08:20:00|1978.57|1976.17|1982.47|1980.07|1982.71|1980.31|1976.98|1974.58|0
1647937500000|2022-03-22 08:25:00|1982.1|1979.7|1982.95|1980.55|1983.44|1981.04|1981|1978.6|0
1647937800000|2022-03-22 08:30:00|1983.07|1980.67|1985.75|1983.35|1987.21|1984.81|1983.07|1980.67|0
1647938100000|2022-03-22 08:35:00|1985.87|1983.47|1987.18|1984.78|1987.18|1984.78|1984.53|1982.13|0
1647938400000|2022-03-22 08:40:00|1987.06|1984.66|1988.15|1985.75|1988.64|1986.24|1984.5|1982.1|0
1647938700000|2022-03-22 08:45:00|1987.91|1985.51|1984.75|1982.35|1987.91|1985.51|1984.75|1982.35|0
1647939000000|2022-03-22 08:50:00|1984.99|1982.59|1984.26|1981.86|1985.23|1982.83|1983.04|1980.64|0
1647939300000|2022-03-22 08:55:00|1984.01|1981.61|1984.99|1982.59|1985.72|1983.32|1983.89|1981.49|0
1647939600000|2022-03-22 09:00:00|1984.74|1982.34|1987.91|1985.51|1988.4|1986|1984.74|1982.34|0
1647939900000|2022-03-22 09:05:00|1988.15|1985.75|1988.75|1986.35|1990.1|1987.7|1987.18|1984.78|0
1647940200000|2022-03-22 09:10:00|1988.64|1986.24|1988.75|1986.35|1989.61|1987.21|1987.29|1984.89|0
1647940500000|2022-03-22 09:15:00|1989.12|1986.72|1988.88|1986.48|1990.34|1987.94|1988.15|1985.75|0
1647940800000|2022-03-22 09:20:00|1988.64|1986.24|1984.86|1982.46|1988.88|1986.48|1984.86|1982.46|0
1647941100000|2022-03-22 09:25:00|1984.74|1982.34|1982.91|1980.51|1985.71|1983.31|1982.79|1980.39|0
1647941400000|2022-03-22 09:30:00|1982.79|1980.39|1984.01|1981.61|1984.49|1982.09|1982.06|1979.66|0
1647941700000|2022-03-22 09:35:00|1984.25|1981.85|1984.01|1981.61|1984.74|1982.34|1983.52|1981.12|0
1647942000000|2022-03-22 09:40:00|1983.76|1981.36|1984.74|1982.34|1985.22|1982.82|1983.28|1980.88|0
1647942300000|2022-03-22 09:45:00|1984.61|1982.21|1983.52|1981.12|1985.34|1982.94|1983.27|1980.87|0
1647942600000|2022-03-22 09:50:00|1983.76|1981.36|1984.36|1981.96|1984.74|1982.34|1983.27|1980.87|0
1647942900000|2022-03-22 09:55:00|1984.25|1981.85|1985.46|1983.06|1985.46|1983.06|1984|1981.6|0
1647943200000|2022-03-22 10:00:00|1985.22|1982.82|1983.15|1980.75|1985.34|1982.94|1981.81|1979.41|0
1647943500000|2022-03-22 10:05:00|1983.03|1980.63|1982.05|1979.65|1983.03|1980.63|1981.81|1979.41|0
1647943800000|2022-03-22 10:10:00|1982.3|1979.9|1982.17|1979.77|1983.27|1980.87|1980.95|1978.55|0
1647944100000|2022-03-22 10:15:00|1982.3|1979.9|1983.87|1981.47|1984.24|1981.84|1981.08|1978.68|0
1647944400000|2022-03-22 10:20:00|1983.76|1981.36|1984.36|1981.96|1984.73|1982.33|1983.76|1981.36|0
1647944700000|2022-03-22 10:25:00|1984.24|1981.84|1984.48|1982.08|1985.46|1983.06|1983.51|1981.11|0
1647945000000|2022-03-22 10:30:00|1984.73|1982.33|1988.38|1985.98|1989.11|1986.71|1984.24|1981.84|0
1647945300000|2022-03-22 10:35:00|1988.62|1986.22|1987.4|1985|1989.35|1986.95|1987.28|1984.88|0
1647945600000|2022-03-22 10:40:00|1987.28|1984.88|1986.43|1984.03|1987.28|1984.88|1986.19|1983.79|0
1647945900000|2022-03-22 10:45:00|1986.19|1983.79|1986.19|1983.79|1987.65|1985.25|1986.19|1983.79|0
1647946200000|2022-03-22 10:50:00|1986.43|1984.03|1985.7|1983.3|1986.43|1984.03|1985.21|1982.81|0
1647946500000|2022-03-22 10:55:00|1985.94|1983.54|1986.67|1984.27|1987.4|1985|1985.94|1983.54|0
1647946800000|2022-03-22 11:00:00|1986.18|1983.78|1983.51|1981.11|1987.4|1985|1983.51|1981.11|0
1647947100000|2022-03-22 11:05:00|1983.99|1981.59|1983.26|1980.86|1983.99|1981.59|1981.8|1979.4|0
1647947400000|2022-03-22 11:10:00|1983.5|1981.1|1983.02|1980.62|1983.75|1981.35|1982.53|1980.13|0
1647947700000|2022-03-22 11:15:00|1983.26|1980.86|1982.29|1979.89|1983.75|1981.35|1981.31|1978.91|0
1647948000000|2022-03-22 11:20:00|1982.04|1979.64|1982.28|1979.88|1983.02|1980.62|1982.04|1979.64|0
1647948300000|2022-03-22 11:25:00|1982.04|1979.64|1984.96|1982.56|1985.21|1982.81|1982.04|1979.64|0
1647948600000|2022-03-22 11:30:00|1985.2|1982.8|1984.96|1982.56|1986.91|1984.51|1984.96|1982.56|0
1647948900000|2022-03-22 11:35:00|1984.72|1982.32|1983.74|1981.34|1984.72|1982.32|1983.01|1980.61|0
1647949200000|2022-03-22 11:40:00|1983.5|1981.1|1983.74|1981.34|1984.96|1982.56|1983.26|1980.86|0
1647949500000|2022-03-22 11:45:00|1983.5|1981.1|1982.28|1979.88|1983.74|1981.34|1982.15|1979.75|0
1647949800000|2022-03-22 11:50:00|1982.04|1979.64|1982.52|1980.12|1982.77|1980.37|1981.55|1979.15|0
1647950100000|2022-03-22 11:55:00|1982.4|1980|1982.04|1979.64|1982.77|1980.37|1981.06|1978.66|0
1647950400000|2022-03-22 12:00:00|1981.91|1979.51|1981.55|1979.15|1982.28|1979.88|1981.3|1978.9|0
1647950700000|2022-03-22 12:05:00|1981.42|1979.02|1980.82|1978.42|1982.03|1979.63|1980.33|1977.93|0
1647951000000|2022-03-22 12:10:00|1980.93|1978.53|1979.6|1977.2|1981.55|1979.15|1979.6|1977.2|0
1647951300000|2022-03-22 12:15:00|1979.84|1977.44|1979.35|1976.95|1980.82|1978.42|1978.14|1975.74|0
1647951600000|2022-03-22 12:20:00|1979.11|1976.71|1979.6|1977.2|1981.3|1978.9|1979.11|1976.71|0
1647951900000|2022-03-22 12:25:00|1979.35|1976.95|1979.84|1977.44|1980.08|1977.68|1977.16|1974.76|0
1647952200000|2022-03-22 12:30:00|1979.6|1977.2|1980.33|1977.93|1980.33|1977.93|1977.89|1975.49|0
1647952500000|2022-03-22 12:35:00|1980.57|1978.17|1980.81|1978.41|1980.81|1978.41|1977.89|1975.49|0
1647952800000|2022-03-22 12:40:00|1980.57|1978.17|1981.3|1978.9|1981.41|1979.01|1980.32|1977.92|0
1647953100000|2022-03-22 12:45:00|1981.54|1979.14|1983.97|1981.57|1983.97|1981.57|1981.3|1978.9|0
1647953400000|2022-03-22 12:50:00|1983.73|1981.33|1983.73|1981.33|1983.97|1981.57|1982.76|1980.36|0
1647953700000|2022-03-22 12:55:00|1983.85|1981.45|1985.68|1983.28|1986.04|1983.64|1983.73|1981.33|0
1647954000000|2022-03-22 13:00:00|1985.92|1983.52|1987.38|1984.98|1987.62|1985.22|1985.92|1983.52|0
1647954300000|2022-03-22 13:05:00|1986.65|1984.25|1984.51|1982.11|1986.89|1984.49|1984.02|1981.62|0
1647954600000|2022-03-22 13:10:00|1984.27|1981.87|1984.02|1981.62|1984.76|1982.36|1982.81|1980.41|0
1647954900000|2022-03-22 13:15:00|1983.78|1981.38|1983.29|1980.89|1984.02|1981.62|1982.32|1979.92|0
1647955200000|2022-03-22 13:20:00|1983.54|1981.14|1984.75|1982.35|1985|1982.6|1982.56|1980.16|0
1647955500000|2022-03-22 13:25:00|1985|1982.6|1985|1982.6|1986.21|1983.81|1983.53|1981.13|0
1647955800000|2022-03-22 13:30:00|1986.21|1983.81|1988.16|1985.76|1991.33|1988.93|1985.48|1983.08|0
1647956100000|2022-03-22 13:35:00|1988.4|1986|1999.37|1996.97|1999.85|1997.45|1987.92|1985.52|0
1647956400000|2022-03-22 13:40:00|1999.12|1996.72|1998.88|1996.48|2000.58|1998.18|1995.47|1993.07|0
1647956700000|2022-03-22 13:45:00|1999.36|1996.96|1998.88|1996.48|1999.61|1997.21|1992.79|1990.39|0
1647957000000|2022-03-22 13:50:00|1999.36|1996.96|1998.14|1995.74|1999.61|1997.21|1992.66|1990.26|0
1647957300000|2022-03-22 13:55:00|1998.39|1995.99|1997.9|1995.5|2000.34|1997.94|1996.44|1994.04|0
1647957600000|2022-03-22 14:00:00|2000.09|1997.69|2007.11|2004.71|2007.16|2004.76|1999.61|1997.21|0
1647957900000|2022-03-22 14:05:00|2007.59|2005.19|2007.37|2004.97|2007.84|2005.44|2004.43|2002.03|0
1647958200000|2022-03-22 14:10:00|2007.61|2005.21|2006.64|2004.24|2009.56|2007.16|2005.66|2003.26|0
1647958500000|2022-03-22 14:15:00|2006.51|2004.11|2009.56|2007.16|2009.56|2007.16|2003.47|2001.07|0
1647958800000|2022-03-22 14:20:00|2009.8|2007.4|2010.53|2008.13|2012.24|2009.84|2008.34|2005.94|0
1647959100000|2022-03-22 14:25:00|2010.78|2008.38|2011.81|2009.41|2013.7|2011.3|2009.8|2007.4|0
1647959400000|2022-03-22 14:30:00|2012.05|2009.65|2016.56|2014.16|2016.81|2014.41|2012.05|2009.65|0
1647959700000|2022-03-22 14:35:00|2016.08|2013.68|2015.46|2013.06|2018.76|2016.36|2014.86|2012.46|0
1647960000000|2022-03-22 14:40:00|2015.59|2013.19|2014.85|2012.45|2019.24|2016.84|2013.64|2011.24|0
1647960300000|2022-03-22 14:45:00|2014.61|2012.21|2017.05|2014.65|2017.78|2015.38|2013.88|2011.48|0
1647960600000|2022-03-22 14:50:00|2017.54|2015.14|2017.05|2014.65|2017.54|2015.14|2015.34|2012.94|0
1647960900000|2022-03-22 14:55:00|2017.29|2014.89|2013.63|2011.23|2017.78|2015.38|2012.66|2010.26|0
1647961200000|2022-03-22 15:00:00|2013.88|2011.48|2012.9|2010.5|2014.61|2012.21|2008.27|2005.87|0
1647961500000|2022-03-22 15:05:00|2012.66|2010.26|2015.34|2012.94|2015.83|2013.43|2010.95|2008.55|0
1647961800000|2022-03-22 15:10:00|2015.83|2013.43|2016.8|2014.4|2018.02|2015.62|2014.12|2011.72|0
1647962100000|2022-03-22 15:15:00|2017.04|2014.64|2019.73|2017.33|2019.97|2017.57|2016.56|2014.16|0
1647962400000|2022-03-22 15:20:00|2019.48|2017.08|2022.41|2020.01|2022.41|2020.01|2017.77|2015.37|0
1647962700000|2022-03-22 15:25:00|2021.43|2019.03|2020.09|2017.69|2022.16|2019.76|2018.5|2016.1|0
1647963000000|2022-03-22 15:30:00|2020.2|2017.8|2015.7|2013.3|2020.2|2017.8|2014.23|2011.83|0
1647963300000|2022-03-22 15:35:00|2015.94|2013.54|2017.65|2015.25|2018.38|2015.98|2013.26|2010.86|0
1647963600000|2022-03-22 15:40:00|2017.4|2015|2012.75|2010.35|2018.62|2016.22|2012.75|2010.35|0
1647963900000|2022-03-22 15:45:00|2012.51|2010.11|2016.4|2014|2016.4|2014|2011.29|2008.89|0
1647964200000|2022-03-22 15:50:00|2016.65|2014.25|2015.91|2013.51|2016.89|2014.49|2013.97|2011.57|0
1647964500000|2022-03-22 15:55:00|2016.16|2013.76|2013.48|2011.08|2016.89|2014.49|2013.48|2011.08|0
1647964800000|2022-03-22 16:00:00|2013.96|2011.56|2012.75|2010.35|2014.94|2012.54|2011.04|2008.64|0
1647965100000|2022-03-22 16:05:00|2012.5|2010.1|2015.42|2013.02|2017.86|2015.46|2012.5|2010.1|0
1647965400000|2022-03-22 16:10:00|2015.18|2012.78|2014.45|2012.05|2016.89|2014.49|2012.99|2010.59|0
1647965700000|2022-03-22 16:15:00|2014.21|2011.81|2013.23|2010.83|2015.18|2012.78|2011.04|2008.64|0
1647966000000|2022-03-22 16:20:00|2012.99|2010.59|2009.33|2006.93|2013.47|2011.07|2006.04|2003.64|0
1647966300000|2022-03-22 16:25:00|2009.09|2006.69|2007.44|2005.04|2009.57|2007.17|2005.73|2003.33|0
1647966600000|2022-03-22 16:30:00|2007.56|2005.16|2008.04|2005.64|2008.04|2005.64|2004.27|2001.87|0
1647966900000|2022-03-22 16:35:00|2008.41|2006.01|2009.63|2007.23|2011.34|2008.94|2008.04|2005.64|0
1647967200000|2022-03-22 16:40:00|2009.39|2006.99|2008.41|2006.01|2011.58|2009.18|2005.98|2003.58|0
1647967500000|2022-03-22 16:45:00|2008.17|2005.77|2011.34|2008.94|2011.34|2008.94|2006.95|2004.55|0
1647967800000|2022-03-22 16:50:00|2011.58|2009.18|2016.21|2013.81|2016.21|2013.81|2011.58|2009.18|0
1647968100000|2022-03-22 16:55:00|2015.97|2013.57|2016.21|2013.81|2016.94|2014.54|2014.5|2012.1|0
1647968400000|2022-03-22 17:00:00|2015.96|2013.56|2019.13|2016.73|2019.38|2016.98|2014.26|2011.86|0
1647968700000|2022-03-22 17:05:00|2019.25|2016.85|2018.16|2015.76|2020.84|2018.44|2018.16|2015.76|0
1647969000000|2022-03-22 17:10:00|2017.91|2015.51|2019.86|2017.46|2019.86|2017.46|2016.45|2014.05|0
1647969300000|2022-03-22 17:15:00|2019.62|2017.22|2017.18|2014.78|2021.57|2019.17|2016.2|2013.8|0
1647969600000|2022-03-22 17:20:00|2016.94|2014.54|2013.28|2010.88|2016.94|2014.54|2012.06|2009.66|0
1647969900000|2022-03-22 17:25:00|2013.52|2011.12|2015.72|2013.32|2016.2|2013.8|2013.28|2010.88|0
1647970200000|2022-03-22 17:30:00|2016.2|2013.8|2019.61|2017.21|2019.86|2017.46|2016.2|2013.8|0
1647970500000|2022-03-22 17:35:00|2019.86|2017.46|2019.37|2016.97|2020.35|2017.95|2017.18|2014.78|0
1647970800000|2022-03-22 17:40:00|2019.13|2016.73|2018.64|2016.24|2019.13|2016.73|2015.71|2013.31|0
1647971100000|2022-03-22 17:45:00|2018.88|2016.48|2017.66|2015.26|2018.88|2016.48|2015.71|2013.31|0
1647971400000|2022-03-22 17:50:00|2017.91|2015.51|2020.59|2018.19|2020.59|2018.19|2017.66|2015.26|0
1647971700000|2022-03-22 17:55:00|2020.1|2017.7|2021.07|2018.67|2021.81|2019.41|2019.12|2016.72|0
1647972000000|2022-03-22 18:00:00|2021.32|2018.92|2017.42|2015.02|2021.8|2019.4|2015.95|2013.55|0
1647972300000|2022-03-22 18:05:00|2017.29|2014.89|2016.93|2014.53|2018.15|2015.75|2015.47|2013.07|0
1647972600000|2022-03-22 18:10:00|2017.04|2014.64|2017.29|2014.89|2019.36|2016.96|2015.95|2013.55|0
1647972900000|2022-03-22 18:15:00|2017.17|2014.77|2019.85|2017.45|2020.83|2018.43|2015.95|2013.55|0
1647973200000|2022-03-22 18:20:00|2020.09|2017.69|2014.49|2012.09|2020.09|2017.69|2014|2011.6|0
1647973500000|2022-03-22 18:25:00|2014|2011.6|2012.05|2009.65|2014.49|2012.09|2008.15|2005.75|0
1647973800000|2022-03-22 18:30:00|2012.29|2009.89|2015.46|2013.06|2015.7|2013.3|2008.15|2005.75|0
1647974100000|2022-03-22 18:35:00|2015.22|2012.82|2014.48|2012.08|2015.7|2013.3|2013.27|2010.87|0
1647974400000|2022-03-22 18:40:00|2014.24|2011.84|2013.38|2010.98|2014.48|2012.08|2011.8|2009.4|0
1647974700000|2022-03-22 18:45:00|2013.51|2011.11|2011.8|2009.4|2014.84|2012.44|2010.58|2008.18|0
1647975000000|2022-03-22 18:50:00|2012.29|2009.89|2015.21|2012.81|2016.19|2013.79|2011.07|2008.67|0
1647975300000|2022-03-22 18:55:00|2015.46|2013.06|2016.43|2014.03|2018.87|2016.47|2015.33|2012.93|0
1647975600000|2022-03-22 19:00:00|2015.94|2013.54|2019.84|2017.44|2020.09|2017.69|2015.7|2013.3|0
1647975900000|2022-03-22 19:05:00|2020.09|2017.69|2020.33|2017.93|2020.58|2018.18|2017.65|2015.25|0
1647976200000|2022-03-22 19:10:00|2020.09|2017.69|2020.57|2018.17|2021.06|2018.66|2016.67|2014.27|0
1647976500000|2022-03-22 19:15:00|2021.3|2018.9|2020.08|2017.68|2024.23|2021.83|2019.96|2017.56|0
1647976800000|2022-03-22 19:20:00|2020.57|2018.17|2018.74|2016.34|2021.79|2019.39|2014.48|2012.08|0
1647977100000|2022-03-22 19:25:00|2018.87|2016.47|2016.67|2014.27|2020.33|2017.93|2016.67|2014.27|0
1647977400000|2022-03-22 19:30:00|2016.18|2013.78|2019.35|2016.95|2020.08|2017.68|2015.21|2012.81|0
1647977700000|2022-03-22 19:35:00|2018.86|2016.46|2021.3|2018.9|2022.76|2020.36|2018.62|2016.22|0
1647978000000|2022-03-22 19:40:00|2020.81|2018.41|2024.23|2021.83|2025.2|2022.8|2019.11|2016.71|0
1647978300000|2022-03-22 19:45:00|2024.71|2022.31|2029.35|2026.95|2030.08|2027.68|2023.25|2020.85|0
1647978600000|2022-03-22 19:50:00|2028.37|2025.97|2018.13|2015.73|2031.3|2028.9|2018.13|2015.73|0
1647978900000|2022-03-22 19:55:00|2018.62|2016.22|2023|2020.6|2023.25|2020.85|2015.2|2012.8|0
1647979200000|2022-03-22 20:00:00|2022.52|2020.12|2024.22|2021.82|2024.71|2022.31|2021.66|2019.26|0
1647979500000|2022-03-22 20:05:00|2023.73|2021.33|2022.76|2020.36|2023.73|2021.33|2022.03|2019.63|0
1647979800000|2022-03-22 20:10:00|2022.27|2019.87|2021.78|2019.38|2022.76|2020.36|2021.78|2019.38|0
1647980100000|2022-03-22 20:15:00|2022.23|2019.43|2021.49|2018.69|2022.23|2019.43|2021.49|2018.69|0
1647980400000|2022-03-22 20:20:00|2021.74|2018.94|2022.47|2019.67|2023.2|2020.4|2021.74|2018.94|0
1647980700000|2022-03-22 20:25:00|2022.71|2019.91|2022.47|2019.67|2022.96|2020.16|2022.47|2019.67|0
1647981000000|2022-03-22 20:30:00|2022.58|2019.78|2022.95|2020.15|2022.95|2020.15|2022.47|2019.67|0
1647981300000|2022-03-22 20:35:00|2023.2|2020.4|2022.95|2020.15|2023.2|2020.4|2022.47|2019.67|0
1647981600000|2022-03-22 20:40:00|2023.2|2020.4|2023.68|2020.88|2023.68|2020.88|2022.95|2020.15|0
1647981900000|2022-03-22 20:45:00|2023.93|2021.13|2022.95|2020.15|2023.93|2021.13|2022.95|2020.15|0
1647982200000|2022-03-22 20:50:00|2023.2|2020.4|2023.68|2020.88|2023.68|2020.88|2023.07|2020.27|0
1647982500000|2022-03-22 20:55:00|2023.44|2020.64|2022.93|2020.13|2023.93|2021.13|2022.93|2020.13|0
1647982800000|2022-03-22 21:00:00|2022.85|2020.05|2022.32|2019.52|2023.03|2020.23|2022.32|2019.52|0
1647983100000|2022-03-22 21:05:00|2022.35|2019.55|2022.1|2019.3|2022.35|2019.55|2021.95|2019.15|0
1647983400000|2022-03-22 21:10:00|2022.06|2019.26|2022.06|2019.26|2022.1|2019.3|2021.85|2019.05|0
1647983700000|2022-03-22 21:15:00|2021.78|2018.98|2021.78|2018.98|2022.06|2019.26|2021.74|2018.94|0
1647984000000|2022-03-22 21:20:00|2021.88|2019.08|2021.14|2018.34|2021.88|2019.08|2021.14|2018.34|0
1647984300000|2022-03-22 21:25:00|2021.6|2018.8|2022.45|2019.65|2022.45|2019.65|2021.32|2018.52|0
1647984600000|2022-03-22 21:30:00|2022.7|2019.9|2021.77|2018.97|2022.7|2019.9|2021.77|2018.97|0
1647984900000|2022-03-22 21:35:00|2021.84|2019.04|2021.6|2018.8|2021.84|2019.04|2021.6|2018.8|0
1647985200000|2022-03-22 21:40:00|2021.63|2018.83|2021.63|2018.83|2021.63|2018.83|2021.46|2018.66|0
1647985500000|2022-03-22 21:45:00|2021.7|2018.9|2021.7|2018.9|2021.88|2019.08|2021.6|2018.8|0
1647985800000|2022-03-22 21:50:00|2021.88|2019.08|2021.99|2019.19|2022.16|2019.36|2021.53|2018.73|0
1647986100000|2022-03-22 21:55:00|2021.95|2019.15|2021.73|2018.93|2022.02|2019.22|2021.59|2018.79|0
1647986400000|2022-03-22 22:00:00|2021.59|2018.79|2020.37|2017.57|2021.72|2018.92|2017.82|2015.02|0
1647986700000|2022-03-22 22:05:00|2020.26|2017.46|2017.09|2014.29|2020.5|2017.7|2016.84|2014.04|0
1647987000000|2022-03-22 22:10:00|2017.2|2014.4|2018.91|2016.11|2019.28|2016.48|2016.84|2014.04|0
1647987300000|2022-03-22 22:15:00|2019.04|2016.24|2021.1|2018.3|2021.47|2018.67|2019.04|2016.24|0
1647987600000|2022-03-22 22:20:00|2021.23|2018.43|2023.54|2020.74|2023.91|2021.11|2021.23|2018.43|0
1647987900000|2022-03-22 22:25:00|2023.67|2020.87|2023.67|2020.87|2024.16|2021.36|2022.45|2019.65|0
1647988200000|2022-03-22 22:30:00|2023.42|2020.62|2022.69|2019.89|2024.4|2021.6|2022.69|2019.89|0
1647988500000|2022-03-22 22:35:00|2022.93|2020.13|2024.88|2022.08|2024.88|2022.08|2022.93|2020.13|0
1647988800000|2022-03-22 22:40:00|2024.76|2021.96|2029.03|2026.23|2029.03|2026.23|2024.76|2021.96|0
1647989100000|2022-03-22 22:45:00|2028.54|2025.74|2027.08|2024.28|2029.52|2026.72|2026.83|2024.03|0
1647989400000|2022-03-22 22:50:00|2026.83|2024.03|2027.08|2024.28|2028.54|2025.74|2026.35|2023.55|0
1647989700000|2022-03-22 22:55:00|2027.32|2024.52|2026.34|2023.54|2027.56|2024.76|2026.1|2023.3|0
1647990000000|2022-03-22 23:00:00|2026.46|2023.66|2027.32|2024.52|2027.32|2024.52|2026.34|2023.54|0
1647990300000|2022-03-22 23:05:00|2027.08|2024.28|2027.32|2024.52|2027.81|2025.01|2026.1|2023.3|0
1647990600000|2022-03-22 23:10:00|2027.44|2024.64|2026.34|2023.54|2027.68|2024.88|2026.1|2023.3|0
1647990900000|2022-03-22 23:15:00|2027.07|2024.27|2025.61|2022.81|2027.07|2024.27|2025.37|2022.57|0
1647991200000|2022-03-22 23:20:00|2025.48|2022.68|2024.88|2022.08|2025.85|2023.05|2024.63|2021.83|0
1647991500000|2022-03-22 23:25:00|2024.75|2021.95|2024.88|2022.08|2026.1|2023.3|2024.75|2021.95|0
1647991800000|2022-03-22 23:30:00|2025.12|2022.32|2025.12|2022.32|2025.36|2022.56|2024.88|2022.08|0
1647992100000|2022-03-22 23:35:00|2025.48|2022.68|2025.12|2022.32|2025.61|2022.81|2025.12|2022.32|0
1647992400000|2022-03-22 23:40:00|2024.99|2022.19|2025.12|2022.32|2025.36|2022.56|2024.63|2021.83|0
1647992700000|2022-03-22 23:45:00|2024.87|2022.07|2025.72|2022.92|2025.85|2023.05|2024.39|2021.59|0
1647993000000|2022-03-22 23:50:00|2025.85|2023.05|2026.34|2023.54|2027.31|2024.51|2025.85|2023.05|0
1647993300000|2022-03-22 23:55:00|2026.58|2023.78|2027.07|2024.27|2027.67|2024.87|2026.21|2023.41|0
1647993600000|2022-03-23 00:00:00|2026.82|2024.02|2026.09|2023.29|2029.75|2026.95|2025.6|2022.8|0
1647993900000|2022-03-23 00:05:00|2026.33|2023.53|2024.87|2022.07|2026.58|2023.78|2023.89|2021.09|0
1647994200000|2022-03-23 00:10:00|2025.11|2022.31|2023.52|2020.72|2025.11|2022.31|2022.67|2019.87|0
1647994500000|2022-03-23 00:15:00|2023.65|2020.85|2023.16|2020.36|2023.89|2021.09|2022.67|2019.87|0
1647994800000|2022-03-23 00:20:00|2023.4|2020.6|2022.43|2019.63|2023.4|2020.6|2022.06|2019.26|0
1647995100000|2022-03-23 00:25:00|2022.3|2019.5|2023.03|2020.23|2024.14|2021.34|2022.3|2019.5|0
1647995400000|2022-03-23 00:30:00|2023.4|2020.6|2021.45|2018.65|2023.4|2020.6|2021.21|2018.41|0
1647995700000|2022-03-23 00:35:00|2021.21|2018.41|2020.72|2017.92|2022.43|2019.63|2020.48|2017.68|0
1647996000000|2022-03-23 00:40:00|2020.84|2018.04|2021.32|2018.52|2022.18|2019.38|2020.72|2017.92|0
1647996300000|2022-03-23 00:45:00|2021.45|2018.65|2022.18|2019.38|2022.67|2019.87|2021.21|2018.41|0
1647996600000|2022-03-23 00:50:00|2022.67|2019.87|2021.45|2018.65|2022.91|2020.11|2021.32|2018.52|0
1647996900000|2022-03-23 00:55:00|2021.32|2018.52|2020.96|2018.16|2022.42|2019.62|2020.59|2017.79|0
1647997200000|2022-03-23 01:00:00|2021.2|2018.4|2020.96|2018.16|2022.67|2019.87|2020.35|2017.55|0
1647997500000|2022-03-23 01:05:00|2021.2|2018.4|2021.45|2018.65|2021.45|2018.65|2020.47|2017.67|0
1647997800000|2022-03-23 01:10:00|2021.69|2018.89|2021.93|2019.13|2023.15|2020.35|2021.32|2018.52|0
1647998100000|2022-03-23 01:15:00|2021.81|2019.01|2022.91|2020.11|2023.15|2020.35|2020.71|2017.91|0
1647998400000|2022-03-23 01:20:00|2023.15|2020.35|2022.91|2020.11|2024.37|2021.57|2022.66|2019.86|0
1647998700000|2022-03-23 01:25:00|2022.78|2019.98|2023.39|2020.59|2023.75|2020.95|2021.93|2019.13|0
1647999000000|2022-03-23 01:30:00|2023.88|2021.08|2023.39|2020.59|2023.88|2021.08|2020.71|2017.91|0
1647999300000|2022-03-23 01:35:00|2023.15|2020.35|2021.93|2019.13|2023.64|2020.84|2021.44|2018.64|0
1647999600000|2022-03-23 01:40:00|2022.05|2019.25|2022.9|2020.1|2023.02|2020.22|2021.93|2019.13|0
1647999900000|2022-03-23 01:45:00|2023.02|2020.22|2021.68|2018.88|2023.15|2020.35|2020.95|2018.15|0
1648000200000|2022-03-23 01:50:00|2021.8|2019|2023.88|2021.08|2024.36|2021.56|2021.8|2019|0
1648000500000|2022-03-23 01:55:00|2023.75|2020.95|2025.83|2023.03|2025.83|2023.03|2023.75|2020.95|0
1648000800000|2022-03-23 02:00:00|2025.58|2022.78|2025.46|2022.66|2026.56|2023.76|2024.36|2021.56|0
1648001100000|2022-03-23 02:05:00|2025.58|2022.78|2023.5|2020.7|2026.07|2023.27|2023.5|2020.7|0
1648001400000|2022-03-23 02:10:00|2023.39|2020.59|2022.41|2019.61|2023.63|2020.83|2022.17|2019.37|0
1648001700000|2022-03-23 02:15:00|2022.28|2019.48|2025.34|2022.54|2025.34|2022.54|2022.28|2019.48|0
1648002000000|2022-03-23 02:20:00|2025.58|2022.78|2025.82|2023.02|2026.07|2023.27|2025.58|2022.78|0
1648002300000|2022-03-23 02:25:00|2025.94|2023.14|2025.09|2022.29|2027.29|2024.49|2024.85|2022.05|0
1648002600000|2022-03-23 02:30:00|2024.85|2022.05|2026.91|2024.11|2027.53|2024.73|2024.6|2021.8|0
1648002900000|2022-03-23 02:35:00|2026.67|2023.87|2027.16|2024.36|2027.53|2024.73|2026.31|2023.51|0
1648003200000|2022-03-23 02:40:00|2027.04|2024.24|2028.62|2025.82|2029.23|2026.43|2026.8|2024|0
1648003500000|2022-03-23 02:45:00|2028.86|2026.06|2029.96|2027.16|2030.45|2027.65|2028.75|2025.95|0
1648003800000|2022-03-23 02:50:00|2029.72|2026.92|2029.84|2027.04|2030.94|2028.14|2029.72|2026.92|0
1648004100000|2022-03-23 02:55:00|2029.72|2026.92|2029.35|2026.55|2030.94|2028.14|2028.99|2026.19|0
1648004400000|2022-03-23 03:00:00|2029.72|2026.92|2029.84|2027.04|2030.45|2027.65|2029.47|2026.67|0
1648004700000|2022-03-23 03:05:00|2029.96|2027.16|2027.52|2024.72|2030.08|2027.28|2027.28|2024.48|0
1648005000000|2022-03-23 03:10:00|2027.28|2024.48|2027.88|2025.08|2028.01|2025.21|2026.55|2023.75|0
1648005300000|2022-03-23 03:15:00|2027.77|2024.97|2028.01|2025.21|2028.01|2025.21|2027.28|2024.48|0
1648005600000|2022-03-23 03:20:00|2027.88|2025.08|2027.15|2024.35|2027.88|2025.08|2026.3|2023.5|0
1648005900000|2022-03-23 03:25:00|2027.03|2024.23|2026.17|2023.37|2027.76|2024.96|2025.57|2022.77|0
1648006200000|2022-03-23 03:30:00|2026.42|2023.62|2026.3|2023.5|2026.79|2023.99|2025.93|2023.13|0
1648006500000|2022-03-23 03:35:00|2026.17|2023.37|2026.79|2023.99|2027.27|2024.47|2026.05|2023.25|0
1648006800000|2022-03-23 03:40:00|2026.66|2023.86|2025.57|2022.77|2026.79|2023.99|2025.08|2022.28|0
1648007100000|2022-03-23 03:45:00|2025.81|2023.01|2026.9|2024.1|2027.27|2024.47|2025.57|2022.77|0
1648007400000|2022-03-23 03:50:00|2027.03|2024.23|2026.54|2023.74|2027.76|2024.96|2026.3|2023.5|0
1648007700000|2022-03-23 03:55:00|2026.78|2023.98|2025.81|2023.01|2028|2025.2|2025.32|2022.52|0
1648008000000|2022-03-23 04:00:00|2025.68|2022.88|2026.05|2023.25|2026.17|2023.37|2024.83|2022.03|0
1648008300000|2022-03-23 04:05:00|2026.29|2023.49|2026.17|2023.37|2026.65|2023.85|2025.81|2023.01|0
1648008600000|2022-03-23 04:10:00|2026.05|2023.25|2026.05|2023.25|2026.54|2023.74|2025.92|2023.12|0
1648008900000|2022-03-23 04:15:00|2026.17|2023.37|2025.68|2022.88|2026.54|2023.74|2025.68|2022.88|0
1648009200000|2022-03-23 04:20:00|2025.56|2022.76|2026.05|2023.25|2026.29|2023.49|2025.32|2022.52|0
1648009500000|2022-03-23 04:25:00|2025.92|2023.12|2026.53|2023.73|2026.53|2023.73|2025.56|2022.76|0
1648009800000|2022-03-23 04:30:00|2026.78|2023.98|2026.89|2024.09|2027.51|2024.71|2026.29|2023.49|0
1648010100000|2022-03-23 04:35:00|2026.78|2023.98|2027.02|2024.22|2027.26|2024.46|2026.65|2023.85|0
1648010400000|2022-03-23 04:40:00|2026.89|2024.09|2026.77|2023.97|2026.89|2024.09|2026.53|2023.73|0
1648010700000|2022-03-23 04:45:00|2026.89|2024.09|2027.51|2024.71|2027.75|2024.95|2026.65|2023.85|0
1648011000000|2022-03-23 04:50:00|2027.38|2024.58|2027.75|2024.95|2027.75|2024.95|2027.26|2024.46|0
1648011300000|2022-03-23 04:55:00|2027.99|2025.19|2028.72|2025.92|2029.21|2026.41|2027.99|2025.19|0
1648011600000|2022-03-23 05:00:00|2028.84|2026.04|2027.99|2025.19|2029.94|2027.14|2027.99|2025.19|0
1648011900000|2022-03-23 05:05:00|2027.86|2025.06|2026.89|2024.09|2027.99|2025.19|2025.8|2023|0
1648012200000|2022-03-23 05:10:00|2026.77|2023.97|2027.5|2024.7|2027.99|2025.19|2026.53|2023.73|0
1648012500000|2022-03-23 05:15:00|2027.62|2024.82|2028.72|2025.92|2029.7|2026.9|2027.5|2024.7|0
1648012800000|2022-03-23 05:20:00|2028.48|2025.68|2029.21|2026.41|2029.32|2026.52|2028.23|2025.43|0
1648013100000|2022-03-23 05:25:00|2029.32|2026.52|2028.47|2025.67|2029.45|2026.65|2028.23|2025.43|0
1648013400000|2022-03-23 05:30:00|2028.72|2025.92|2028.96|2026.16|2029.21|2026.41|2028.47|2025.67|0
1648013700000|2022-03-23 05:35:00|2029.08|2026.28|2029.69|2026.89|2029.94|2027.14|2028.96|2026.16|0
1648014000000|2022-03-23 05:40:00|2029.57|2026.77|2029.94|2027.14|2030.18|2027.38|2029.32|2026.52|0
1648014300000|2022-03-23 05:45:00|2030.05|2027.25|2029.45|2026.65|2030.67|2027.87|2029.45|2026.65|0
1648014600000|2022-03-23 05:50:00|2029.2|2026.4|2029.45|2026.65|2029.69|2026.89|2029.2|2026.4|0
1648014900000|2022-03-23 05:55:00|2029.2|2026.4|2029.93|2027.13|2029.93|2027.13|2029.2|2026.4|0
1648015200000|2022-03-23 06:00:00|2030.18|2027.38|2028.23|2025.43|2030.18|2027.38|2028.23|2025.43|0
1648015500000|2022-03-23 06:05:00|2027.98|2025.18|2028.96|2026.16|2028.96|2026.16|2027.98|2025.18|0
1648015800000|2022-03-23 06:10:00|2028.83|2026.03|2029.44|2026.64|2029.44|2026.64|2028.47|2025.67|0
1648016100000|2022-03-23 06:15:00|2029.69|2026.89|2030.17|2027.37|2030.17|2027.37|2029.69|2026.89|0
1648016400000|2022-03-23 06:20:00|2030.42|2027.62|2029.44|2026.64|2030.42|2027.62|2028.95|2026.15|0
1648016700000|2022-03-23 06:25:00|2029.2|2026.4|2027.73|2024.93|2029.44|2026.64|2027.73|2024.93|0
1648017000000|2022-03-23 06:30:00|2027.61|2024.81|2027|2024.2|2027.61|2024.81|2026.03|2023.23|0
1648017300000|2022-03-23 06:35:00|2027.24|2024.44|2027.98|2025.18|2027.98|2025.18|2026.27|2023.47|0
1648017600000|2022-03-23 06:40:00|2028.09|2025.29|2028.34|2025.54|2028.46|2025.66|2027.73|2024.93|0
1648017900000|2022-03-23 06:45:00|2028.22|2025.42|2026.75|2023.95|2028.95|2026.15|2026.51|2023.71|0
1648018200000|2022-03-23 06:50:00|2026.87|2024.07|2026.51|2023.71|2027|2024.2|2025.78|2022.98|0
1648018500000|2022-03-23 06:55:00|2026.38|2023.58|2027.36|2024.56|2027.73|2024.93|2026.27|2023.47|0
1648018800000|2022-03-23 07:00:00|2027.48|2024.68|2026.02|2023.22|2027.73|2024.93|2025.04|2022.24|0
1648019100000|2022-03-23 07:05:00|2025.82|2023.42|2024.72|2022.32|2025.82|2023.42|2023.62|2021.22|0
1648019400000|2022-03-23 07:10:00|2024.84|2022.44|2023.38|2020.98|2024.84|2022.44|2023.14|2020.74|0
1648019700000|2022-03-23 07:15:00|2023.14|2020.74|2023.62|2021.22|2023.87|2021.47|2023.14|2020.74|0
1648020000000|2022-03-23 07:20:00|2023.25|2020.85|2023.62|2021.22|2024.35|2021.95|2023.13|2020.73|0
1648020300000|2022-03-23 07:25:00|2023.74|2021.34|2024.71|2022.31|2024.84|2022.44|2023.74|2021.34|0
1648020600000|2022-03-23 07:30:00|2024.6|2022.2|2022.64|2020.24|2024.6|2022.2|2022.64|2020.24|0
1648020900000|2022-03-23 07:35:00|2021.91|2019.51|2023.13|2020.73|2023.13|2020.73|2020.69|2018.29|0
1648021200000|2022-03-23 07:40:00|2022.89|2020.49|2022.52|2020.12|2023.38|2020.98|2022.4|2020|0
1648021500000|2022-03-23 07:45:00|2022.64|2020.24|2022.89|2020.49|2023|2020.6|2022.03|2019.63|0
1648021800000|2022-03-23 07:50:00|2023.13|2020.73|2022.89|2020.49|2023.37|2020.97|2022.15|2019.75|0
1648022100000|2022-03-23 07:55:00|2022.64|2020.24|2022.15|2019.75|2023.13|2020.73|2021.91|2019.51|0
1648022400000|2022-03-23 08:00:00|2022.4|2020|2019.34|2016.94|2023.37|2020.97|2018.49|2016.09|0
1648022700000|2022-03-23 08:05:00|2018.98|2016.58|2019.23|2016.83|2020.93|2018.53|2017.52|2015.12|0
1648023000000|2022-03-23 08:10:00|2019.1|2016.7|2018.37|2015.97|2021.42|2019.02|2018.01|2015.61|0
1648023300000|2022-03-23 08:15:00|2018.49|2016.09|2015.81|2013.41|2020.2|2017.8|2014.84|2012.44|0
1648023600000|2022-03-23 08:20:00|2015.68|2013.28|2013.37|2010.97|2015.81|2013.41|2012.88|2010.48|0
1648023900000|2022-03-23 08:25:00|2013.62|2011.22|2013.61|2011.21|2014.83|2012.43|2012.88|2010.48|0
1648024200000|2022-03-23 08:30:00|2013.86|2011.46|2013.86|2011.46|2014.59|2012.19|2013.13|2010.73|0
1648024500000|2022-03-23 08:35:00|2013.73|2011.33|2015.56|2013.16|2015.68|2013.28|2013.61|2011.21|0
1648024800000|2022-03-23 08:40:00|2015.32|2012.92|2016.29|2013.89|2016.66|2014.26|2015.07|2012.67|0
1648025100000|2022-03-23 08:45:00|2016.17|2013.77|2017.51|2015.11|2017.76|2015.36|2015.32|2012.92|0
1648025400000|2022-03-23 08:50:00|2017.76|2015.36|2018.24|2015.84|2018.97|2016.57|2017.02|2014.62|0
1648025700000|2022-03-23 08:55:00|2018|2015.6|2017.02|2014.62|2018.49|2016.09|2016.78|2014.38|0
1648026000000|2022-03-23 09:00:00|2017.27|2014.87|2018.48|2016.08|2018.48|2016.08|2016.29|2013.89|0
1648026300000|2022-03-23 09:05:00|2018.24|2015.84|2017.02|2014.62|2018.48|2016.08|2016.53|2014.13|0
1648026600000|2022-03-23 09:10:00|2016.78|2014.38|2016.29|2013.89|2017.51|2015.11|2016.29|2013.89|0
1648026900000|2022-03-23 09:15:00|2016.16|2013.76|2017.51|2015.11|2017.75|2015.35|2015.31|2012.91|0
1648027200000|2022-03-23 09:20:00|2017.26|2014.86|2015.31|2012.91|2018.48|2016.08|2015.18|2012.78|0
1648027500000|2022-03-23 09:25:00|2015.56|2013.16|2014.09|2011.69|2016.04|2013.64|2014.09|2011.69|0
1648027800000|2022-03-23 09:30:00|2013.36|2010.96|2012.5|2010.1|2013.36|2010.96|2010.92|2008.52|0
1648028100000|2022-03-23 09:35:00|2012.38|2009.98|2010.68|2008.28|2012.38|2009.98|2008.73|2006.33|0
1648028400000|2022-03-23 09:40:00|2010.92|2008.52|2008.73|2006.33|2010.92|2008.52|2008.48|2006.08|0
1648028700000|2022-03-23 09:45:00|2008.48|2006.08|2006.53|2004.13|2008.73|2006.33|2006.53|2004.13|0
1648029000000|2022-03-23 09:50:00|2006.29|2003.89|2006.53|2004.13|2008.24|2005.84|2006.29|2003.89|0
1648029300000|2022-03-23 09:55:00|2006.78|2004.38|2007.14|2004.74|2008.24|2005.84|2005.56|2003.16|0
1648029600000|2022-03-23 10:00:00|2007.26|2004.86|2009.7|2007.3|2009.7|2007.3|2007.14|2004.74|0
1648029900000|2022-03-23 10:05:00|2009.82|2007.42|2007.69|2005.29|2009.94|2007.54|2007.69|2005.29|0
1648030200000|2022-03-23 10:10:00|2007.44|2005.04|2008.66|2006.26|2009.15|2006.75|2006.96|2004.56|0
1648030500000|2022-03-23 10:15:00|2008.91|2006.51|2008.05|2005.65|2008.91|2006.51|2007.2|2004.8|0
1648030800000|2022-03-23 10:20:00|2007.93|2005.53|2006.58|2004.18|2008.42|2006.02|2006.22|2003.82|0
1648031100000|2022-03-23 10:25:00|2006.47|2004.07|2005.98|2003.58|2007.69|2005.29|2005.98|2003.58|0
1648031400000|2022-03-23 10:30:00|2006.22|2003.82|2007.93|2005.53|2008.42|2006.02|2005.74|2003.34|0
1648031700000|2022-03-23 10:35:00|2007.8|2005.4|2007.44|2005.04|2009.15|2006.75|2007.2|2004.8|0
1648032000000|2022-03-23 10:40:00|2007.56|2005.16|2004.27|2001.87|2007.93|2005.53|2003.78|2001.38|0
1648032300000|2022-03-23 10:45:00|2004.03|2001.63|2006.22|2003.82|2006.46|2004.06|2003.54|2001.14|0
1648032600000|2022-03-23 10:50:00|2005.98|2003.58|2008.41|2006.01|2008.77|2006.37|2005.98|2003.58|0
1648032900000|2022-03-23 10:55:00|2008.66|2006.26|2007.44|2005.04|2009.14|2006.74|2006.22|2003.82|0
1648033200000|2022-03-23 11:00:00|2007.92|2005.52|2008.17|2005.77|2008.65|2006.25|2007.44|2005.04|0
1648033500000|2022-03-23 11:05:00|2008.28|2005.88|2004.49|2002.09|2008.88|2006.48|2004.25|2001.85|0
1648033800000|2022-03-23 11:10:00|2004.73|2002.33|2006.68|2004.28|2007.41|2005.01|2004.73|2002.33|0
1648034100000|2022-03-23 11:15:00|2006.93|2004.53|2006.92|2004.52|2007.66|2005.26|2006.44|2004.04|0
1648034400000|2022-03-23 11:20:00|2007.17|2004.77|2004.49|2002.09|2007.17|2004.77|2004|2001.6|0
1648034700000|2022-03-23 11:25:00|2004.98|2002.58|2004.24|2001.84|2005.46|2003.06|2003.76|2001.36|0
1648035000000|2022-03-23 11:30:00|2004|2001.6|2004.73|2002.33|2004.97|2002.57|2003.76|2001.36|0
1648035300000|2022-03-23 11:35:00|2004.49|2002.09|2004.24|2001.84|2006.43|2004.03|2004.24|2001.84|0
1648035600000|2022-03-23 11:40:00|2004.49|2002.09|2001.07|1998.67|2004.49|2002.09|1999.86|1997.46|0
1648035900000|2022-03-23 11:45:00|2001.32|1998.92|2001.8|1999.4|2002.29|1999.89|2000.34|1997.94|0
1648036200000|2022-03-23 11:50:00|2002.05|1999.65|2002.05|1999.65|2002.53|2000.13|1998.64|1996.24|0
1648036500000|2022-03-23 11:55:00|2002.29|1999.89|2003.02|2000.62|2003.26|2000.86|2001.8|1999.4|0
1648036800000|2022-03-23 12:00:00|2002.78|2000.38|2002.53|2000.13|2004.35|2001.95|2002.05|1999.65|0
1648037100000|2022-03-23 12:05:00|2002.29|1999.89|2004.35|2001.95|2004.48|2002.08|2001.56|1999.16|0
1648037400000|2022-03-23 12:10:00|2004.24|2001.84|2006.54|2004.14|2006.92|2004.52|2004.24|2001.84|0
1648037700000|2022-03-23 12:15:00|2006.43|2004.03|2004.97|2002.57|2006.67|2004.27|2004.48|2002.08|0
1648038000000|2022-03-23 12:20:00|2004.72|2002.32|2003.75|2001.35|2005.7|2003.3|2003.5|2001.1|0
1648038300000|2022-03-23 12:25:00|2004.23|2001.83|2003.75|2001.35|2004.96|2002.56|2002.29|1999.89|0
1648038600000|2022-03-23 12:30:00|2003.99|2001.59|2001.07|1998.67|2004.48|2002.08|2000.58|1998.18|0
1648038900000|2022-03-23 12:35:00|2001.55|1999.15|2000.09|1997.69|2001.8|1999.4|1999.36|1996.96|0
1648039200000|2022-03-23 12:40:00|2000.21|1997.81|2001.06|1998.66|2001.06|1998.66|1999.12|1996.72|0
1648039500000|2022-03-23 12:45:00|2000.82|1998.42|2000.21|1997.81|2001.79|1999.39|2000.09|1997.69|0
1648039800000|2022-03-23 12:50:00|2000.09|1997.69|1995.46|1993.06|2000.09|1997.69|1995.22|1992.82|0
1648040100000|2022-03-23 12:55:00|1995.71|1993.31|1997.9|1995.5|1998.14|1995.74|1995.46|1993.06|0
1648040400000|2022-03-23 13:00:00|1997.65|1995.25|1998.38|1995.98|1999.84|1997.44|1997.65|1995.25|0
1648040700000|2022-03-23 13:05:00|1998.14|1995.74|2000.09|1997.69|2001.3|1998.9|1997.89|1995.49|0
1648041000000|2022-03-23 13:10:00|1999.84|1997.44|1998.14|1995.74|1999.84|1997.44|1996.92|1994.52|0
1648041300000|2022-03-23 13:15:00|1998.38|1995.98|1999.35|1996.95|2000.57|1998.17|1998.14|1995.74|0
1648041600000|2022-03-23 13:20:00|1999.47|1997.07|2001.54|1999.14|2002.28|1999.88|1996.92|1994.52|0
1648041900000|2022-03-23 13:25:00|2001.3|1998.9|1995.57|1993.17|2002.03|1999.63|1995.57|1993.17|0
1648042200000|2022-03-23 13:30:00|1995.46|1993.06|1994.24|1991.84|1999.84|1997.44|1992.29|1989.89|0
1648042500000|2022-03-23 13:35:00|1993.51|1991.11|1990.1|1987.7|1996.67|1994.27|1990.1|1987.7|0
1648042800000|2022-03-23 13:40:00|1988.88|1986.48|1992.87|1990.47|1995.31|1992.91|1988.88|1986.48|0
1648043100000|2022-03-23 13:45:00|1992.38|1989.98|1985.57|1983.17|1992.38|1989.98|1985.08|1982.68|0
1648043400000|2022-03-23 13:50:00|1985.81|1983.41|1990.68|1988.28|1990.68|1988.28|1984.47|1982.07|0
1648043700000|2022-03-23 13:55:00|1990.92|1988.52|1988|1985.6|1995.06|1992.66|1988|1985.6|0
1648044000000|2022-03-23 14:00:00|1987.51|1985.11|1990.19|1987.79|1991.41|1989.01|1985.2|1982.8|0
1648044300000|2022-03-23 14:05:00|1989.82|1987.42|1996.52|1994.12|1998.22|1995.82|1988.97|1986.57|0
1648044600000|2022-03-23 14:10:00|1996.76|1994.36|2001.5|1999.1|2001.5|1999.1|1994.08|1991.68|0
1648044900000|2022-03-23 14:15:00|2001.75|1999.35|2002.48|2000.08|2005.64|2003.24|2001.75|1999.35|0
1648045200000|2022-03-23 14:20:00|2002.72|2000.32|2004.64|2002.24|2005.13|2002.73|1999.04|1996.64|0
1648045500000|2022-03-23 14:25:00|2004.88|2002.48|2002.11|1999.71|2005.37|2002.97|1998.79|1996.39|0
1648045800000|2022-03-23 14:30:00|2002.6|2000.2|2004.79|2002.39|2006.49|2004.09|2001.25|1998.85|0
1648046100000|2022-03-23 14:35:00|2005.28|2002.88|2002.84|2000.44|2005.76|2003.36|2001.86|1999.46|0
1648046400000|2022-03-23 14:40:00|2003.33|2000.93|1998.08|1995.68|2005.27|2002.87|1996.75|1994.35|0
1648046700000|2022-03-23 14:45:00|1997.72|1995.32|1996.5|1994.1|1997.72|1995.32|1993.58|1991.18|0
1648047000000|2022-03-23 14:50:00|1997.48|1995.08|1998.69|1996.29|2000.89|1998.49|1994.31|1991.91|0
1648047300000|2022-03-23 14:55:00|1998.45|1996.05|1998.94|1996.54|2001.13|1998.73|1997.72|1995.32|0
1648047600000|2022-03-23 15:00:00|1999.42|1997.02|2003.08|2000.68|2005.27|2002.87|1998.94|1996.54|0
1648047900000|2022-03-23 15:05:00|2002.83|2000.43|2000.88|1998.48|2004.05|2001.65|2000.88|1998.48|0
1648048200000|2022-03-23 15:10:00|2000.4|1998|2003.92|2001.52|2004.05|2001.65|1999.18|1996.78|0
1648048500000|2022-03-23 15:15:00|2003.81|2001.41|2003.07|2000.67|2005.02|2002.62|2001.37|1998.97|0
1648048800000|2022-03-23 15:20:00|2003.32|2000.92|2006|2003.6|2007.46|2005.06|2002.83|2000.43|0
1648049100000|2022-03-23 15:25:00|2006.48|2004.08|2007.21|2004.81|2008.68|2006.28|2005.51|2003.11|0
1648049400000|2022-03-23 15:30:00|2007.58|2005.18|2004.16|2001.76|2007.58|2005.18|2003.56|2001.16|0
1648049700000|2022-03-23 15:35:00|2004.29|2001.89|2005.75|2003.35|2006.24|2003.84|2002.83|2000.43|0
1648050000000|2022-03-23 15:40:00|2005.51|2003.11|2004.29|2001.89|2005.75|2003.35|2000.88|1998.48|0
1648050300000|2022-03-23 15:45:00|2004.04|2001.64|2002.1|1999.7|2005.02|2002.62|2001.12|1998.72|0
1648050600000|2022-03-23 15:50:00|2001.85|1999.45|2004.77|2002.37|2005.26|2002.86|2001.36|1998.96|0
1648050900000|2022-03-23 15:55:00|2005.02|2002.62|2004.59|2002.19|2005.99|2003.59|2003.61|2001.21|0
1648051200000|2022-03-23 16:00:00|2004.83|2002.43|2005.81|2003.41|2011.41|2009.01|2004.34|2001.94|0
1648051500000|2022-03-23 16:05:00|2005.56|2003.16|1999.47|1997.07|2006.29|2003.89|1998.25|1995.85|0
1648051800000|2022-03-23 16:10:00|1998.98|1996.58|1995.57|1993.17|1998.98|1996.58|1991.55|1989.15|0
1648052100000|2022-03-23 16:15:00|1995.33|1992.93|2001.21|1998.81|2001.45|1999.05|1995.33|1992.93|0
1648052400000|2022-03-23 16:20:00|2000.96|1998.56|1999.26|1996.86|2001.69|1999.29|1998.28|1995.88|0
1648052700000|2022-03-23 16:25:00|1999.62|1997.22|2000.47|1998.07|2000.47|1998.07|1998.28|1995.88|0
1648053000000|2022-03-23 16:30:00|1999.99|1997.59|1999.98|1997.58|2003.15|2000.75|1999.25|1996.85|0
1648053300000|2022-03-23 16:35:00|1999.74|1997.34|1998.03|1995.63|1999.74|1997.34|1995.36|1992.96|0
1648053600000|2022-03-23 16:40:00|1997.66|1995.26|1990.97|1988.57|1998.77|1996.37|1990.97|1988.57|0
1648053900000|2022-03-23 16:45:00|1991.46|1989.06|1992.37|1989.97|1993.59|1991.19|1989.27|1986.87|0
1648054200000|2022-03-23 16:50:00|1991.4|1989|1994.07|1991.67|1995.05|1992.65|1990.91|1988.51|0
1648054500000|2022-03-23 16:55:00|1993.1|1990.7|1995.29|1992.89|1996.02|1993.62|1992.86|1990.46|0
1648054800000|2022-03-23 17:00:00|1995.05|1992.65|1990.17|1987.77|1996.26|1993.86|1989.93|1987.53|0
1648055100000|2022-03-23 17:05:00|1990.42|1988.02|1994.07|1991.67|1994.56|1992.16|1989.93|1987.53|0
1648055400000|2022-03-23 17:10:00|1993.83|1991.43|1992.85|1990.45|1994.8|1992.4|1990.9|1988.5|0
1648055700000|2022-03-23 17:15:00|1993.58|1991.18|1988.22|1985.82|1993.83|1991.43|1987.85|1985.45|0
1648056000000|2022-03-23 17:20:00|1988.34|1985.94|1983.35|1980.95|1989.2|1986.8|1982.87|1980.47|0
1648056300000|2022-03-23 17:25:00|1983.11|1980.71|1978.48|1976.08|1983.11|1980.71|1977.02|1974.62|0
1648056600000|2022-03-23 17:30:00|1977.75|1975.35|1981.4|1979|1982.86|1980.46|1976.05|1973.65|0
1648056900000|2022-03-23 17:35:00|1981.89|1979.49|1981.16|1978.76|1982.86|1980.46|1980.19|1977.79|0
1648057200000|2022-03-23 17:40:00|1980.92|1978.52|1977.02|1974.62|1981.52|1979.12|1977.02|1974.62|0
1648057500000|2022-03-23 17:45:00|1976.78|1974.38|1978.24|1975.84|1978.97|1976.57|1975.8|1973.4|0
1648057800000|2022-03-23 17:50:00|1977.99|1975.59|1984.57|1982.17|1984.57|1982.17|1976.53|1974.13|0
1648058100000|2022-03-23 17:55:00|1984.81|1982.41|1984.81|1982.41|1985.66|1983.26|1983.35|1980.95|0
1648058400000|2022-03-23 18:00:00|1985.05|1982.65|1984.92|1982.52|1985.78|1983.38|1982.37|1979.97|0
1648058700000|2022-03-23 18:05:00|1984.81|1982.41|1977.96|1975.56|1984.81|1982.41|1977.47|1975.07|0
1648059000000|2022-03-23 18:10:00|1978.2|1975.8|1976.74|1974.34|1979.18|1976.78|1976.01|1973.61|0
1648059300000|2022-03-23 18:15:00|1976.25|1973.85|1981.12|1978.72|1981.61|1979.21|1974.55|1972.15|0
1648059600000|2022-03-23 18:20:00|1981|1978.6|1979.9|1977.5|1982.34|1979.94|1979.17|1976.77|0
1648059900000|2022-03-23 18:25:00|1979.66|1977.26|1985.75|1983.35|1985.75|1983.35|1979.17|1976.77|0
1648060200000|2022-03-23 18:30:00|1986.23|1983.83|1982.09|1979.69|1987.21|1984.81|1981.36|1978.96|0
1648060500000|2022-03-23 18:35:00|1981.61|1979.21|1985.01|1982.61|1985.01|1982.61|1979.17|1976.77|0
1648060800000|2022-03-23 18:40:00|1985.26|1982.86|1984.77|1982.37|1986.23|1983.83|1983.07|1980.67|0
1648061100000|2022-03-23 18:45:00|1984.89|1982.49|1988.78|1986.38|1989.88|1987.48|1984.28|1981.88|0
1648061400000|2022-03-23 18:50:00|1989.02|1986.62|1986.83|1984.43|1989.27|1986.87|1985.49|1983.09|0
1648061700000|2022-03-23 18:55:00|1987.32|1984.92|1980.01|1977.61|1987.32|1984.92|1979.88|1977.48|0
1648062000000|2022-03-23 19:00:00|1980.74|1978.34|1984.49|1982.09|1986.19|1983.79|1978.55|1976.15|0
1648062300000|2022-03-23 19:05:00|1984|1981.6|1979.13|1976.73|1984|1981.6|1978.15|1975.75|0
1648062600000|2022-03-23 19:10:00|1978.4|1976|1978.64|1976.24|1981.08|1978.68|1977.18|1974.78|0
1648062900000|2022-03-23 19:15:00|1979.13|1976.73|1977.66|1975.26|1980.83|1978.43|1977.18|1974.78|0
1648063200000|2022-03-23 19:20:00|1977.54|1975.14|1983.51|1981.11|1983.51|1981.11|1976.45|1974.05|0
1648063500000|2022-03-23 19:25:00|1983.75|1981.35|1983.99|1981.59|1984.24|1981.84|1981.8|1979.4|0
1648063800000|2022-03-23 19:30:00|1982.78|1980.38|1980.83|1978.43|1985.46|1983.06|1979.85|1977.45|0
1648064100000|2022-03-23 19:35:00|1980.58|1978.18|1978.15|1975.75|1982.29|1979.89|1978.15|1975.75|0
1648064400000|2022-03-23 19:40:00|1977.9|1975.5|1981.56|1979.16|1981.8|1979.4|1972.79|1970.39|0
1648064700000|2022-03-23 19:45:00|1981.31|1978.91|1978.63|1976.23|1985.45|1983.05|1977.9|1975.5|0
1648065000000|2022-03-23 19:50:00|1975.71|1973.31|1969.87|1967.47|1975.71|1973.31|1969.14|1966.74|0
1648065300000|2022-03-23 19:55:00|1971.33|1968.93|1964.87|1962.47|1974.01|1971.61|1964.87|1962.47|0
1648065600000|2022-03-23 20:00:00|1965.6|1963.2|1964.38|1961.98|1965.84|1963.44|1963.16|1960.76|0
1648065900000|2022-03-23 20:05:00|1964.25|1961.85|1964.13|1961.73|1965.35|1962.95|1963.4|1961|0
1648066200000|2022-03-23 20:10:00|1964.38|1961.98|1965.59|1963.19|1965.59|1963.19|1963.89|1961.49|0
1648066500000|2022-03-23 20:15:00|1965.55|1962.75|1965.79|1962.99|1965.79|1962.99|1965.06|1962.26|0
1648066800000|2022-03-23 20:20:00|1965.67|1962.87|1966.28|1963.48|1967.01|1964.21|1965.55|1962.75|0
1648067100000|2022-03-23 20:25:00|1966.4|1963.6|1966.04|1963.24|1967.01|1964.21|1965.79|1962.99|0
1648067400000|2022-03-23 20:30:00|1966.52|1963.72|1966.76|1963.96|1967.25|1964.45|1966.03|1963.23|0
1648067700000|2022-03-23 20:35:00|1967.01|1964.21|1966.64|1963.84|1967.01|1964.21|1966.03|1963.23|0
1648068000000|2022-03-23 20:40:00|1966.52|1963.72|1966.76|1963.96|1966.76|1963.96|1966.03|1963.23|0
1648068300000|2022-03-23 20:45:00|1966.88|1964.08|1967.49|1964.69|1967.49|1964.69|1966.52|1963.72|0
1648068600000|2022-03-23 20:50:00|1967.74|1964.94|1967.61|1964.81|1967.74|1964.94|1967.25|1964.45|0
1648068900000|2022-03-23 20:55:00|1967.74|1964.94|1966.98|1964.18|1967.98|1965.18|1966.98|1964.18|0
1648069200000|2022-03-23 21:00:00|1966.86|1964.06|1965.89|1963.09|1966.89|1964.09|1965.72|1962.92|0
1648069500000|2022-03-23 21:05:00|1965.72|1962.92|1965.82|1963.02|1965.89|1963.09|1965.57|1962.77|0
1648069800000|2022-03-23 21:10:00|1965.61|1962.81|1965.89|1963.09|1965.93|1963.13|1965.61|1962.81|0
1648070100000|2022-03-23 21:15:00|1965.93|1963.13|1965.78|1962.98|1965.93|1963.13|1965.61|1962.81|0
1648070400000|2022-03-23 21:20:00|1965.64|1962.84|1965.78|1962.98|1965.89|1963.09|1965.57|1962.77|0
1648070700000|2022-03-23 21:25:00|1965.71|1962.91|1966|1963.2|1966|1963.2|1965.71|1962.91|0
1648071000000|2022-03-23 21:30:00|1965.96|1963.16|1966.1|1963.3|1966.6|1963.8|1965.96|1963.16|0
1648071300000|2022-03-23 21:35:00|1966.53|1963.73|1966.17|1963.37|1966.53|1963.73|1966.17|1963.37|0
1648071600000|2022-03-23 21:40:00|1966.32|1963.52|1966.31|1963.51|1966.6|1963.8|1966.25|1963.45|0
1648071900000|2022-03-23 21:45:00|1966.28|1963.48|1966.17|1963.37|1966.38|1963.58|1966.17|1963.37|0
1648072200000|2022-03-23 21:50:00|1966.25|1963.45|1966.27|1963.47|1966.42|1963.62|1966.21|1963.41|0
1648072500000|2022-03-23 21:55:00|1966.38|1963.58|1966.42|1963.62|1966.6|1963.8|1966.34|1963.54|0
1648072800000|2022-03-23 22:00:00|1968.08|1965.28|1965.29|1962.49|1968.08|1965.28|1965.29|1962.49|0
1648073100000|2022-03-23 22:05:00|1965.53|1962.73|1966.02|1963.22|1966.38|1963.58|1965.53|1962.73|0
1648073400000|2022-03-23 22:10:00|1966.13|1963.33|1965.77|1962.97|1967.48|1964.68|1965.65|1962.85|0
1648073700000|2022-03-23 22:15:00|1966.02|1963.22|1967.23|1964.43|1967.48|1964.68|1965.53|1962.73|0
1648074000000|2022-03-23 22:20:00|1967.35|1964.55|1967.48|1964.68|1967.59|1964.79|1966.99|1964.19|0
1648074300000|2022-03-23 22:25:00|1967.84|1965.04|1968.21|1965.41|1968.45|1965.65|1967.48|1964.68|0
1648074600000|2022-03-23 22:30:00|1968.45|1965.65|1969.42|1966.62|1969.91|1967.11|1968.45|1965.65|0
1648074900000|2022-03-23 22:35:00|1969.18|1966.38|1968.94|1966.14|1970.03|1967.23|1968.69|1965.89|0
1648075200000|2022-03-23 22:40:00|1969.18|1966.38|1968.45|1965.65|1969.18|1966.38|1968.45|1965.65|0
1648075500000|2022-03-23 22:45:00|1968.2|1965.4|1968.2|1965.4|1968.45|1965.65|1967.47|1964.67|0
1648075800000|2022-03-23 22:50:00|1968.32|1965.52|1967.96|1965.16|1968.32|1965.52|1967.47|1964.67|0
1648076100000|2022-03-23 22:55:00|1967.71|1964.91|1968.69|1965.89|1968.69|1965.89|1967.47|1964.67|0
1648076400000|2022-03-23 23:00:00|1968.93|1966.13|1970.15|1967.35|1970.39|1967.59|1967.96|1965.16|0
1648076700000|2022-03-23 23:05:00|1970.39|1967.59|1970.63|1967.83|1971.12|1968.32|1969.66|1966.86|0
1648077000000|2022-03-23 23:10:00|1970.88|1968.08|1971.61|1968.81|1971.73|1968.93|1970.63|1967.83|0
1648077300000|2022-03-23 23:15:00|1971.85|1969.05|1971.61|1968.81|1972.21|1969.41|1971.36|1968.56|0
1648077600000|2022-03-23 23:20:00|1971.85|1969.05|1971.36|1968.56|1972.09|1969.29|1971.12|1968.32|0
1648077900000|2022-03-23 23:25:00|1971.24|1968.44|1971.61|1968.81|1971.85|1969.05|1971.24|1968.44|0
1648078200000|2022-03-23 23:30:00|1971.85|1969.05|1971.36|1968.56|1971.85|1969.05|1971.12|1968.32|0
1648078500000|2022-03-23 23:35:00|1971.23|1968.43|1971.6|1968.8|1971.96|1969.16|1971.12|1968.32|0
1648078800000|2022-03-23 23:40:00|1971.48|1968.68|1970.39|1967.59|1971.48|1968.68|1970.14|1967.34|0
1648079100000|2022-03-23 23:45:00|1970.63|1967.83|1970.14|1967.34|1971.36|1968.56|1969.65|1966.85|0
1648079400000|2022-03-23 23:50:00|1969.9|1967.1|1969.65|1966.85|1969.9|1967.1|1969.17|1966.37|0
1648079700000|2022-03-23 23:55:00|1969.9|1967.1|1970.63|1967.83|1971.11|1968.31|1969.9|1967.1|0
1648080000000|2022-03-24 00:00:00|1970.87|1968.07|1973.3|1970.5|1973.55|1970.75|1970.38|1967.58|0
1648080300000|2022-03-24 00:05:00|1973.42|1970.62|1975.13|1972.33|1975.13|1972.33|1972.82|1970.02|0
1648080600000|2022-03-24 00:10:00|1975.25|1972.45|1975.98|1973.18|1975.98|1973.18|1975.01|1972.21|0
1648080900000|2022-03-24 00:15:00|1976.23|1973.43|1975.49|1972.69|1976.47|1973.67|1975.01|1972.21|0
1648081200000|2022-03-24 00:20:00|1975.25|1972.45|1974.76|1971.96|1975.49|1972.69|1974.03|1971.23|0
1648081500000|2022-03-24 00:25:00|1975.01|1972.21|1971.84|1969.04|1975.01|1972.21|1971.84|1969.04|0
1648081800000|2022-03-24 00:30:00|1972.08|1969.28|1969.4|1966.6|1972.08|1969.28|1967.21|1964.41|0
1648082100000|2022-03-24 00:35:00|1969.16|1966.36|1968.67|1965.87|1969.89|1967.09|1967.57|1964.77|0
1648082400000|2022-03-24 00:40:00|1968.91|1966.11|1970.13|1967.33|1970.62|1967.82|1968.67|1965.87|0
1648082700000|2022-03-24 00:45:00|1970.25|1967.45|1970.86|1968.06|1971.35|1968.55|1968.91|1966.11|0
1648083000000|2022-03-24 00:50:00|1970.73|1967.93|1969.4|1966.6|1970.86|1968.06|1969.4|1966.6|0
1648083300000|2022-03-24 00:55:00|1969.16|1966.36|1970.86|1968.06|1970.86|1968.06|1969.16|1966.36|0
1648083600000|2022-03-24 01:00:00|1970.62|1967.82|1970.13|1967.33|1970.62|1967.82|1968.91|1966.11|0
1648083900000|2022-03-24 01:05:00|1970.25|1967.45|1970.24|1967.44|1970.37|1967.57|1969.4|1966.6|0
1648084200000|2022-03-24 01:10:00|1970.13|1967.33|1969.15|1966.35|1970.24|1967.44|1969.15|1966.35|0
1648084500000|2022-03-24 01:15:00|1969.4|1966.6|1967.45|1964.65|1970.13|1967.33|1967.45|1964.65|0
1648084800000|2022-03-24 01:20:00|1967.56|1964.76|1966.47|1963.67|1968.29|1965.49|1965.74|1962.94|0
1648085100000|2022-03-24 01:25:00|1965.98|1963.18|1964.77|1961.97|1966.47|1963.67|1964.77|1961.97|0
1648085400000|2022-03-24 01:30:00|1965.01|1962.21|1966.96|1964.16|1967.2|1964.4|1964.28|1961.48|0
1648085700000|2022-03-24 01:35:00|1966.71|1963.91|1970|1967.2|1970.37|1967.57|1966.47|1963.67|0
1648086000000|2022-03-24 01:40:00|1969.88|1967.08|1971.83|1969.03|1972.07|1969.27|1969.39|1966.59|0
1648086300000|2022-03-24 01:45:00|1971.94|1969.14|1969.88|1967.08|1972.07|1969.27|1969.15|1966.35|0
1648086600000|2022-03-24 01:50:00|1969.99|1967.19|1970.61|1967.81|1970.85|1968.05|1969.63|1966.83|0
1648086900000|2022-03-24 01:55:00|1970.72|1967.92|1970.12|1967.32|1971.58|1968.78|1970.12|1967.32|0
1648087200000|2022-03-24 02:00:00|1970.36|1967.56|1970.61|1967.81|1970.97|1968.17|1969.5|1966.7|0
1648087500000|2022-03-24 02:05:00|1970.72|1967.92|1971.09|1968.29|1971.34|1968.54|1969.99|1967.19|0
1648087800000|2022-03-24 02:10:00|1971.21|1968.41|1969.63|1966.83|1971.82|1969.02|1969.63|1966.83|0
1648088100000|2022-03-24 02:15:00|1969.87|1967.07|1970.12|1967.32|1970.12|1967.32|1968.9|1966.1|0
1648088400000|2022-03-24 02:20:00|1970.23|1967.43|1969.87|1967.07|1970.6|1967.8|1969.63|1966.83|0
1648088700000|2022-03-24 02:25:00|1970.11|1967.31|1969.87|1967.07|1970.85|1968.05|1969.63|1966.83|0
1648089000000|2022-03-24 02:30:00|1970.11|1967.31|1971.57|1968.77|1972.79|1969.99|1969.99|1967.19|0
1648089300000|2022-03-24 02:35:00|1971.45|1968.65|1971.45|1968.65|1972.06|1969.26|1971.33|1968.53|0
1648089600000|2022-03-24 02:40:00|1971.33|1968.53|1972.06|1969.26|1972.06|1969.26|1970.36|1967.56|0
1648089900000|2022-03-24 02:45:00|1972.3|1969.5|1974.25|1971.45|1974.98|1972.18|1971.82|1969.02|0
1648090200000|2022-03-24 02:50:00|1974.37|1971.57|1973.03|1970.23|1974.49|1971.69|1972.55|1969.75|0
1648090500000|2022-03-24 02:55:00|1973.28|1970.48|1973.28|1970.48|1973.76|1970.96|1973.03|1970.23|0
1648090800000|2022-03-24 03:00:00|1973.39|1970.59|1972.3|1969.5|1974.25|1971.45|1972.3|1969.5|0
1648091100000|2022-03-24 03:05:00|1972.17|1969.37|1973.15|1970.35|1973.52|1970.72|1971.08|1968.28|0
1648091400000|2022-03-24 03:10:00|1973.27|1970.47|1973.52|1970.72|1973.76|1970.96|1973.03|1970.23|0
1648091700000|2022-03-24 03:15:00|1973.27|1970.47|1973.52|1970.72|1974|1971.2|1972.79|1969.99|0
1648092000000|2022-03-24 03:20:00|1973.76|1970.96|1972.66|1969.86|1974|1971.2|1972.54|1969.74|0
1648092300000|2022-03-24 03:25:00|1972.78|1969.98|1972.54|1969.74|1973.27|1970.47|1972.54|1969.74|0
1648092600000|2022-03-24 03:30:00|1972.78|1969.98|1973.27|1970.47|1973.51|1970.71|1972.3|1969.5|0
1648092900000|2022-03-24 03:35:00|1973.51|1970.71|1972.54|1969.74|1973.51|1970.71|1972.05|1969.25|0
1648093200000|2022-03-24 03:40:00|1972.78|1969.98|1972.54|1969.74|1973.51|1970.71|1972.29|1969.49|0
1648093500000|2022-03-24 03:45:00|1972.29|1969.49|1973.51|1970.71|1973.63|1970.83|1972.05|1969.25|0
1648093800000|2022-03-24 03:50:00|1973.27|1970.47|1975.95|1973.15|1976.19|1973.39|1973.27|1970.47|0
1648094100000|2022-03-24 03:55:00|1975.7|1972.9|1978.14|1975.34|1978.14|1975.34|1975.46|1972.66|0
1648094400000|2022-03-24 04:00:00|1978.38|1975.58|1977.89|1975.09|1979.23|1976.43|1977.65|1974.85|0
1648094700000|2022-03-24 04:05:00|1978.14|1975.34|1978.38|1975.58|1978.62|1975.82|1977.89|1975.09|0
1648095000000|2022-03-24 04:10:00|1978.14|1975.34|1977.65|1974.85|1978.38|1975.58|1977.4|1974.6|0
1648095300000|2022-03-24 04:15:00|1977.89|1975.09|1978.13|1975.33|1979.35|1976.55|1977.65|1974.85|0
1648095600000|2022-03-24 04:20:00|1978.38|1975.58|1977.65|1974.85|1978.62|1975.82|1977.16|1974.36|0
1648095900000|2022-03-24 04:25:00|1977.4|1974.6|1976.91|1974.11|1977.89|1975.09|1976.67|1973.87|0
1648096200000|2022-03-24 04:30:00|1977.16|1974.36|1977.4|1974.6|1977.89|1975.09|1977.16|1974.36|0
1648096500000|2022-03-24 04:35:00|1977.64|1974.84|1977.89|1975.09|1978.13|1975.33|1977.16|1974.36|0
1648096800000|2022-03-24 04:40:00|1977.64|1974.84|1977.89|1975.09|1978.13|1975.33|1977.52|1974.72|0
1648097100000|2022-03-24 04:45:00|1978.13|1975.33|1978.13|1975.33|1980.32|1977.52|1978.13|1975.33|0
1648097400000|2022-03-24 04:50:00|1978.37|1975.57|1977.88|1975.08|1978.49|1975.69|1977.4|1974.6|0
1648097700000|2022-03-24 04:55:00|1977.64|1974.84|1977.88|1975.08|1977.88|1975.08|1977.64|1974.84|0
1648098000000|2022-03-24 05:00:00|1978.37|1975.57|1979.59|1976.79|1980.32|1977.52|1978.13|1975.33|0
1648098300000|2022-03-24 05:05:00|1979.1|1976.3|1978.61|1975.81|1980.81|1978.01|1977.88|1975.08|0
1648098600000|2022-03-24 05:10:00|1979.1|1976.3|1979.83|1977.03|1980.32|1977.52|1978.37|1975.57|0
1648098900000|2022-03-24 05:15:00|1979.95|1977.15|1978.85|1976.05|1980.8|1978|1978.85|1976.05|0
1648099200000|2022-03-24 05:20:00|1978.97|1976.17|1979.34|1976.54|1979.34|1976.54|1978.37|1975.57|0
1648099500000|2022-03-24 05:25:00|1979.58|1976.78|1979.58|1976.78|1980.56|1977.76|1979.1|1976.3|0
1648099800000|2022-03-24 05:30:00|1979.83|1977.03|1981.78|1978.98|1981.89|1979.09|1979.34|1976.54|0
1648100100000|2022-03-24 05:35:00|1981.53|1978.73|1984.7|1981.9|1984.94|1982.14|1981.29|1978.49|0
1648100400000|2022-03-24 05:40:00|1984.46|1981.66|1985.43|1982.63|1985.43|1982.63|1983.72|1980.92|0
1648100700000|2022-03-24 05:45:00|1985.67|1982.87|1986.16|1983.36|1987.14|1984.34|1985.43|1982.63|0
1648101000000|2022-03-24 05:50:00|1985.92|1983.12|1985.18|1982.38|1985.92|1983.12|1984.94|1982.14|0
1648101300000|2022-03-24 05:55:00|1985.55|1982.75|1986.65|1983.85|1987.62|1984.82|1985.43|1982.63|0
1648101600000|2022-03-24 06:00:00|1986.4|1983.6|1988.84|1986.04|1989.08|1986.28|1986.03|1983.23|0
1648101900000|2022-03-24 06:05:00|1988.6|1985.8|1984.94|1982.14|1988.6|1985.8|1984.69|1981.89|0
1648102200000|2022-03-24 06:10:00|1984.69|1981.89|1983.96|1981.16|1984.69|1981.89|1983.48|1980.68|0
1648102500000|2022-03-24 06:15:00|1984.08|1981.28|1982.99|1980.19|1984.21|1981.41|1982.74|1979.94|0
1648102800000|2022-03-24 06:20:00|1983.23|1980.43|1982.99|1980.19|1983.23|1980.43|1982.26|1979.46|0
1648103100000|2022-03-24 06:25:00|1982.86|1980.06|1982.84|1980.04|1983.08|1980.28|1981.83|1979.03|0
1648103400000|2022-03-24 06:30:00|1982.96|1980.16|1982.23|1979.43|1983.45|1980.65|1982.23|1979.43|0
1648103700000|2022-03-24 06:35:00|1982.47|1979.67|1983.2|1980.4|1983.2|1980.4|1982.23|1979.43|0
1648104000000|2022-03-24 06:40:00|1982.96|1980.16|1982.59|1979.79|1983.2|1980.4|1982.23|1979.43|0
1648104300000|2022-03-24 06:45:00|1982.47|1979.67|1982.23|1979.43|1982.96|1980.16|1982.23|1979.43|0
1648104600000|2022-03-24 06:50:00|1982.47|1979.67|1979.91|1977.11|1982.47|1979.67|1979.55|1976.75|0
1648104900000|2022-03-24 06:55:00|1979.79|1976.99|1980.03|1977.23|1980.28|1977.48|1979.55|1976.75|0
1648105200000|2022-03-24 07:00:00|1980.28|1977.48|1981.25|1978.45|1982.96|1980.16|1980.28|1977.48|0
1648105500000|2022-03-24 07:05:00|1980.92|1978.52|1980.44|1978.04|1980.92|1978.52|1979.34|1976.94|0
1648105800000|2022-03-24 07:10:00|1980.32|1977.92|1982.27|1979.87|1982.51|1980.11|1980.32|1977.92|0
1648106100000|2022-03-24 07:15:00|1982.51|1980.11|1985.92|1983.52|1986.16|1983.76|1982.27|1979.87|0
1648106400000|2022-03-24 07:20:00|1985.68|1983.28|1981.84|1979.44|1987.75|1985.35|1981.48|1979.08|0
1648106700000|2022-03-24 07:25:00|1981.72|1979.32|1983.43|1981.03|1983.91|1981.51|1980.99|1978.59|0
1648107000000|2022-03-24 07:30:00|1983.54|1981.14|1983.18|1980.78|1983.91|1981.51|1982.32|1979.92|0
1648107300000|2022-03-24 07:35:00|1982.94|1980.54|1981.23|1978.83|1983.18|1980.78|1980.99|1978.59|0
1648107600000|2022-03-24 07:40:00|1981.72|1979.32|1982.45|1980.05|1983.42|1981.02|1980.99|1978.59|0
1648107900000|2022-03-24 07:45:00|1982.21|1979.81|1981.47|1979.07|1983.67|1981.27|1981.23|1978.83|0
1648108200000|2022-03-24 07:50:00|1981.72|1979.32|1980.62|1978.22|1981.72|1979.32|1980.5|1978.1|0
1648108500000|2022-03-24 07:55:00|1980.5|1978.1|1980.86|1978.46|1981.96|1979.56|1980.26|1977.86|0
1648108800000|2022-03-24 08:00:00|1980.99|1978.59|1986.83|1984.43|1986.83|1984.43|1980.86|1978.46|0
1648109100000|2022-03-24 08:05:00|1987.07|1984.67|1989.62|1987.22|1992.92|1990.52|1986.95|1984.55|0
1648109400000|2022-03-24 08:10:00|1989.75|1987.35|1987.8|1985.4|1991.21|1988.81|1987.31|1984.91|0
1648109700000|2022-03-24 08:15:00|1988.41|1986.01|1989.75|1987.35|1991.45|1989.05|1987.56|1985.16|0
1648110000000|2022-03-24 08:20:00|1989.62|1987.22|1991.7|1989.3|1992.3|1989.9|1989.02|1986.62|0
1648110300000|2022-03-24 08:25:00|1991.81|1989.41|1991.33|1988.93|1992.67|1990.27|1991.21|1988.81|0
1648110600000|2022-03-24 08:30:00|1991.45|1989.05|1991.7|1989.3|1996.33|1993.93|1991.21|1988.81|0
1648110900000|2022-03-24 08:35:00|1992.06|1989.66|1994.37|1991.97|1995.59|1993.19|1991.94|1989.54|0
1648111200000|2022-03-24 08:40:00|1994.62|1992.22|1993.27|1990.87|1994.74|1992.34|1992.67|1990.27|0
1648111500000|2022-03-24 08:45:00|1993.4|1991|1992.18|1989.78|1993.4|1991|1991.32|1988.92|0
1648111800000|2022-03-24 08:50:00|1991.94|1989.54|1992.67|1990.27|1993.27|1990.87|1991.94|1989.54|0
1648112100000|2022-03-24 08:55:00|1992.54|1990.14|1992.91|1990.51|1994.62|1992.22|1992.18|1989.78|0
1648112400000|2022-03-24 09:00:00|1993.15|1990.75|1995.1|1992.7|1995.83|1993.43|1992.42|1990.02|0
1648112700000|2022-03-24 09:05:00|1994.37|1991.97|1994.06|1991.66|1996.08|1993.68|1993.4|1991|0
1648113000000|2022-03-24 09:10:00|1993.94|1991.54|1995.16|1992.76|1995.16|1992.76|1992.97|1990.57|0
1648113300000|2022-03-24 09:15:00|1994.92|1992.52|1994.3|1991.9|1994.92|1992.52|1993.7|1991.3|0
1648113600000|2022-03-24 09:20:00|1994.43|1992.03|1992.48|1990.08|1994.92|1992.52|1991.99|1989.59|0
1648113900000|2022-03-24 09:25:00|1992.35|1989.95|1991.86|1989.46|1992.6|1990.2|1991.75|1989.35|0
1648114200000|2022-03-24 09:30:00|1991.75|1989.35|1993.94|1991.54|1993.94|1991.54|1991.5|1989.1|0
1648114500000|2022-03-24 09:35:00|1994.06|1991.66|1993.21|1990.81|1994.18|1991.78|1992.48|1990.08|0
1648114800000|2022-03-24 09:40:00|1992.84|1990.44|1992.72|1990.32|1993.21|1990.81|1992.23|1989.83|0
1648115100000|2022-03-24 09:45:00|1992.48|1990.08|1993.08|1990.68|1993.45|1991.05|1991.99|1989.59|0
1648115400000|2022-03-24 09:50:00|1992.96|1990.56|1991.99|1989.59|1993.21|1990.81|1991.74|1989.34|0
1648115700000|2022-03-24 09:55:00|1992.23|1989.83|1990.52|1988.12|1992.23|1989.83|1990.28|1987.88|0
1648116000000|2022-03-24 10:00:00|1990.28|1987.88|1988.82|1986.42|1990.28|1987.88|1987.6|1985.2|0
1648116300000|2022-03-24 10:05:00|1988.69|1986.29|1986.74|1984.34|1988.69|1986.29|1986.38|1983.98|0
1648116600000|2022-03-24 10:10:00|1986.63|1984.23|1985.52|1983.12|1987.6|1985.2|1985.41|1983.01|0
1648116900000|2022-03-24 10:15:00|1984.43|1982.03|1985.65|1983.25|1985.65|1983.25|1983.46|1981.06|0
1648117200000|2022-03-24 10:20:00|1985.52|1983.12|1984.43|1982.03|1985.65|1983.25|1982.73|1980.33|0
1648117500000|2022-03-24 10:25:00|1984.3|1981.9|1985.89|1983.49|1986.38|1983.98|1984.3|1981.9|0
1648117800000|2022-03-24 10:30:00|1986.38|1983.98|1986.74|1984.34|1987.35|1984.95|1983.7|1981.3|0
1648118100000|2022-03-24 10:35:00|1986.86|1984.46|1986.13|1983.73|1987.59|1985.19|1985.89|1983.49|0
1648118400000|2022-03-24 10:40:00|1986.01|1983.61|1986.38|1983.98|1986.74|1984.34|1985.16|1982.76|0
1648118700000|2022-03-24 10:45:00|1986.25|1983.85|1986.25|1983.85|1987.11|1984.71|1985.64|1983.24|0
1648119000000|2022-03-24 10:50:00|1986.13|1983.73|1986.73|1984.33|1987.35|1984.95|1985.89|1983.49|0
1648119300000|2022-03-24 10:55:00|1986.86|1984.46|1985.64|1983.24|1987.1|1984.7|1984.91|1982.51|0
1648119600000|2022-03-24 11:00:00|1985.4|1983|1987.83|1985.43|1988.32|1985.92|1985.4|1983|0
1648119900000|2022-03-24 11:05:00|1987.59|1985.19|1994.65|1992.25|1998.8|1996.4|1986.62|1984.22|0
1648120200000|2022-03-24 11:10:00|1995.87|1993.47|1992.22|1989.82|1995.87|1993.47|1992.09|1989.69|0
1648120500000|2022-03-24 11:15:00|1992.7|1990.3|1992.46|1990.06|1993.68|1991.28|1992.22|1989.82|0
1648120800000|2022-03-24 11:20:00|1992.33|1989.93|1994.16|1991.76|1994.41|1992.01|1991.73|1989.33|0
1648121100000|2022-03-24 11:25:00|1993.92|1991.52|1993.31|1990.91|1994.16|1991.76|1992.94|1990.54|0
1648121400000|2022-03-24 11:30:00|1993.68|1991.28|1994.65|1992.25|1995.38|1992.98|1992.94|1990.54|0
1648121700000|2022-03-24 11:35:00|1994.52|1992.12|1994.16|1991.76|1995.87|1993.47|1993.92|1991.52|0
1648122000000|2022-03-24 11:40:00|1990.51|1988.11|1989.4|1986.52|1990.87|1988.47|1981.61|1979.21|0
1648122300000|2022-03-24 11:45:00|1989.16|1986.28|1990.75|1987.87|1991.72|1988.84|1988.55|1985.67|0
1648122600000|2022-03-24 11:50:00|1989.89|1987.01|1986.6|1983.72|1990.26|1987.38|1985.26|1982.38|0
1648122900000|2022-03-24 11:55:00|1986.72|1983.84|1986.85|1983.97|1988.55|1985.67|1985.75|1982.87|0
1648123200000|2022-03-24 12:00:00|1987.09|1984.21|1989.64|1986.76|1989.77|1986.89|1986.72|1983.84|0
1648123500000|2022-03-24 12:05:00|1989.52|1986.64|1987.58|1984.7|1990.26|1987.38|1987.58|1984.7|0
1648123800000|2022-03-24 12:10:00|1986.36|1983.48|1986.6|1983.72|1987.09|1984.21|1984.17|1981.29|0
1648124100000|2022-03-24 12:15:00|1986.47|1983.59|1985.14|1982.26|1986.6|1983.72|1983.92|1981.04|0
1648124400000|2022-03-24 12:20:00|1985.25|1982.37|1984.04|1981.16|1986.11|1983.23|1983.68|1980.8|0
1648124700000|2022-03-24 12:25:00|1984.16|1981.28|1985.14|1982.26|1985.62|1982.74|1983.43|1980.55|0
1648125000000|2022-03-24 12:30:00|1985.01|1982.13|1985.01|1982.13|1985.62|1982.74|1981.24|1978.36|0
1648125300000|2022-03-24 12:35:00|1985.14|1982.26|1986.11|1983.23|1987.33|1984.45|1984.65|1981.77|0
1648125600000|2022-03-24 12:40:00|1986.23|1983.35|1987.81|1984.93|1988.3|1985.42|1986.11|1983.23|0
1648125900000|2022-03-24 12:45:00|1987.93|1985.05|1987.93|1985.05|1989.27|1986.39|1986.84|1983.96|0
1648126200000|2022-03-24 12:50:00|1988.06|1985.18|1988.79|1985.91|1989.52|1986.64|1988.05|1985.17|0
1648126500000|2022-03-24 12:55:00|1989.03|1986.15|1987.32|1984.44|1989.76|1986.88|1987.32|1984.44|0
1648126800000|2022-03-24 13:00:00|1987.08|1984.2|1987.44|1984.56|1989.03|1986.15|1986.1|1983.22|0
1648127100000|2022-03-24 13:05:00|1987.08|1984.2|1988.41|1985.53|1988.78|1985.9|1986.1|1983.22|0
1648127400000|2022-03-24 13:10:00|1987.81|1984.93|1987.26|1984.38|1988.3|1985.42|1987.08|1984.2|0
1648127700000|2022-03-24 13:15:00|1987.5|1984.62|1987.38|1984.5|1988.96|1986.08|1986.53|1983.65|0
1648128000000|2022-03-24 13:20:00|1987.5|1984.62|1988.72|1985.84|1988.72|1985.84|1987.02|1984.14|0
1648128300000|2022-03-24 13:25:00|1988.48|1985.6|1985.31|1982.43|1989.94|1987.06|1985.07|1982.19|0
1648128600000|2022-03-24 13:30:00|1985.8|1982.92|1978.98|1976.1|1986.53|1983.65|1978.25|1975.37|0
1648128900000|2022-03-24 13:35:00|1978.25|1975.37|1978.49|1975.61|1978.98|1976.1|1974.84|1971.96|0
1648129200000|2022-03-24 13:40:00|1978|1975.12|1985.67|1982.79|1987.99|1985.11|1977.51|1974.63|0
1648129500000|2022-03-24 13:45:00|1986.15|1983.27|1983.11|1980.23|1988.23|1985.35|1981.65|1978.77|0
1648129800000|2022-03-24 13:50:00|1982.38|1979.5|1986.64|1983.76|1990.18|1987.3|1980.19|1977.31|0
1648130100000|2022-03-24 13:55:00|1986.88|1984|1982.81|1979.93|1989.39|1986.51|1982.81|1979.93|0
1648130400000|2022-03-24 14:00:00|1983.05|1980.17|1992.8|1989.92|1994.74|1991.86|1983.05|1980.17|0
1648130700000|2022-03-24 14:05:00|1993.53|1990.65|1993.77|1990.89|1996.21|1993.33|1991.09|1988.21|0
1648131000000|2022-03-24 14:10:00|1994.01|1991.13|1991.33|1988.45|1994.01|1991.13|1988.9|1986.02|0
1648131300000|2022-03-24 14:15:00|1992.06|1989.18|1983.69|1980.81|1992.95|1990.07|1981.26|1978.38|0
1648131600000|2022-03-24 14:20:00|1984.18|1981.3|1983.45|1980.57|1986.37|1983.49|1981.99|1979.11|0
1648131900000|2022-03-24 14:25:00|1984.18|1981.3|1982.48|1979.6|1985.4|1982.52|1980.53|1977.65|0
1648132200000|2022-03-24 14:30:00|1982.23|1979.35|1992.18|1989.3|1992.91|1990.03|1979.8|1976.92|0
1648132500000|2022-03-24 14:35:00|1991.93|1989.05|1988.77|1985.89|1993.88|1991|1987.79|1984.91|0
1648132800000|2022-03-24 14:40:00|1989.25|1986.37|1991.93|1989.05|1991.93|1989.05|1986.57|1983.69|0
1648133100000|2022-03-24 14:45:00|1992.42|1989.54|1994.12|1991.24|1996.07|1993.19|1991.44|1988.56|0
1648133400000|2022-03-24 14:50:00|1994.37|1991.49|1993.21|1990.33|1994.42|1991.54|1990.47|1987.59|0
1648133700000|2022-03-24 14:55:00|1992.84|1989.96|1990.28|1987.4|1993.69|1990.81|1988.58|1985.7|0
1648134000000|2022-03-24 15:00:00|1990.77|1987.89|1994.91|1992.03|2004.17|2001.29|1989.79|1986.91|0
1648134300000|2022-03-24 15:05:00|1995.64|1992.76|1996.13|1993.25|2000.27|1997.39|1993.2|1990.32|0
1648134600000|2022-03-24 15:10:00|1995.15|1992.27|1999.29|1996.41|2001.24|1998.36|1993.93|1991.05|0
1648134900000|2022-03-24 15:15:00|2000.27|1997.39|2001.97|1999.09|2001.97|1999.09|1997.59|1994.71|0
1648135200000|2022-03-24 15:20:00|2002.95|2000.07|2002.22|1999.34|2002.95|2000.07|1999.05|1996.17|0
1648135500000|2022-03-24 15:25:00|2002.46|1999.58|2008.55|2005.67|2009.04|2006.16|2001.48|1998.6|0
1648135800000|2022-03-24 15:30:00|2008.8|2005.92|2008.06|2005.18|2010.75|2007.87|2007.82|2004.94|0
1648136100000|2022-03-24 15:35:00|2007.82|2004.94|2010.28|2007.4|2010.59|2007.71|2007.09|2004.21|0
1648136400000|2022-03-24 15:40:00|2010.41|2007.53|2014.55|2011.67|2015.77|2012.89|2010.16|2007.28|0
1648136700000|2022-03-24 15:45:00|2014.07|2011.19|2011.63|2008.75|2014.8|2011.92|2011.63|2008.75|0
1648137000000|2022-03-24 15:50:00|2011.14|2008.26|2010.77|2007.89|2011.63|2008.75|2008.94|2006.06|0
1648137300000|2022-03-24 15:55:00|2010.65|2007.77|2010.89|2008.01|2012.6|2009.72|2010.41|2007.53|0
1648137600000|2022-03-24 16:00:00|2010.4|2007.52|2005.77|2002.89|2012.11|2009.23|2004.8|2001.92|0
1648137900000|2022-03-24 16:05:00|2004.8|2001.92|2003.76|2000.88|2006.02|2003.14|2003.15|2000.27|0
1648138200000|2022-03-24 16:10:00|2003.88|2001|2004.37|2001.49|2005.1|2002.22|2002.66|1999.78|0
1648138500000|2022-03-24 16:15:00|2004.61|2001.73|2004.37|2001.49|2005.1|2002.22|2002.18|1999.3|0
1648138800000|2022-03-24 16:20:00|2004.61|2001.73|2003.15|2000.27|2006.08|2003.2|2003.15|2000.27|0
1648139100000|2022-03-24 16:25:00|2002.66|1999.78|1998.76|1995.88|2003.88|2001|1996.81|1993.93|0
1648139400000|2022-03-24 16:30:00|1998.27|1995.39|1995.57|1992.69|2000.2|1997.32|1995.08|1992.2|0
1648139700000|2022-03-24 16:35:00|1995.81|1992.93|2001.66|1998.78|2002.39|1999.51|1994.84|1991.96|0
1648140000000|2022-03-24 16:40:00|2001.42|1998.54|2002.64|1999.76|2002.64|1999.76|1999.71|1996.83|0
1648140300000|2022-03-24 16:45:00|2002.15|1999.27|1999.83|1996.95|2002.15|1999.27|1999.22|1996.34|0
1648140600000|2022-03-24 16:50:00|1999.95|1997.07|2003.12|2000.24|2004.1|2001.22|1999.95|1997.07|0
1648140900000|2022-03-24 16:55:00|2002.63|1999.75|2003.85|2000.97|2004.58|2001.7|2002.15|1999.27|0
1648141200000|2022-03-24 17:00:00|2004.1|2001.22|2002.14|1999.26|2009.22|2006.34|2001.66|1998.78|0
1648141500000|2022-03-24 17:05:00|2002.63|1999.75|2001.66|1998.78|2004.83|2001.95|2000.44|1997.56|0
1648141800000|2022-03-24 17:10:00|2002.14|1999.26|2004.58|2001.7|2005.8|2002.92|2001.29|1998.41|0
1648142100000|2022-03-24 17:15:00|2004.09|2001.21|2007.26|2004.38|2007.26|2004.38|2004.09|2001.21|0
1648142400000|2022-03-24 17:20:00|2007.02|2004.14|2006.11|2003.23|2007.7|2004.82|2004.4|2001.52|0
1648142700000|2022-03-24 17:25:00|2006.35|2003.47|2007.81|2004.93|2010.01|2007.13|2005.86|2002.98|0
1648143000000|2022-03-24 17:30:00|2008.06|2005.18|2006.11|2003.23|2008.79|2005.91|2004.4|2001.52|0
1648143300000|2022-03-24 17:35:00|2005.62|2002.74|2007.32|2004.44|2008.54|2005.66|2005.13|2002.25|0
1648143600000|2022-03-24 17:40:00|2007.44|2004.56|2008.79|2005.91|2009.76|2006.88|2006.59|2003.71|0
1648143900000|2022-03-24 17:45:00|2009.03|2006.15|2010.01|2007.13|2011.47|2008.59|2008.54|2005.66|0
1648144200000|2022-03-24 17:50:00|2009.52|2006.64|2008.78|2005.9|2010.74|2007.86|2008.3|2005.42|0
1648144500000|2022-03-24 17:55:00|2008.54|2005.66|2008.78|2005.9|2009.52|2006.64|2007.81|2004.93|0
1648144800000|2022-03-24 18:00:00|2008.54|2005.66|2013.91|2011.03|2014.64|2011.76|2008.05|2005.17|0
1648145100000|2022-03-24 18:05:00|2013.66|2010.78|2009.51|2006.63|2013.66|2010.78|2008.78|2005.9|0
1648145400000|2022-03-24 18:10:00|2009.76|2006.88|2009.03|2006.15|2010|2007.12|2005.37|2002.49|0
1648145700000|2022-03-24 18:15:00|2009.27|2006.39|2008.54|2005.66|2010.98|2008.1|2008.05|2005.17|0
1648146000000|2022-03-24 18:20:00|2008.9|2006.02|2006.34|2003.46|2008.9|2006.02|2004.63|2001.75|0
1648146300000|2022-03-24 18:25:00|2006.58|2003.7|2007.41|2004.53|2008.14|2005.26|2005.21|2002.33|0
1648146600000|2022-03-24 18:30:00|2007.65|2004.77|2005.21|2002.33|2008.62|2005.74|2004.23|2001.35|0
1648146900000|2022-03-24 18:35:00|2005.45|2002.57|2006.67|2003.79|2006.92|2004.04|2003.5|2000.62|0
1648147200000|2022-03-24 18:40:00|2006.43|2003.55|2005.94|2003.06|2007.4|2004.52|2005.21|2002.33|0
1648147500000|2022-03-24 18:45:00|2005.45|2002.57|2002.77|1999.89|2006.18|2003.3|2000.82|1997.94|0
1648147800000|2022-03-24 18:50:00|2003.26|2000.38|2007.16|2004.28|2008.38|2005.5|2003.01|2000.13|0
1648148100000|2022-03-24 18:55:00|2006.91|2004.03|2008.13|2005.25|2008.86|2005.98|2005.69|2002.81|0
1648148400000|2022-03-24 19:00:00|2007.76|2004.88|2006.67|2003.79|2008.86|2005.98|2004.23|2001.35|0
1648148700000|2022-03-24 19:05:00|2006.18|2003.3|2013.25|2010.37|2014.23|2011.35|2006.18|2003.3|0
1648149000000|2022-03-24 19:10:00|2012.76|2009.88|2014.23|2011.35|2014.23|2011.35|2012.52|2009.64|0
1648149300000|2022-03-24 19:15:00|2013.98|2011.1|2016.18|2013.3|2016.18|2013.3|2012.76|2009.88|0
1648149600000|2022-03-24 19:20:00|2016.67|2013.79|2020.33|2017.45|2020.57|2017.69|2016.18|2013.3|0
1648149900000|2022-03-24 19:25:00|2021.3|2018.42|2022.03|2019.15|2023.99|2021.11|2021.3|2018.42|0
1648150200000|2022-03-24 19:30:00|2022.52|2019.64|2019.59|2016.71|2023.5|2020.62|2017.88|2015|0
1648150500000|2022-03-24 19:35:00|2019.84|2016.96|2017.64|2014.76|2020.57|2017.69|2016.91|2014.03|0
1648150800000|2022-03-24 19:40:00|2017.39|2014.51|2019.1|2016.22|2019.1|2016.22|2014.71|2011.83|0
1648151100000|2022-03-24 19:45:00|2019.35|2016.47|2020.87|2017.99|2021.05|2018.17|2018.37|2015.49|0
1648151400000|2022-03-24 19:50:00|2022.2|2019.32|2024.52|2021.64|2026.97|2024.09|2022.09|2019.21|0
1648151700000|2022-03-24 19:55:00|2024.77|2021.89|2029.16|2026.28|2030.14|2027.26|2022.82|2019.94|0
1648152000000|2022-03-24 20:00:00|2030.38|2027.5|2030.87|2027.99|2031.85|2028.97|2029.16|2026.28|0
1648152300000|2022-03-24 20:05:00|2031.11|2028.23|2029.89|2027.01|2031.36|2028.48|2029.89|2027.01|0
1648152600000|2022-03-24 20:10:00|2029.65|2026.77|2030.31|2027.43|2030.8|2027.92|2027.94|2025.06|0
1648152900000|2022-03-24 20:15:00|2030.55|2027.19|2030.79|2027.43|2031.04|2027.68|2030.55|2027.19|0
1648153200000|2022-03-24 20:20:00|2031.04|2027.68|2033.48|2030.12|2033.97|2030.61|2031.04|2027.68|0
1648153500000|2022-03-24 20:25:00|2033.23|2029.87|2033.9|2030.54|2033.9|2030.54|2032.74|2029.38|0
1648153800000|2022-03-24 20:30:00|2033.77|2030.41|2033.65|2030.29|2034.63|2031.27|2033.65|2030.29|0
1648154100000|2022-03-24 20:35:00|2033.9|2030.54|2033.89|2030.53|2033.9|2030.54|2033.65|2030.29|0
1648154400000|2022-03-24 20:40:00|2034.14|2030.78|2033.65|2030.29|2034.14|2030.78|2033.65|2030.29|0
1648155300000|2022-03-24 20:55:00|2033.52|2030.16|2033.52|2030.16|2033.76|2030.4|2033.52|2030.16|0
1648155600000|2022-03-24 21:00:00|2033.62|2030.26|2033.26|2029.9|2033.62|2030.26|2033.23|2029.87|0
1648155900000|2022-03-24 21:05:00|2033.33|2029.97|2033.47|2030.11|2033.47|2030.11|2033.26|2029.9|0
1648156200000|2022-03-24 21:10:00|2033.15|2029.79|2033.44|2030.08|2033.47|2030.11|2033.15|2029.79|0
1648156500000|2022-03-24 21:15:00|2033.4|2030.04|2033.44|2030.08|2033.47|2030.11|2033.4|2030.04|0
1648156800000|2022-03-24 21:20:00|2033.55|2030.19|2033.51|2030.15|2033.72|2030.36|2033.36|2030|0
1648157100000|2022-03-24 21:25:00|2033.55|2030.19|2033.61|2030.25|2033.79|2030.43|2033.55|2030.19|0
1648157400000|2022-03-24 21:30:00|2033.36|2030|2033.33|2029.97|2033.36|2030|2033.33|2029.97|0
1648157700000|2022-03-24 21:35:00|2033.36|2030|2033.29|2029.93|2033.36|2030|2033.14|2029.78|0
1648158000000|2022-03-24 21:40:00|2033.14|2029.78|2032.8|2029.44|2033.14|2029.78|2032.8|2029.44|0
1648158300000|2022-03-24 21:45:00|2032.72|2029.36|2032.8|2029.44|2032.8|2029.44|2032.72|2029.36|0
1648158600000|2022-03-24 21:50:00|2032.83|2029.47|2033.46|2030.1|2033.46|2030.1|2032.83|2029.47|0
1648158900000|2022-03-24 21:55:00|2033.54|2030.18|2033.18|2029.82|2033.54|2030.18|2033.14|2029.78|0
1648159200000|2022-03-24 22:00:00|2033.51|2030.15|2033.88|2030.52|2034.61|2031.25|2031.56|2028.2|0
1648159500000|2022-03-24 22:05:00|2034|2030.64|2031.8|2028.44|2034|2030.64|2031.56|2028.2|0
1648159800000|2022-03-24 22:10:00|2032.17|2028.81|2030.58|2027.22|2032.17|2028.81|2029.98|2026.62|0
1648160100000|2022-03-24 22:15:00|2030.46|2027.1|2030.34|2026.98|2031.19|2027.83|2029.85|2026.49|0
1648160400000|2022-03-24 22:20:00|2030.22|2026.86|2030.46|2027.1|2031.19|2027.83|2030.22|2026.86|0
1648160700000|2022-03-24 22:25:00|2030.71|2027.35|2030.7|2027.34|2032.41|2029.05|2030.7|2027.34|0
1648161000000|2022-03-24 22:30:00|2030.58|2027.22|2029.48|2026.12|2030.7|2027.34|2029.48|2026.12|0
1648161300000|2022-03-24 22:35:00|2029.73|2026.37|2028.99|2025.63|2030.22|2026.86|2028.75|2025.39|0
1648161600000|2022-03-24 22:40:00|2028.87|2025.51|2028.99|2025.63|2029.24|2025.88|2028.75|2025.39|0
1648161900000|2022-03-24 22:45:00|2028.75|2025.39|2029.97|2026.61|2030.09|2026.73|2028.75|2025.39|0
1648162200000|2022-03-24 22:50:00|2029.73|2026.37|2029.72|2026.36|2030.46|2027.1|2029.48|2026.12|0
1648162500000|2022-03-24 22:55:00|2029.48|2026.12|2028.02|2024.66|2029.48|2026.12|2028.02|2024.66|0
1648162800000|2022-03-24 23:00:00|2028.13|2024.77|2027.77|2024.41|2028.5|2025.14|2027.77|2024.41|0
1648163100000|2022-03-24 23:05:00|2028.01|2024.65|2028.01|2024.65|2028.5|2025.14|2027.77|2024.41|0
1648163400000|2022-03-24 23:10:00|2027.77|2024.41|2026.55|2023.19|2027.77|2024.41|2026.06|2022.7|0
1648163700000|2022-03-24 23:15:00|2026.79|2023.43|2028.01|2024.65|2028.5|2025.14|2026.79|2023.43|0
1648164000000|2022-03-24 23:20:00|2028.13|2024.77|2029.72|2026.36|2029.72|2026.36|2027.77|2024.41|0
1648164300000|2022-03-24 23:25:00|2029.48|2026.12|2028.99|2025.63|2030.45|2027.09|2028.99|2025.63|0
1648164600000|2022-03-24 23:30:00|2028.86|2025.5|2028.5|2025.14|2029.47|2026.11|2028.25|2024.89|0
1648164900000|2022-03-24 23:35:00|2028.25|2024.89|2027.77|2024.41|2029.23|2025.87|2027.28|2023.92|0
1648165200000|2022-03-24 23:40:00|2027.52|2024.16|2028.5|2025.14|2028.5|2025.14|2027.15|2023.79|0
1648165500000|2022-03-24 23:45:00|2028.74|2025.38|2028.25|2024.89|2029.23|2025.87|2027.76|2024.4|0
1648165800000|2022-03-24 23:50:00|2028.01|2024.65|2028.25|2024.89|2028.98|2025.62|2027.76|2024.4|0
1648166100000|2022-03-24 23:55:00|2028.49|2025.13|2028.01|2024.65|2028.74|2025.38|2027.52|2024.16|0
1648166400000|2022-03-25 00:00:00|2027.76|2024.4|2025.57|2022.21|2028.01|2024.65|2025.08|2021.72|0
1648166700000|2022-03-25 00:05:00|2025.81|2022.45|2024.59|2021.23|2025.81|2022.45|2024.1|2020.74|0
1648167000000|2022-03-25 00:10:00|2024.1|2020.74|2023.12|2019.76|2024.83|2021.47|2022.64|2019.28|0
1648167300000|2022-03-25 00:15:00|2023.37|2020.01|2023.12|2019.76|2023.49|2020.13|2021.42|2018.06|0
1648167600000|2022-03-25 00:20:00|2023.37|2020.01|2022.15|2018.79|2023.85|2020.49|2021.9|2018.54|0
1648167900000|2022-03-25 00:25:00|2022.39|2019.03|2023.12|2019.76|2023.12|2019.76|2021.66|2018.3|0
1648168200000|2022-03-25 00:30:00|2022.88|2019.52|2023.61|2020.25|2024.34|2020.98|2022.88|2019.52|0
1648168500000|2022-03-25 00:35:00|2023.73|2020.37|2024.34|2020.98|2024.83|2021.47|2022.88|2019.52|0
1648168800000|2022-03-25 00:40:00|2024.58|2021.22|2024.34|2020.98|2025.32|2021.96|2024.21|2020.85|0
1648169100000|2022-03-25 00:45:00|2024.58|2021.22|2024.58|2021.22|2025.07|2021.71|2024.09|2020.73|0
1648169400000|2022-03-25 00:50:00|2024.83|2021.47|2023.61|2020.25|2024.83|2021.47|2022.87|2019.51|0
1648169700000|2022-03-25 00:55:00|2023.36|2020|2023.12|2019.76|2024.45|2021.09|2023.12|2019.76|0
1648170000000|2022-03-25 01:00:00|2022.87|2019.51|2023.6|2020.24|2024.58|2021.22|2022.14|2018.78|0
1648170300000|2022-03-25 01:05:00|2023.85|2020.49|2025.55|2022.19|2025.55|2022.19|2023.85|2020.49|0
1648170600000|2022-03-25 01:10:00|2025.31|2021.95|2025.55|2022.19|2026.29|2022.93|2025.07|2021.71|0
1648170900000|2022-03-25 01:15:00|2025.8|2022.44|2025.06|2021.7|2025.8|2022.44|2024.33|2020.97|0
1648171200000|2022-03-25 01:20:00|2025.31|2021.95|2023.84|2020.48|2025.31|2021.95|2022.62|2019.26|0
1648171500000|2022-03-25 01:25:00|2023.96|2020.6|2025.8|2022.44|2026.04|2022.68|2023.84|2020.48|0
1648171800000|2022-03-25 01:30:00|2025.55|2022.19|2025.55|2022.19|2026.04|2022.68|2024.33|2020.97|0
1648172100000|2022-03-25 01:35:00|2025.79|2022.43|2025.31|2021.95|2026.04|2022.68|2024.57|2021.21|0
1648172400000|2022-03-25 01:40:00|2025.42|2022.06|2026.89|2023.53|2026.89|2023.53|2025.06|2021.7|0
1648172700000|2022-03-25 01:45:00|2027.01|2023.65|2026.52|2023.16|2027.26|2023.9|2026.04|2022.68|0
1648173000000|2022-03-25 01:50:00|2026.28|2022.92|2039.21|2035.85|2039.7|2036.34|2026.28|2022.92|0
1648173300000|2022-03-25 01:55:00|2038.97|2035.61|2036.64|2033.28|2040.19|2036.83|2035.79|2032.43|0
1648173600000|2022-03-25 02:00:00|2036.53|2033.17|2034.93|2031.57|2036.53|2033.17|2034.93|2031.57|0
1648173900000|2022-03-25 02:05:00|2034.82|2031.46|2036.28|2032.92|2036.28|2032.92|2034.82|2031.46|0
1648174200000|2022-03-25 02:10:00|2035.91|2032.55|2034.08|2030.72|2036.04|2032.68|2033.6|2030.24|0
1648174500000|2022-03-25 02:15:00|2033.96|2030.6|2035.3|2031.94|2035.79|2032.43|2033.6|2030.24|0
1648174800000|2022-03-25 02:20:00|2035.06|2031.7|2033.59|2030.23|2035.06|2031.7|2033.11|2029.75|0
1648175100000|2022-03-25 02:25:00|2033.35|2029.99|2032.13|2028.77|2033.35|2029.99|2031.64|2028.28|0
1648175400000|2022-03-25 02:30:00|2031.89|2028.53|2031.88|2028.52|2032.13|2028.77|2030.18|2026.82|0
1648175700000|2022-03-25 02:35:00|2031.64|2028.28|2033.84|2030.48|2034.69|2031.33|2031.15|2027.79|0
1648176000000|2022-03-25 02:40:00|2034.08|2030.72|2032.61|2029.25|2034.32|2030.96|2032|2028.64|0
1648176300000|2022-03-25 02:45:00|2032.73|2029.37|2032.61|2029.25|2033.35|2029.99|2032.13|2028.77|0
1648176600000|2022-03-25 02:50:00|2032.86|2029.5|2032.86|2029.5|2033.83|2030.47|2031.88|2028.52|0
1648176900000|2022-03-25 02:55:00|2032.73|2029.37|2033.95|2030.59|2034.08|2030.72|2032.37|2029.01|0
1648177200000|2022-03-25 03:00:00|2034.08|2030.72|2034.56|2031.2|2034.56|2031.2|2033.22|2029.86|0
1648177500000|2022-03-25 03:05:00|2034.32|2030.96|2033.83|2030.47|2035.54|2032.18|2033.83|2030.47|0
1648177800000|2022-03-25 03:10:00|2033.59|2030.23|2032.61|2029.25|2033.59|2030.23|2031.63|2028.27|0
1648178100000|2022-03-25 03:15:00|2032.48|2029.12|2031.39|2028.03|2032.85|2029.49|2031.39|2028.03|0
1648178400000|2022-03-25 03:20:00|2031.26|2027.9|2030.9|2027.54|2031.39|2028.03|2029.92|2026.56|0
1648178700000|2022-03-25 03:25:00|2030.66|2027.3|2030.41|2027.05|2031.88|2028.52|2030.41|2027.05|0
1648179000000|2022-03-25 03:30:00|2030.66|2027.3|2031.5|2028.14|2032.12|2028.76|2030.41|2027.05|0
1648179300000|2022-03-25 03:35:00|2031.39|2028.03|2030.65|2027.29|2031.99|2028.63|2030.41|2027.05|0
1648179600000|2022-03-25 03:40:00|2030.77|2027.41|2028.94|2025.58|2030.77|2027.41|2028.46|2025.1|0
1648179900000|2022-03-25 03:45:00|2028.7|2025.34|2028.57|2025.21|2029.43|2026.07|2028.09|2024.73|0
1648180200000|2022-03-25 03:50:00|2028.7|2025.34|2029.3|2025.94|2029.68|2026.32|2028.46|2025.1|0
1648180500000|2022-03-25 03:55:00|2029.19|2025.83|2030.65|2027.29|2030.65|2027.29|2029.19|2025.83|0
1648180800000|2022-03-25 04:00:00|2030.41|2027.05|2031.14|2027.78|2031.25|2027.89|2029.92|2026.56|0
1648181100000|2022-03-25 04:05:00|2031.38|2028.02|2031.14|2027.78|2031.38|2028.02|2030.65|2027.29|0
1648181400000|2022-03-25 04:10:00|2031.38|2028.02|2032.36|2029|2033.33|2029.97|2031.38|2028.02|0
1648181700000|2022-03-25 04:15:00|2031.87|2028.51|2032.84|2029.48|2033.2|2029.84|2031.87|2028.51|0
1648182000000|2022-03-25 04:20:00|2033.09|2029.73|2032.84|2029.48|2033.33|2029.97|2032.6|2029.24|0
1648182300000|2022-03-25 04:25:00|2033.09|2029.73|2034.06|2030.7|2034.06|2030.7|2033.09|2029.73|0
1648182600000|2022-03-25 04:30:00|2033.94|2030.58|2033.57|2030.21|2034.79|2031.43|2033.33|2029.97|0
1648182900000|2022-03-25 04:35:00|2033.69|2030.33|2033.57|2030.21|2034.3|2030.94|2033.33|2029.97|0
1648183200000|2022-03-25 04:40:00|2033.45|2030.09|2034.55|2031.19|2035.28|2031.92|2033.33|2029.97|0
1648183500000|2022-03-25 04:45:00|2034.3|2030.94|2035.52|2032.16|2036.01|2032.65|2034.06|2030.7|0
1648183800000|2022-03-25 04:50:00|2035.28|2031.92|2036.19|2032.83|2036.5|2033.14|2035.28|2031.92|0
1648184100000|2022-03-25 04:55:00|2036.3|2032.94|2041.31|2037.95|2043.75|2040.39|2035.94|2032.58|0
1648184400000|2022-03-25 05:00:00|2041.55|2038.19|2039.85|2036.49|2041.55|2038.19|2039.11|2035.75|0
1648184700000|2022-03-25 05:05:00|2040.09|2036.73|2038.38|2035.02|2040.33|2036.97|2038.38|2035.02|0
1648185000000|2022-03-25 05:10:00|2038.14|2034.78|2038.87|2035.51|2039.36|2036|2037.65|2034.29|0
1648185300000|2022-03-25 05:15:00|2038.62|2035.26|2037.16|2033.8|2038.87|2035.51|2036.67|2033.31|0
1648185600000|2022-03-25 05:20:00|2037.4|2034.04|2037.65|2034.29|2038.87|2035.51|2036.91|2033.55|0
1648185900000|2022-03-25 05:25:00|2037.89|2034.53|2036.54|2033.18|2039.11|2035.75|2035.94|2032.58|0
1648186200000|2022-03-25 05:30:00|2036.42|2033.06|2035.08|2031.72|2036.54|2033.18|2033.98|2030.62|0
1648186500000|2022-03-25 05:35:00|2035.2|2031.84|2035.45|2032.09|2035.45|2032.09|2033.98|2030.62|0
1648186800000|2022-03-25 05:40:00|2035.2|2031.84|2033.74|2030.38|2035.2|2031.84|2033.01|2029.65|0
1648187100000|2022-03-25 05:45:00|2033.85|2030.49|2035.44|2032.08|2036.18|2032.82|2033.49|2030.13|0
1648187400000|2022-03-25 05:50:00|2035.69|2032.33|2035.32|2031.96|2035.93|2032.57|2033.98|2030.62|0
1648187700000|2022-03-25 05:55:00|2035.44|2032.08|2035.2|2031.84|2036.66|2033.3|2034.47|2031.11|0
1648188000000|2022-03-25 06:00:00|2035.32|2031.96|2035.56|2032.2|2036.91|2033.55|2034.96|2031.6|0
1648188300000|2022-03-25 06:05:00|2035.44|2032.08|2034.95|2031.59|2036.42|2033.06|2034.71|2031.35|0
1648188600000|2022-03-25 06:10:00|2035.31|2031.95|2036.53|2033.17|2037.39|2034.03|2035.31|2031.95|0
1648188900000|2022-03-25 06:15:00|2036.78|2033.42|2037.39|2034.03|2037.75|2034.39|2036.78|2033.42|0
1648189200000|2022-03-25 06:20:00|2037.51|2034.15|2038|2034.64|2038.37|2035.01|2036.9|2033.54|0
1648189500000|2022-03-25 06:25:00|2037.88|2034.52|2037.02|2033.66|2038.12|2034.76|2036.41|2033.05|0
1648189800000|2022-03-25 06:30:00|2037.15|2033.79|2037.15|2033.79|2037.39|2034.03|2036.53|2033.17|0
1648190100000|2022-03-25 06:35:00|2037.39|2034.03|2035.92|2032.56|2037.39|2034.03|2035.55|2032.19|0
1648190400000|2022-03-25 06:40:00|2036.17|2032.81|2035.44|2032.08|2036.66|2033.3|2034.95|2031.59|0
1648190700000|2022-03-25 06:45:00|2034.95|2031.59|2035.31|2031.95|2035.44|2032.08|2034.7|2031.34|0
1648191000000|2022-03-25 06:50:00|2035.44|2032.08|2036.41|2033.05|2036.41|2033.05|2034.95|2031.59|0
1648191300000|2022-03-25 06:55:00|2036.17|2032.81|2038.61|2035.25|2038.61|2035.25|2035.68|2032.32|0
1648191600000|2022-03-25 07:00:00|2038.36|2035|2036.65|2033.29|2038.36|2035|2035.43|2032.07|0
1648191900000|2022-03-25 07:05:00|2036.41|2033.53|2033.73|2030.85|2036.41|2033.53|2033.48|2030.6|0
1648192200000|2022-03-25 07:10:00|2033.97|2031.09|2036.17|2033.29|2036.17|2033.29|2033.73|2030.85|0
1648192500000|2022-03-25 07:15:00|2036.41|2033.53|2033.56|2030.68|2036.66|2033.78|2032.96|2030.08|0
1648192800000|2022-03-25 07:20:00|2033.69|2030.81|2032.39|2029.51|2033.93|2031.05|2030.93|2028.05|0
1648193100000|2022-03-25 07:25:00|2032.15|2029.27|2030.93|2028.05|2032.39|2029.51|2030.68|2027.8|0
1648193400000|2022-03-25 07:30:00|2031.17|2028.29|2032.39|2029.51|2032.63|2029.75|2030.93|2028.05|0
1648193700000|2022-03-25 07:35:00|2032.26|2029.38|2031.9|2029.02|2032.88|2030|2030.8|2027.92|0
1648194000000|2022-03-25 07:40:00|2032.14|2029.26|2031.66|2028.78|2032.99|2030.11|2031.17|2028.29|0
1648194300000|2022-03-25 07:45:00|2031.53|2028.65|2031.65|2028.77|2032.88|2030|2031.41|2028.53|0
1648194600000|2022-03-25 07:50:00|2031.77|2028.89|2033.36|2030.48|2033.85|2030.97|2031.65|2028.77|0
1648194900000|2022-03-25 07:55:00|2033.24|2030.36|2035.56|2032.68|2035.68|2032.8|2032.99|2030.11|0
1648195200000|2022-03-25 08:00:00|2034.83|2031.95|2032.38|2029.5|2036.29|2033.41|2032.38|2029.5|0
1648195500000|2022-03-25 08:05:00|2032.14|2029.26|2025.79|2022.91|2032.14|2029.26|2024.69|2021.81|0
1648195800000|2022-03-25 08:10:00|2025.55|2022.67|2020.05|2017.17|2025.79|2022.91|2020.05|2017.17|0
1648196100000|2022-03-25 08:15:00|2020.18|2017.3|2017.81|2014.93|2020.42|2017.54|2017.74|2014.86|0
1648196400000|2022-03-25 08:20:00|2018.05|2015.17|2019.88|2017|2020.74|2017.86|2017.57|2014.69|0
1648196700000|2022-03-25 08:25:00|2020.01|2017.13|2020.74|2017.86|2021.47|2018.59|2019.63|2016.75|0
1648197000000|2022-03-25 08:30:00|2020.61|2017.73|2021.96|2019.08|2022.2|2019.32|2019.52|2016.64|0
1648197300000|2022-03-25 08:35:00|2022.2|2019.32|2022.2|2019.32|2022.93|2020.05|2021.47|2018.59|0
1648197600000|2022-03-25 08:40:00|2022.32|2019.44|2024.15|2021.27|2024.39|2021.51|2020.98|2018.1|0
1648197900000|2022-03-25 08:45:00|2024.39|2021.51|2023.17|2020.29|2024.39|2021.51|2022.93|2020.05|0
1648198200000|2022-03-25 08:50:00|2024.02|2021.14|2025.13|2022.25|2025.37|2022.49|2024.02|2021.14|0
1648198500000|2022-03-25 08:55:00|2025|2022.12|2025.61|2022.73|2026.59|2023.71|2024.64|2021.76|0
1648198800000|2022-03-25 09:00:00|2025.73|2022.85|2023.66|2020.78|2030.25|2027.37|2019.75|2016.87|0
1648199100000|2022-03-25 09:05:00|2023.29|2020.41|2020.73|2017.85|2023.42|2020.54|2020.49|2017.61|0
1648199400000|2022-03-25 09:10:00|2020.85|2017.97|2023.04|2020.16|2023.17|2020.29|2020.24|2017.36|0
1648199700000|2022-03-25 09:15:00|2022.68|2019.8|2025.85|2022.97|2025.85|2022.97|2022.68|2019.8|0
1648200000000|2022-03-25 09:20:00|2025.73|2022.85|2026.59|2023.71|2027.07|2024.19|2025.12|2022.24|0
1648200300000|2022-03-25 09:25:00|2026.46|2023.58|2025.61|2022.73|2026.83|2023.95|2024.88|2022|0
1648200600000|2022-03-25 09:30:00|2025.48|2022.6|2023.65|2020.77|2026.83|2023.95|2023.41|2020.53|0
1648200900000|2022-03-25 09:35:00|2023.9|2021.02|2027.32|2024.44|2027.32|2024.44|2023.28|2020.4|0
1648201200000|2022-03-25 09:40:00|2027.31|2024.43|2028.29|2025.41|2028.29|2025.41|2026.83|2023.95|0
1648201500000|2022-03-25 09:45:00|2028.05|2025.17|2029.75|2026.87|2030.98|2028.1|2028.05|2025.17|0
1648201800000|2022-03-25 09:50:00|2030|2027.12|2031.46|2028.58|2031.71|2028.83|2029.27|2026.39|0
1648202100000|2022-03-25 09:55:00|2031.22|2028.34|2031.46|2028.58|2031.71|2028.83|2030.97|2028.09|0
1648202400000|2022-03-25 10:00:00|2031.71|2028.83|2030.24|2027.36|2032.93|2030.05|2030.11|2027.23|0
1648202700000|2022-03-25 10:05:00|2030.48|2027.6|2031.22|2028.34|2031.71|2028.83|2030.24|2027.36|0
1648203000000|2022-03-25 10:10:00|2031.09|2028.21|2030.99|2028.11|2032.45|2029.57|2030.73|2027.85|0
1648203300000|2022-03-25 10:15:00|2031.23|2028.35|2032.21|2029.33|2032.45|2029.57|2030.99|2028.11|0
1648203600000|2022-03-25 10:20:00|2032.45|2029.57|2032.21|2029.33|2033.91|2031.03|2031.72|2028.84|0
1648203900000|2022-03-25 10:25:00|2032.08|2029.2|2034.03|2031.15|2034.4|2031.52|2031.83|2028.95|0
1648204200000|2022-03-25 10:30:00|2033.91|2031.03|2033.18|2030.3|2034.65|2031.77|2032.94|2030.06|0
1648204500000|2022-03-25 10:35:00|2033.42|2030.54|2032.69|2029.81|2033.67|2030.79|2032.2|2029.32|0
1648204800000|2022-03-25 10:40:00|2032.81|2029.93|2033.42|2030.54|2033.91|2031.03|2032.45|2029.57|0
1648205100000|2022-03-25 10:45:00|2033.18|2030.3|2032.56|2029.68|2034.15|2031.27|2032.2|2029.32|0
1648205400000|2022-03-25 10:50:00|2032.81|2029.93|2034.89|2032.01|2034.89|2032.01|2032.69|2029.81|0
1648205700000|2022-03-25 10:55:00|2034.76|2031.88|2039.03|2036.15|2039.15|2036.27|2034.64|2031.76|0
1648206000000|2022-03-25 11:00:00|2038.91|2036.03|2037.32|2034.44|2038.91|2036.03|2037.32|2034.44|0
1648206300000|2022-03-25 11:05:00|2037.57|2034.69|2038.27|2035.39|2038.79|2035.91|2036.71|2033.83|0
1648206600000|2022-03-25 11:10:00|2038.52|2035.64|2036.07|2033.19|2039.49|2036.61|2036.07|2033.19|0
1648206900000|2022-03-25 11:15:00|2035.34|2032.46|2037.05|2034.17|2038.27|2035.39|2034.97|2032.09|0
1648207200000|2022-03-25 11:20:00|2036.92|2034.04|2041.32|2038.44|2041.8|2038.92|2036.8|2033.92|0
1648207500000|2022-03-25 11:25:00|2041.2|2038.32|2047.3|2044.42|2048.89|2046.01|2040.71|2037.83|0
1648207800000|2022-03-25 11:30:00|2047.06|2044.18|2045.84|2042.96|2047.3|2044.42|2045.1|2042.22|0
1648208100000|2022-03-25 11:35:00|2045.59|2042.71|2043.88|2041|2045.84|2042.96|2043.88|2041|0
1648208400000|2022-03-25 11:40:00|2043.64|2040.76|2044.86|2041.98|2044.86|2041.98|2043.64|2040.76|0
1648208700000|2022-03-25 11:45:00|2045.1|2042.22|2045.35|2042.47|2046.32|2043.44|2044.61|2041.73|0
1648209000000|2022-03-25 11:50:00|2045.46|2042.58|2046.92|2044.04|2046.92|2044.04|2045.35|2042.47|0
1648209300000|2022-03-25 11:55:00|2047.17|2044.29|2046.68|2043.8|2048.39|2045.51|2045.7|2042.82|0
1648209600000|2022-03-25 12:00:00|2046.19|2043.31|2045.7|2042.82|2046.43|2043.55|2045.33|2042.45|0
1648209900000|2022-03-25 12:05:00|2045.46|2042.58|2045.94|2043.06|2047.04|2044.16|2045.46|2042.58|0
1648210200000|2022-03-25 12:10:00|2046.19|2043.31|2046.19|2043.31|2046.43|2043.55|2044.72|2041.84|0
1648210500000|2022-03-25 12:15:00|2045.94|2043.06|2046.68|2043.8|2046.68|2043.8|2045.08|2042.2|0
1648210800000|2022-03-25 12:20:00|2047.16|2044.28|2046.92|2044.04|2047.65|2044.77|2045.94|2043.06|0
1648211100000|2022-03-25 12:25:00|2047.16|2044.28|2046.19|2043.31|2047.16|2044.28|2045.94|2043.06|0
1648211400000|2022-03-25 12:30:00|2046.06|2043.18|2044.96|2042.08|2046.43|2043.55|2043.74|2040.86|0
1648211700000|2022-03-25 12:35:00|2044.72|2041.84|2043.01|2040.13|2044.96|2042.08|2043.01|2040.13|0
1648212000000|2022-03-25 12:40:00|2042.28|2039.4|2045.28|2042.4|2045.28|2042.4|2042.28|2039.4|0
1648212300000|2022-03-25 12:45:00|2045.4|2042.52|2045.28|2042.4|2045.77|2042.89|2044.79|2041.91|0
1648212600000|2022-03-25 12:50:00|2045.03|2042.15|2044.79|2042.39|2045.28|2042.64|2044.55|2042.15|0
1648212900000|2022-03-25 12:55:00|2045.04|2042.64|2045.28|2042.88|2045.77|2043.37|2044.55|2042.15|0
1648213200000|2022-03-25 13:00:00|2045.04|2042.64|2042.84|2040.44|2045.28|2042.88|2042.59|2040.19|0
1648213500000|2022-03-25 13:05:00|2043.08|2040.68|2042.84|2040.44|2044.06|2041.66|2042.11|2039.71|0
1648213800000|2022-03-25 13:10:00|2043.08|2040.68|2042.71|2040.31|2043.57|2041.17|2042.35|2039.95|0
1648214100000|2022-03-25 13:15:00|2042.59|2040.19|2042.35|2039.95|2043.08|2040.68|2041.86|2039.46|0
1648214400000|2022-03-25 13:20:00|2042.46|2040.06|2040.64|2038.24|2042.59|2040.19|2040.39|2037.99|0
1648214700000|2022-03-25 13:25:00|2040.75|2038.35|2037.46|2035.06|2040.88|2038.48|2036.49|2034.09|0
1648215000000|2022-03-25 13:30:00|2037.71|2035.31|2038.19|2035.79|2041.12|2038.72|2036.24|2033.84|0
1648215300000|2022-03-25 13:35:00|2037.46|2035.06|2032.33|2029.93|2038.44|2036.04|2032.33|2029.93|0
1648215600000|2022-03-25 13:40:00|2032.09|2029.69|2035.02|2032.62|2036.48|2034.08|2029.89|2027.49|0
1648215900000|2022-03-25 13:45:00|2035.75|2033.35|2040.02|2037.62|2042.1|2039.7|2032.82|2030.42|0
1648216200000|2022-03-25 13:50:00|2040.39|2037.99|2041.61|2039.21|2042.59|2040.19|2038.06|2035.66|0
1648216500000|2022-03-25 13:55:00|2041.36|2038.96|2035.26|2032.86|2041.85|2039.45|2033.31|2030.91|0
1648216800000|2022-03-25 14:00:00|2035.62|2033.22|2034.64|2032.24|2036.11|2033.71|2031.6|2029.2|0
1648217100000|2022-03-25 14:05:00|2034.77|2032.37|2038.43|2036.03|2038.92|2036.52|2033.31|2030.91|0
1648217400000|2022-03-25 14:10:00|2038.19|2035.79|2037.7|2035.3|2040.87|2038.47|2037.33|2034.93|0
1648217700000|2022-03-25 14:15:00|2036.97|2034.57|2041.85|2039.45|2042.34|2039.94|2035.99|2033.59|0
1648218000000|2022-03-25 14:20:00|2042.09|2039.69|2049.08|2046.68|2050.79|2048.39|2041.72|2039.32|0
1648218300000|2022-03-25 14:25:00|2048.84|2046.44|2044.93|2042.53|2049.08|2046.68|2044.93|2042.53|0
1648218600000|2022-03-25 14:30:00|2045.17|2042.77|2049.81|2047.41|2049.81|2047.41|2044.93|2042.53|0
1648218900000|2022-03-25 14:35:00|2050.3|2047.9|2050.3|2047.9|2052.99|2050.59|2050.3|2047.9|0
1648219200000|2022-03-25 14:40:00|2050.17|2047.77|2054.7|2052.3|2055.68|2053.28|2049.32|2046.92|0
1648219500000|2022-03-25 14:45:00|2054.21|2051.81|2052.78|2050.38|2055.96|2053.56|2052.05|2049.65|0
1648219800000|2022-03-25 14:50:00|2053.02|2050.62|2049.36|2046.96|2054.24|2051.84|2047.89|2045.49|0
1648220100000|2022-03-25 14:55:00|2049.11|2046.71|2049.6|2047.2|2051.31|2048.91|2047.89|2045.49|0
1648220400000|2022-03-25 15:00:00|2050.45|2048.05|2044.47|2042.07|2051.31|2048.91|2042.03|2039.63|0
1648220700000|2022-03-25 15:05:00|2044.23|2041.83|2032.99|2030.59|2045.45|2043.05|2032.99|2030.59|0
1648221000000|2022-03-25 15:10:00|2032.75|2030.35|2026.79|2024.39|2032.99|2030.59|2024.69|2022.29|0
1648221300000|2022-03-25 15:15:00|2026.55|2024.15|2026.47|2024.07|2030.38|2027.98|2025.57|2023.17|0
1648221600000|2022-03-25 15:20:00|2026.83|2024.43|2020.47|2018.07|2026.83|2024.43|2020.47|2018.07|0
1648221900000|2022-03-25 15:25:00|2020.23|2017.83|2017.89|2015.49|2022.04|2019.64|2011.79|2009.39|0
1648222200000|2022-03-25 15:30:00|2017.65|2015.25|2018.86|2016.46|2020.57|2018.17|2013.99|2011.59|0
1648222500000|2022-03-25 15:35:00|2019.35|2016.95|2020.33|2017.93|2022.04|2019.64|2017.89|2015.49|0
1648222800000|2022-03-25 15:40:00|2019.84|2017.44|2027.03|2024.63|2027.16|2024.76|2019.84|2017.44|0
1648223100000|2022-03-25 15:45:00|2027.16|2024.76|2020.81|2018.41|2027.16|2024.76|2020.33|2017.93|0
1648223400000|2022-03-25 15:50:00|2021.06|2018.66|2021.3|2018.9|2026.92|2024.52|2020.81|2018.41|0
1648223700000|2022-03-25 15:55:00|2021.06|2018.66|2019.84|2017.44|2022.03|2019.63|2015.45|2013.05|0
1648224000000|2022-03-25 16:00:00|2019.1|2016.7|2019.84|2017.44|2021.3|2018.9|2017.15|2014.75|0
1648224300000|2022-03-25 16:05:00|2020.32|2017.92|2025.2|2022.8|2027.4|2025|2020.32|2017.92|0
1648224600000|2022-03-25 16:10:00|2025.45|2023.05|2029.11|2026.71|2029.35|2026.95|2025.08|2022.68|0
1648224900000|2022-03-25 16:15:00|2029.6|2027.2|2029.84|2027.44|2030.33|2027.93|2025.2|2022.8|0
1648225200000|2022-03-25 16:20:00|2029.71|2027.31|2027.86|2025.46|2030.79|2028.39|2026.39|2023.99|0
1648225500000|2022-03-25 16:25:00|2028.34|2025.94|2029.56|2027.16|2030.54|2028.14|2024.2|2021.8|0
1648225800000|2022-03-25 16:30:00|2029.81|2027.41|2029.32|2026.92|2029.81|2027.41|2025.41|2023.01|0
1648226100000|2022-03-25 16:35:00|2029.08|2026.68|2021.51|2019.11|2029.08|2026.68|2020.04|2017.64|0
1648226400000|2022-03-25 16:40:00|2021.26|2018.86|2024.19|2021.79|2024.19|2021.79|2021.02|2018.62|0
1648226700000|2022-03-25 16:45:00|2024.44|2022.04|2027.24|2024.84|2029.32|2026.92|2023.95|2021.55|0
1648227000000|2022-03-25 16:50:00|2027.36|2024.96|2025.17|2022.77|2031.27|2028.87|2022.97|2020.57|0
1648227300000|2022-03-25 16:55:00|2024.92|2022.52|2027.12|2024.72|2028.34|2025.94|2021.75|2019.35|0
1648227600000|2022-03-25 17:00:00|2027.61|2025.21|2027.36|2024.96|2028.09|2025.69|2022.97|2020.57|0
1648227900000|2022-03-25 17:05:00|2027.12|2024.72|2027.12|2024.72|2029.07|2026.67|2024.92|2022.52|0
1648228200000|2022-03-25 17:10:00|2026.63|2024.23|2024.68|2022.28|2026.87|2024.47|2022.72|2020.32|0
1648228500000|2022-03-25 17:15:00|2024.92|2022.52|2032.97|2030.57|2034.44|2032.04|2024.92|2022.52|0
1648228800000|2022-03-25 17:20:00|2033.22|2030.82|2024.67|2022.27|2034.44|2032.04|2024.43|2022.03|0
1648229100000|2022-03-25 17:25:00|2024.92|2022.52|2026.38|2023.98|2026.38|2023.98|2023.7|2021.3|0
1648229400000|2022-03-25 17:30:00|2026.74|2024.34|2030.53|2028.13|2030.77|2028.37|2026.63|2024.23|0
1648229700000|2022-03-25 17:35:00|2030.77|2028.37|2031.26|2028.86|2032|2029.6|2029.07|2026.67|0
1648230000000|2022-03-25 17:40:00|2031.51|2029.11|2032.24|2029.84|2032.73|2030.33|2027.6|2025.2|0
1648230300000|2022-03-25 17:45:00|2032.48|2030.08|2033.21|2030.81|2033.95|2031.55|2030.04|2027.64|0
1648230600000|2022-03-25 17:50:00|2033.46|2031.06|2035.41|2033.01|2035.66|2033.26|2033.21|2030.81|0
1648230900000|2022-03-25 17:55:00|2035.65|2033.25|2040.05|2037.65|2040.78|2038.38|2035.41|2033.01|0
1648231200000|2022-03-25 18:00:00|2040.29|2037.89|2042.25|2039.85|2043.22|2040.82|2038.1|2035.7|0
1648231500000|2022-03-25 18:05:00|2042.49|2040.09|2043.71|2041.31|2044.44|2042.04|2042|2039.6|0
1648231800000|2022-03-25 18:10:00|2044.2|2041.8|2042.73|2040.33|2044.93|2042.53|2040.78|2038.38|0
1648232100000|2022-03-25 18:15:00|2042.98|2040.58|2040.41|2038.01|2043.95|2041.55|2040.05|2037.65|0
1648232400000|2022-03-25 18:20:00|2040.78|2038.38|2042.24|2039.84|2042.98|2040.58|2040.53|2038.13|0
1648232700000|2022-03-25 18:25:00|2042.49|2040.09|2043.71|2041.31|2044.69|2042.29|2041.27|2038.87|0
1648233000000|2022-03-25 18:30:00|2044.2|2041.8|2044.93|2042.53|2047.13|2044.73|2043.71|2041.31|0
1648233300000|2022-03-25 18:35:00|2044.68|2042.28|2044.44|2042.04|2046.39|2043.99|2043.22|2040.82|0
1648233600000|2022-03-25 18:40:00|2044.2|2041.8|2045.17|2042.77|2045.17|2042.77|2042.24|2039.84|0
1648233900000|2022-03-25 18:45:00|2045.42|2043.02|2044.44|2042.04|2046.64|2044.24|2043.46|2041.06|0
1648234200000|2022-03-25 18:50:00|2044.93|2042.53|2047.12|2044.72|2047.61|2045.21|2043.95|2041.55|0
1648234500000|2022-03-25 18:55:00|2047.37|2044.97|2045.66|2043.26|2048.35|2045.95|2044.68|2042.28|0
1648234800000|2022-03-25 19:00:00|2045.41|2043.01|2039.54|2037.14|2046.15|2043.75|2037.1|2034.7|0
1648235100000|2022-03-25 19:05:00|2040.03|2037.63|2035.63|2033.23|2040.51|2038.11|2034.16|2031.76|0
1648235400000|2022-03-25 19:10:00|2036.36|2033.96|2040.27|2037.87|2040.51|2038.11|2035.38|2032.98|0
1648235700000|2022-03-25 19:15:00|2040.76|2038.36|2035.14|2032.74|2041.25|2038.85|2034.65|2032.25|0
1648236000000|2022-03-25 19:20:00|2035.5|2033.1|2032.21|2029.81|2035.63|2033.23|2029.03|2026.63|0
1648236300000|2022-03-25 19:25:00|2032.45|2030.05|2027.32|2024.92|2033.18|2030.78|2027.08|2024.68|0
1648236600000|2022-03-25 19:30:00|2026.83|2024.43|2028.05|2025.65|2030.01|2027.61|2024.39|2021.99|0
1648236900000|2022-03-25 19:35:00|2027.81|2025.41|2028.79|2026.39|2032.69|2030.29|2026.59|2024.19|0
1648237200000|2022-03-25 19:40:00|2029.52|2027.12|2033.91|2031.51|2037.82|2035.42|2029.27|2026.87|0
1648237500000|2022-03-25 19:45:00|2034.65|2032.25|2041.73|2039.33|2041.73|2039.33|2034.65|2032.25|0
1648237800000|2022-03-25 19:50:00|2040.75|2038.35|2046.13|2043.73|2046.37|2043.97|2040.75|2038.35|0
1648238100000|2022-03-25 19:55:00|2046.37|2043.97|2052.72|2050.32|2054.44|2052.04|2045.88|2043.48|0
1648238400000|2022-03-25 20:00:00|2051.99|2049.59|2052.48|2050.08|2053.46|2051.06|2049.3|2046.9|0
1648238700000|2022-03-25 20:05:00|2052.24|2049.84|2051.01|2048.61|2052.97|2050.57|2051.01|2048.61|0
1648239000000|2022-03-25 20:10:00|2051.26|2048.86|2052.23|2049.83|2052.48|2050.08|2051.01|2048.61|0
1648451100000|2022-03-28 07:05:00|2042.43|2039.63|2044.18|2041.78|2046.26|2043.86|2041.98|2039.58|0
1648451400000|2022-03-28 07:10:00|2044.06|2041.66|2041.86|2039.46|2044.31|2041.91|2039.91|2037.51|0
1648451700000|2022-03-28 07:15:00|2041.98|2039.58|2040.76|2038.36|2043.33|2040.93|2040.4|2038|0
1648452000000|2022-03-28 07:20:00|2040.4|2038|2041.62|2039.22|2042.84|2040.44|2039.42|2037.02|0
1648452300000|2022-03-28 07:25:00|2041.86|2039.46|2046.01|2043.61|2046.99|2044.59|2041.86|2039.46|0
1648452600000|2022-03-28 07:30:00|2046.13|2043.73|2048.7|2046.3|2048.95|2046.55|2046.13|2043.73|0
1648452900000|2022-03-28 07:35:00|2048.82|2046.42|2045.15|2042.75|2048.95|2046.55|2045.15|2042.75|0
1648453200000|2022-03-28 07:40:00|2045.03|2042.63|2044.91|2042.51|2045.77|2043.37|2043.32|2040.92|0
1648453500000|2022-03-28 07:45:00|2045.15|2042.75|2042.83|2040.43|2045.4|2043|2042.1|2039.7|0
1648453800000|2022-03-28 07:50:00|2042.35|2039.95|2043.32|2040.92|2044.3|2041.9|2041.86|2039.46|0
1648454100000|2022-03-28 07:55:00|2043.19|2040.79|2044.54|2042.14|2045.15|2042.75|2041.97|2039.57|0
1648454400000|2022-03-28 08:00:00|2044.9|2042.5|2040.39|2037.99|2044.9|2042.5|2039.66|2037.26|0
1648454700000|2022-03-28 08:05:00|2040.14|2037.74|2040.39|2037.99|2040.88|2038.48|2038.43|2036.03|0
1648455000000|2022-03-28 08:10:00|2039.9|2037.5|2042.34|2039.94|2042.34|2039.94|2039.9|2037.5|0
1648455300000|2022-03-28 08:15:00|2042.1|2039.7|2046.25|2043.85|2046.98|2044.58|2042.1|2039.7|0
1648455600000|2022-03-28 08:20:00|2045.52|2043.12|2045.03|2042.63|2046.01|2043.61|2043.81|2041.41|0
1648455900000|2022-03-28 08:25:00|2045.39|2042.99|2047.01|2044.61|2047.25|2044.85|2044.49|2042.09|0
1648456200000|2022-03-28 08:30:00|2047.13|2044.73|2044.56|2042.16|2047.25|2044.85|2044.08|2041.68|0
1648456500000|2022-03-28 08:35:00|2044.32|2041.92|2046.76|2044.36|2046.76|2044.36|2043.83|2041.43|0
1648456800000|2022-03-28 08:40:00|2046.64|2044.24|2048.72|2046.32|2048.83|2046.43|2046.52|2044.12|0
1648457100000|2022-03-28 08:45:00|2048.96|2046.56|2051.4|2049|2052.63|2050.23|2048.23|2045.83|0
1648457400000|2022-03-28 08:50:00|2051.16|2048.76|2053.74|2051.34|2054.23|2051.83|2050.43|2048.03|0
1648457700000|2022-03-28 08:55:00|2053.99|2051.59|2056.18|2053.78|2056.55|2054.15|2053.74|2051.34|0
1648458000000|2022-03-28 09:00:00|2056.06|2053.66|2052.03|2049.63|2056.06|2053.66|2051.78|2049.38|0
1648458300000|2022-03-28 09:05:00|2052.15|2049.75|2050.07|2047.67|2052.39|2049.99|2049.1|2046.7|0
1648458600000|2022-03-28 09:10:00|2049.83|2047.43|2048.12|2045.72|2049.83|2047.43|2048.12|2045.72|0
1648458900000|2022-03-28 09:15:00|2048.23|2045.83|2046.16|2043.76|2048.61|2046.21|2045.55|2043.15|0
1648459200000|2022-03-28 09:20:00|2046.41|2044.01|2047.63|2045.23|2047.87|2045.47|2044.94|2042.54|0
1648459500000|2022-03-28 09:25:00|2047.74|2045.34|2049.34|2046.94|2049.34|2046.94|2047.63|2045.23|0
1648459800000|2022-03-28 09:30:00|2049.09|2046.69|2050.8|2048.4|2050.8|2048.4|2048.6|2046.2|0
1648460100000|2022-03-28 09:35:00|2050.92|2048.52|2051.65|2049.25|2053|2050.6|2050.67|2048.27|0
1648460400000|2022-03-28 09:40:00|2052.02|2049.62|2052.76|2050.36|2053.24|2050.84|2052.02|2049.62|0
1648460700000|2022-03-28 09:45:00|2052.63|2050.23|2051.29|2048.89|2053.24|2050.84|2050.92|2048.52|0
1648461000000|2022-03-28 09:50:00|2051.53|2049.13|2049.69|2047.29|2051.65|2049.25|2049.09|2046.69|0
1648461300000|2022-03-28 09:55:00|2049.82|2047.42|2050.18|2047.78|2051.04|2048.64|2049.09|2046.69|0
1648461600000|2022-03-28 10:00:00|2050.06|2047.66|2051.53|2049.13|2051.65|2049.25|2047.87|2045.47|0
1648461900000|2022-03-28 10:05:00|2051.29|2048.89|2050.55|2048.15|2051.77|2049.37|2050.31|2047.91|0
1648462200000|2022-03-28 10:10:00|2050.31|2047.91|2052.51|2050.11|2052.51|2050.11|2049.82|2047.42|0
1648462500000|2022-03-28 10:15:00|2052.26|2049.86|2053.48|2051.08|2053.97|2051.57|2052.02|2049.62|0
1648462800000|2022-03-28 10:20:00|2053.24|2050.84|2054.95|2052.55|2054.95|2052.55|2052.02|2049.62|0
1648463100000|2022-03-28 10:25:00|2054.82|2052.42|2051.04|2048.64|2054.95|2052.55|2050.79|2048.39|0
1648463400000|2022-03-28 10:30:00|2051.15|2048.75|2051.15|2048.75|2051.89|2049.49|2050.3|2047.9|0
1648463700000|2022-03-28 10:35:00|2051.28|2048.88|2052.62|2050.22|2052.86|2050.46|2050.3|2047.9|0
1648464000000|2022-03-28 10:40:00|2052.75|2050.35|2054.21|2051.81|2055.44|2053.04|2052.75|2050.35|0
1648464300000|2022-03-28 10:45:00|2053.97|2051.57|2055.92|2053.52|2056.66|2054.26|2053.48|2051.08|0
1648464600000|2022-03-28 10:50:00|2055.68|2053.28|2054.7|2052.3|2056.66|2054.26|2054.21|2051.81|0
1648464900000|2022-03-28 10:55:00|2054.82|2052.42|2054.82|2052.42|2055.31|2052.91|2052.74|2050.34|0
1648465200000|2022-03-28 11:00:00|2055.43|2053.03|2057.63|2055.23|2057.63|2055.23|2055.31|2052.91|0
1648465500000|2022-03-28 11:05:00|2057.39|2054.99|2059.45|2057.05|2059.69|2057.29|2056.65|2054.25|0
1648465800000|2022-03-28 11:10:00|2059.69|2057.29|2059.2|2056.8|2060.92|2058.52|2057.85|2055.45|0
1648466100000|2022-03-28 11:15:00|2059.08|2056.68|2062.14|2059.74|2062.14|2059.74|2058.96|2056.56|0
1648466400000|2022-03-28 11:20:00|2061.89|2059.49|2061.65|2059.25|2062.38|2059.98|2060.67|2058.27|0
1648466700000|2022-03-28 11:25:00|2061.77|2059.37|2062.38|2059.98|2062.38|2059.98|2061.4|2059|0
1648467000000|2022-03-28 11:30:00|2062.14|2059.74|2063.85|2061.45|2064.34|2061.94|2062.14|2059.74|0
1648467300000|2022-03-28 11:35:00|2064.09|2061.69|2064.58|2062.18|2065.8|2063.4|2063.6|2061.2|0
1648467600000|2022-03-28 11:40:00|2064.34|2061.94|2063.57|2061.17|2064.34|2061.94|2062.38|2059.98|0
1648467900000|2022-03-28 11:45:00|2063.41|2061.01|2064.8|2062.4|2065.04|2062.64|2063.41|2061.01|0
1648468200000|2022-03-28 11:50:00|2065.04|2062.64|2064.06|2061.66|2065.04|2062.64|2063.08|2060.68|0
1648468500000|2022-03-28 11:55:00|2063.93|2061.53|2064.91|2062.51|2065.28|2062.88|2063.2|2060.8|0
1648468800000|2022-03-28 12:00:00|2064.79|2062.39|2063.08|2060.68|2065.53|2063.13|2062.35|2059.95|0
1648469100000|2022-03-28 12:05:00|2062.71|2060.31|2062.1|2059.7|2063.57|2061.17|2062.1|2059.7|0
1648469400000|2022-03-28 12:10:00|2061.86|2059.46|2061.37|2058.97|2062.35|2059.95|2060.88|2058.48|0
1648469700000|2022-03-28 12:15:00|2061.61|2059.21|2059.53|2057.13|2062.1|2059.7|2059.53|2057.13|0
1648470000000|2022-03-28 12:20:00|2059.41|2057.01|2055.47|2053.07|2059.41|2057.01|2055.23|2052.83|0
1648470300000|2022-03-28 12:25:00|2055.59|2053.19|2057.18|2054.78|2057.92|2055.52|2055.59|2053.19|0
1648470600000|2022-03-28 12:30:00|2057.43|2055.03|2056.69|2054.29|2057.92|2055.52|2056.21|2053.81|0
1648470900000|2022-03-28 12:35:00|2056.94|2054.54|2054.74|2052.34|2056.94|2054.54|2054.49|2052.09|0
1648471200000|2022-03-28 12:40:00|2054.86|2052.46|2052.29|2049.89|2054.86|2052.46|2051.07|2048.67|0
1648471500000|2022-03-28 12:45:00|2052.05|2049.65|2051.07|2048.67|2052.78|2050.38|2050.83|2048.43|0
1648471800000|2022-03-28 12:50:00|2051.32|2048.92|2051.07|2048.67|2051.56|2049.16|2049.48|2047.08|0
1648472100000|2022-03-28 12:55:00|2050.83|2048.43|2051.07|2048.67|2052.29|2049.89|2050.09|2047.69|0
1648472400000|2022-03-28 13:00:00|2051.31|2048.91|2049.85|2047.45|2052.05|2049.65|2049.11|2046.71|0
1648472700000|2022-03-28 13:05:00|2050.34|2047.94|2051.07|2048.67|2053.02|2050.62|2049.96|2047.56|0
1648473000000|2022-03-28 13:10:00|2051.31|2048.91|2050.82|2048.42|2051.31|2048.91|2046.67|2044.27|0
1648473300000|2022-03-28 13:15:00|2051.07|2048.67|2050.58|2048.18|2052.53|2050.13|2050.09|2047.69|0
1648473600000|2022-03-28 13:20:00|2050.09|2047.69|2048.38|2045.98|2050.82|2048.42|2048.38|2045.98|0
1648473900000|2022-03-28 13:25:00|2048.62|2046.22|2047.15|2044.75|2048.62|2046.22|2045.69|2043.29|0
1648474200000|2022-03-28 13:30:00|2048.13|2045.73|2046.66|2044.26|2050.82|2048.42|2043.98|2041.58|0
1648474500000|2022-03-28 13:35:00|2046.18|2043.78|2052.28|2049.88|2052.28|2049.88|2045.93|2043.53|0
1648474800000|2022-03-28 13:40:00|2051.31|2048.91|2053.02|2050.62|2055.95|2053.55|2050.33|2047.93|0
1648475100000|2022-03-28 13:45:00|2053.26|2050.86|2052.53|2050.13|2054.48|2052.08|2050.82|2048.42|0
1648475400000|2022-03-28 13:50:00|2053.02|2050.62|2057.66|2055.26|2058.88|2056.48|2052.28|2049.88|0
1648475700000|2022-03-28 13:55:00|2058.39|2055.99|2062.06|2059.66|2063.28|2060.88|2056.68|2054.28|0
1648476000000|2022-03-28 14:00:00|2062.3|2059.9|2056.38|2053.98|2062.55|2060.15|2052.23|2049.83|0
1648476300000|2022-03-28 14:05:00|2057.12|2054.72|2056.75|2054.35|2060.9|2058.5|2054.18|2051.78|0
1648476600000|2022-03-28 14:10:00|2056.87|2054.47|2055.16|2052.76|2058.09|2055.69|2054.55|2052.15|0
1648476900000|2022-03-28 14:15:00|2055.41|2053.01|2053.69|2051.29|2057.36|2054.96|2051.25|2048.85|0
1648477200000|2022-03-28 14:20:00|2054.67|2052.27|2052.71|2050.31|2055.16|2052.76|2048.56|2046.16|0
1648477500000|2022-03-28 14:25:00|2052.96|2050.56|2055.4|2053|2055.64|2053.24|2048.8|2046.4|0
1648477800000|2022-03-28 14:30:00|2056.38|2053.98|2052.17|2049.77|2058.33|2055.93|2050.27|2047.87|0
1648478100000|2022-03-28 14:35:00|2053.39|2050.99|2050.94|2048.54|2054.12|2051.72|2048.01|2045.61|0
1648478400000|2022-03-28 14:40:00|2051.68|2049.28|2054.12|2051.72|2054.36|2051.96|2050.21|2047.81|0
1648478700000|2022-03-28 14:45:00|2054.61|2052.21|2058.03|2055.63|2060.23|2057.83|2054.61|2052.21|0
1648479000000|2022-03-28 14:50:00|2057.78|2055.38|2059.49|2057.09|2060.72|2058.32|2057.05|2054.65|0
1648479300000|2022-03-28 14:55:00|2059.74|2057.34|2059.74|2057.34|2060.47|2058.07|2058.52|2056.12|0
1648479600000|2022-03-28 15:00:00|2060.47|2058.07|2052.41|2050.01|2061.69|2059.29|2048.25|2045.85|0
1648479900000|2022-03-28 15:05:00|2051.43|2049.03|2052.16|2049.76|2053.38|2050.98|2048.86|2046.46|0
1648480200000|2022-03-28 15:10:00|2052.89|2050.49|2055.58|2053.18|2055.83|2053.43|2051.43|2049.03|0
1648480500000|2022-03-28 15:15:00|2055.34|2052.94|2055.72|2053.32|2056.31|2053.91|2052.54|2050.14|0
1648480800000|2022-03-28 15:20:00|2056.21|2053.81|2052.05|2049.65|2056.21|2053.81|2051.08|2048.68|0
1648481100000|2022-03-28 15:25:00|2051.57|2049.17|2051.68|2049.28|2052.05|2049.65|2046.68|2044.28|0
1648481400000|2022-03-28 15:30:00|2051.93|2049.53|2045.21|2042.81|2052.3|2049.9|2043.75|2041.35|0
1648481700000|2022-03-28 15:35:00|2044.24|2041.84|2040.2|2037.8|2044.24|2041.84|2038.87|2036.47|0
1648482000000|2022-03-28 15:40:00|2040.57|2038.17|2043.5|2041.1|2043.5|2041.1|2039.6|2037.2|0
1648482300000|2022-03-28 15:45:00|2042.77|2040.37|2033.25|2030.85|2042.77|2040.37|2033.01|2030.61|0
1648482600000|2022-03-28 15:50:00|2032.76|2030.36|2033.41|2031.01|2036.42|2034.02|2031.05|2028.65|0
1648482900000|2022-03-28 15:55:00|2033.66|2031.26|2033.33|2030.93|2035.28|2032.88|2032.36|2029.96|0
1648483200000|2022-03-28 16:00:00|2032.6|2030.2|2038.94|2036.54|2039.19|2036.79|2031.62|2029.22|0
1648483500000|2022-03-28 16:05:00|2038.7|2036.3|2035.77|2033.37|2040.41|2038.01|2035.77|2033.37|0
1648483800000|2022-03-28 16:10:00|2036.01|2033.61|2034.55|2032.15|2036.01|2033.61|2031.87|2029.47|0
1648484100000|2022-03-28 16:15:00|2034.06|2031.66|2030.89|2028.49|2036.01|2033.61|2029.43|2027.03|0
1648484400000|2022-03-28 16:20:00|2031.13|2028.73|2036.01|2033.61|2036.74|2034.34|2031.13|2028.73|0
1648484700000|2022-03-28 16:25:00|2036.26|2033.86|2034.2|2031.8|2037.72|2035.32|2032.73|2030.33|0
1648485000000|2022-03-28 16:30:00|2033.71|2031.31|2037.58|2035.18|2038.8|2036.4|2033.22|2030.82|0
1648485300000|2022-03-28 16:35:00|2038.31|2035.91|2040.26|2037.86|2040.51|2038.11|2037.58|2035.18|0
1648485600000|2022-03-28 16:40:00|2040.14|2037.74|2041.73|2039.33|2042.95|2040.55|2039.53|2037.13|0
1648485900000|2022-03-28 16:45:00|2041.24|2038.84|2041.24|2038.84|2041.48|2039.08|2038.92|2036.52|0
1648486200000|2022-03-28 16:50:00|2040.75|2038.35|2044.41|2042.01|2044.41|2042.01|2040.26|2037.86|0
1648486500000|2022-03-28 16:55:00|2044.65|2042.25|2045.14|2042.74|2045.87|2043.47|2044.28|2041.88|0
1648486800000|2022-03-28 17:00:00|2045.38|2042.98|2045.63|2043.23|2047.09|2044.69|2044.65|2042.25|0
1648487100000|2022-03-28 17:05:00|2045.87|2043.47|2043.43|2041.03|2047.09|2044.69|2042.94|2040.54|0
1648487400000|2022-03-28 17:10:00|2043.19|2040.79|2045.38|2042.98|2045.87|2043.47|2042.94|2040.54|0
1648487700000|2022-03-28 17:15:00|2045.63|2043.23|2046.36|2043.96|2046.85|2044.45|2045.14|2042.74|0
1648488000000|2022-03-28 17:20:00|2046.85|2044.45|2050.33|2047.93|2050.58|2048.18|2045.62|2043.22|0
1648488300000|2022-03-28 17:25:00|2050.58|2048.18|2051.55|2049.15|2053.5|2051.1|2049.11|2046.71|0
1648488600000|2022-03-28 17:30:00|2051.79|2049.39|2051.91|2049.51|2053.26|2050.86|2050.57|2048.17|0
1648488900000|2022-03-28 17:35:00|2051.79|2049.39|2052.3|2049.9|2053.26|2050.86|2051.21|2048.81|0
1648489200000|2022-03-28 17:40:00|2052.18|2049.78|2050.83|2048.43|2052.91|2050.51|2050.47|2048.07|0
1648489500000|2022-03-28 17:45:00|2051.45|2049.05|2051.94|2049.54|2052.91|2050.51|2050.72|2048.32|0
1648489800000|2022-03-28 17:50:00|2052.67|2050.27|2051.45|2049.05|2053.16|2050.76|2050.83|2048.43|0
1648490100000|2022-03-28 17:55:00|2051.69|2049.29|2051.93|2049.53|2052.67|2050.27|2049.49|2047.09|0
1648490400000|2022-03-28 18:00:00|2051.69|2049.29|2052.05|2049.65|2055.11|2052.71|2050.96|2048.56|0
1648490700000|2022-03-28 18:05:00|2051.69|2049.29|2054.13|2051.73|2054.86|2052.46|2049.98|2047.58|0
1648491000000|2022-03-28 18:10:00|2054.38|2051.98|2053.76|2051.36|2056.33|2053.93|2051.69|2049.29|0
1648491300000|2022-03-28 18:15:00|2054.13|2051.73|2051.36|2048.96|2054.13|2051.73|2051.36|2048.96|0
1648491600000|2022-03-28 18:20:00|2051.6|2049.2|2054.53|2052.13|2055.02|2052.62|2050.87|2048.47|0
1648491900000|2022-03-28 18:25:00|2055.02|2052.62|2056.71|2054.31|2057.44|2055.04|2053.31|2050.91|0
1648492200000|2022-03-28 18:30:00|2056.47|2054.07|2056.71|2054.31|2057.93|2055.53|2056.22|2053.82|0
1648492500000|2022-03-28 18:35:00|2056.54|2054.14|2056.3|2053.9|2056.79|2054.39|2055.32|2052.92|0
1648492800000|2022-03-28 18:40:00|2056.54|2054.14|2060.7|2058.3|2064.12|2061.72|2055.81|2053.41|0
1648493100000|2022-03-28 18:45:00|2060.45|2058.05|2062.65|2060.25|2063.14|2060.74|2060.45|2058.05|0
1648493400000|2022-03-28 18:50:00|2062.89|2060.49|2066.31|2063.91|2066.56|2064.16|2062.89|2060.49|0
1648493700000|2022-03-28 18:55:00|2066.07|2063.67|2071.2|2068.8|2071.2|2068.8|2065.82|2063.42|0
1648494000000|2022-03-28 19:00:00|2071.45|2069.05|2066.8|2064.4|2071.45|2069.05|2066.31|2063.91|0
1648494300000|2022-03-28 19:05:00|2067.04|2064.64|2068.02|2065.62|2069|2066.6|2066.55|2064.15|0
1648494600000|2022-03-28 19:10:00|2067.78|2065.38|2069.73|2067.33|2070.22|2067.82|2067.53|2065.13|0
1648494900000|2022-03-28 19:15:00|2070.22|2067.82|2067.89|2065.49|2070.96|2068.56|2067.89|2065.49|0
1648495200000|2022-03-28 19:20:00|2067.78|2065.38|2072.67|2070.27|2073.16|2070.76|2067.78|2065.38|0
1648495500000|2022-03-28 19:25:00|2072.42|2070.02|2072.18|2069.78|2072.91|2070.51|2070.95|2068.55|0
1648495800000|2022-03-28 19:30:00|2072.42|2070.02|2075.6|2073.2|2076.09|2073.69|2071.44|2069.04|0
1648496100000|2022-03-28 19:35:00|2076.09|2073.69|2072.42|2070.02|2076.09|2073.69|2071.93|2069.53|0
1648496400000|2022-03-28 19:40:00|2072.17|2069.77|2076.09|2073.69|2076.33|2073.93|2071.2|2068.8|0
1648496700000|2022-03-28 19:45:00|2075.6|2073.2|2079.51|2077.11|2079.51|2077.11|2074.37|2071.97|0
1648497000000|2022-03-28 19:50:00|2074.62|2072.22|2078.23|2075.83|2078.23|2075.83|2071.14|2068.74|0
1648497300000|2022-03-28 19:55:00|2077.98|2075.58|2086.05|2083.65|2086.3|2083.9|2076.52|2074.12|0
1648497600000|2022-03-28 20:00:00|2085.81|2083.41|2088.26|2085.86|2089.48|2087.08|2085.08|2082.68|0
1648497900000|2022-03-28 20:05:00|2088.75|2086.35|2088.01|2085.61|2088.75|2086.35|2086.79|2084.39|0
1648498200000|2022-03-28 20:10:00|2087.77|2085.37|2087.76|2085.36|2088.01|2085.61|2087.03|2084.63|0
1648498500000|2022-03-28 20:15:00|2087.96|2085.16|2087.72|2084.92|2088.45|2085.65|2087.72|2084.92|0
1648498800000|2022-03-28 20:20:00|2087.84|2085.04|2087.96|2085.16|2087.96|2085.16|2087.23|2084.43|0
1648499100000|2022-03-28 20:25:00|2087.72|2084.92|2087.72|2084.92|2087.96|2085.16|2087.72|2084.92|0
1648499400000|2022-03-28 20:30:00|2087.84|2085.04|2087.96|2085.16|2087.96|2085.16|2087.72|2084.92|0
1648499700000|2022-03-28 20:35:00|2087.83|2085.03|2087.96|2085.16|2087.96|2085.16|2087.72|2084.92|0
1648500000000|2022-03-28 20:40:00|2087.83|2085.03|2087.72|2084.92|2087.83|2085.03|2087.72|2084.92|0
1648500300000|2022-03-28 20:45:00|2087.96|2085.16|2087.71|2084.91|2087.96|2085.16|2087.71|2084.91|0
1648500900000|2022-03-28 20:55:00|2087.83|2085.03|2087.59|2084.79|2087.83|2085.03|2087.59|2084.79|0
1648501200000|2022-03-28 21:00:00|2087.63|2084.83|2087.69|2084.89|2087.69|2084.89|2087.56|2084.76|0
1648501500000|2022-03-28 21:05:00|2087.59|2084.79|2087.41|2084.61|2087.62|2084.82|2087.09|2084.29|0
1648501800000|2022-03-28 21:10:00|2087.37|2084.57|2087.08|2084.28|2087.45|2084.65|2086.95|2084.15|0
1648502100000|2022-03-28 21:15:00|2087.41|2084.61|2087.19|2084.39|2087.45|2084.65|2087.16|2084.36|0
1648502400000|2022-03-28 21:20:00|2087.23|2084.43|2087.45|2084.65|2087.45|2084.65|2086.84|2084.04|0
1648502700000|2022-03-28 21:25:00|2087.55|2084.75|2087.19|2084.39|2087.58|2084.78|2087.16|2084.36|0
1648503000000|2022-03-28 21:30:00|2086.55|2083.75|2087.19|2084.39|2087.19|2084.39|2086.55|2083.75|0
1648503300000|2022-03-28 21:35:00|2087.23|2084.43|2087.12|2084.32|2087.34|2084.54|2087.08|2084.28|0
1648503600000|2022-03-28 21:40:00|2087.08|2084.28|2086.65|2083.85|2087.3|2084.5|2086.65|2083.85|0
1648503900000|2022-03-28 21:45:00|2086.76|2083.96|2087.01|2084.21|2087.33|2084.53|2086.76|2083.96|0
1648504200000|2022-03-28 21:50:00|2086.86|2084.06|2087.19|2084.39|2087.19|2084.39|2086.86|2084.06|0
1648504500000|2022-03-28 21:55:00|2087.05|2084.25|2087.26|2084.46|2087.29|2084.49|2087.05|2084.25|0
1648504800000|2022-03-28 22:00:00|2087.09|2084.29|2085.26|2082.46|2087.09|2084.29|2084.77|2081.97|0
1648505100000|2022-03-28 22:05:00|2085.01|2082.21|2085.01|2082.21|2085.26|2082.46|2084.52|2081.72|0
1648505400000|2022-03-28 22:10:00|2084.77|2081.97|2084.77|2081.97|2085.01|2082.21|2083.54|2080.74|0
1648505700000|2022-03-28 22:15:00|2084.88|2082.08|2084.28|2081.48|2085.26|2082.46|2084.28|2081.48|0
1648506000000|2022-03-28 22:20:00|2084.39|2081.59|2085.01|2082.21|2085.01|2082.21|2084.39|2081.59|0
1648506300000|2022-03-28 22:25:00|2084.52|2081.72|2084.52|2081.72|2084.76|2081.96|2084.27|2081.47|0
1648506600000|2022-03-28 22:30:00|2084.76|2081.96|2085.74|2082.94|2087.08|2084.28|2084.76|2081.96|0
1648506900000|2022-03-28 22:35:00|2085.37|2082.57|2085.99|2083.19|2086.48|2083.68|2085.37|2082.57|0
1648507200000|2022-03-28 22:40:00|2086.23|2083.43|2085.01|2082.21|2086.23|2083.43|2085.01|2082.21|0
1648507500000|2022-03-28 22:45:00|2085.25|2082.45|2085.74|2082.94|2086.23|2083.43|2085.01|2082.21|0
1648507800000|2022-03-28 22:50:00|2085.98|2083.18|2085.25|2082.45|2086.72|2083.92|2085|2082.2|0
1648508100000|2022-03-28 22:55:00|2085.49|2082.69|2086.47|2083.67|2086.72|2083.92|2085.49|2082.69|0
1648508400000|2022-03-28 23:00:00|2086.96|2084.16|2086.72|2083.92|2087.45|2084.65|2086.47|2083.67|0
1648508700000|2022-03-28 23:05:00|2086.59|2083.79|2086.96|2084.16|2087.45|2084.65|2086.59|2083.79|0
1648509000000|2022-03-28 23:10:00|2087.2|2084.4|2086.59|2083.79|2087.2|2084.4|2086.47|2083.67|0
1648509300000|2022-03-28 23:15:00|2086.47|2083.67|2085.73|2082.93|2086.96|2084.16|2085.49|2082.69|0
1648509600000|2022-03-28 23:20:00|2085.98|2083.18|2085.98|2083.18|2085.98|2083.18|2085.12|2082.32|0
1648509900000|2022-03-28 23:25:00|2086.47|2083.67|2087.45|2084.65|2087.45|2084.65|2085.49|2082.69|0
1648510200000|2022-03-28 23:30:00|2088.18|2085.38|2087.69|2084.89|2088.67|2085.87|2086.96|2084.16|0
1648510500000|2022-03-28 23:35:00|2087.93|2085.13|2087.93|2085.13|2088.42|2085.62|2087.81|2085.01|0
1648510800000|2022-03-28 23:40:00|2088.05|2085.25|2088.91|2086.11|2089.16|2086.36|2087.56|2084.76|0
1648511100000|2022-03-28 23:45:00|2088.67|2085.87|2087.69|2084.89|2088.67|2085.87|2087.44|2084.64|0
1648511400000|2022-03-28 23:50:00|2087.8|2085|2085.73|2082.93|2087.8|2085|2085.48|2082.68|0
1648511700000|2022-03-28 23:55:00|2085.48|2082.68|2085.48|2082.68|2085.97|2083.17|2085.24|2082.44|0
1648512000000|2022-03-29 00:00:00|2085.97|2083.17|2084.5|2081.7|2086.46|2083.66|2084.02|2081.22|0
1648512300000|2022-03-29 00:05:00|2084.26|2081.46|2084.26|2081.46|2084.5|2081.7|2083.53|2080.73|0
1648512600000|2022-03-29 00:10:00|2084.38|2081.58|2084.01|2081.21|2084.5|2081.7|2083.04|2080.24|0
1648512900000|2022-03-29 00:15:00|2083.77|2080.97|2083.77|2080.97|2084.5|2081.7|2083.28|2080.48|0
1648513200000|2022-03-29 00:20:00|2083.52|2080.72|2084.26|2081.46|2084.5|2081.7|2083.52|2080.72|0
1648513500000|2022-03-29 00:25:00|2084.5|2081.7|2084.01|2081.21|2084.5|2081.7|2083.52|2080.72|0
1648513800000|2022-03-29 00:30:00|2084.26|2081.46|2084.26|2081.46|2084.26|2081.46|2083.77|2080.97|0
1648514100000|2022-03-29 00:35:00|2084.01|2081.21|2084.5|2081.7|2084.5|2081.7|2083.77|2080.97|0
1648514400000|2022-03-29 00:40:00|2084.74|2081.94|2086.21|2083.41|2086.95|2084.15|2084.5|2081.7|0
1648514700000|2022-03-29 00:45:00|2086.46|2083.66|2084.99|2082.19|2086.46|2083.66|2084.74|2081.94|0
1648515000000|2022-03-29 00:50:00|2085.23|2082.43|2084.99|2082.19|2085.48|2082.68|2084.5|2081.7|0
1648515300000|2022-03-29 00:55:00|2085.23|2082.43|2084.01|2081.21|2085.48|2082.68|2084.01|2081.21|0
1648515600000|2022-03-29 01:00:00|2084.25|2081.45|2084.98|2082.18|2085.47|2082.67|2083.76|2080.96|0
1648515900000|2022-03-29 01:05:00|2084.74|2081.94|2084.98|2082.18|2085.23|2082.43|2084.5|2081.7|0
1648516200000|2022-03-29 01:10:00|2084.74|2081.94|2085.96|2083.16|2086.21|2083.41|2084.49|2081.69|0
1648516500000|2022-03-29 01:15:00|2086.21|2083.41|2086.21|2083.41|2087.43|2084.63|2085.47|2082.67|0
1648516800000|2022-03-29 01:20:00|2086.45|2083.65|2087.18|2084.38|2087.67|2084.87|2086.21|2083.41|0
1648517100000|2022-03-29 01:25:00|2087.43|2084.63|2086.81|2084.01|2087.67|2084.87|2086.69|2083.89|0
1648517400000|2022-03-29 01:30:00|2086.94|2084.14|2088.89|2086.09|2088.89|2086.09|2086.94|2084.14|0
1648517700000|2022-03-29 01:35:00|2089.14|2086.34|2091.34|2088.54|2092.07|2089.27|2088.89|2086.09|0
1648518000000|2022-03-29 01:40:00|2091.59|2088.79|2091.7|2088.9|2092.07|2089.27|2090.61|2087.81|0
1648518300000|2022-03-29 01:45:00|2091.58|2088.78|2090.6|2087.8|2091.7|2088.9|2090.36|2087.56|0
1648518600000|2022-03-29 01:50:00|2090.85|2088.05|2090.11|2087.31|2091.58|2088.78|2089.87|2087.07|0
1648518900000|2022-03-29 01:55:00|2090.36|2087.56|2089.87|2087.07|2090.6|2087.8|2089.63|2086.83|0
1648519200000|2022-03-29 02:00:00|2090.11|2087.31|2089.13|2086.33|2090.6|2087.8|2088.89|2086.09|0
1648519500000|2022-03-29 02:05:00|2089.01|2086.21|2088.89|2086.09|2089.38|2086.58|2088.64|2085.84|0
1648519800000|2022-03-29 02:10:00|2088.76|2085.96|2088.64|2085.84|2089.13|2086.33|2088.4|2085.6|0
1648520100000|2022-03-29 02:15:00|2088.52|2085.72|2088.64|2085.84|2088.89|2086.09|2088.15|2085.35|0
1648520400000|2022-03-29 02:20:00|2088.4|2085.6|2088.4|2085.6|2088.89|2086.09|2087.78|2084.98|0
1648520700000|2022-03-29 02:25:00|2088.27|2085.47|2087.66|2084.86|2088.4|2085.6|2087.42|2084.62|0
1648521000000|2022-03-29 02:30:00|2087.91|2085.11|2087.17|2084.37|2088.4|2085.6|2087.17|2084.37|0
1648521300000|2022-03-29 02:35:00|2087.42|2084.62|2086.44|2083.64|2087.42|2084.62|2085.95|2083.15|0
1648521600000|2022-03-29 02:40:00|2086.31|2083.51|2086.68|2083.88|2086.93|2084.13|2085.95|2083.15|0
1648521900000|2022-03-29 02:45:00|2086.93|2084.13|2087.41|2084.61|2087.41|2084.61|2086.19|2083.39|0
1648522200000|2022-03-29 02:50:00|2087.17|2084.37|2087.41|2084.61|2087.66|2084.86|2086.68|2083.88|0
1648522500000|2022-03-29 02:55:00|2087.29|2084.49|2087.17|2084.37|2087.66|2084.86|2086.68|2083.88|0
1648522800000|2022-03-29 03:00:00|2087.41|2084.61|2086.8|2084|2087.66|2084.86|2086.43|2083.63|0
1648523100000|2022-03-29 03:05:00|2086.92|2084.12|2087.9|2085.1|2088.15|2085.35|2086.92|2084.12|0
1648523400000|2022-03-29 03:10:00|2088.15|2085.35|2088.15|2085.35|2088.39|2085.59|2087.66|2084.86|0
1648523700000|2022-03-29 03:15:00|2087.9|2085.1|2087.9|2085.1|2088.14|2085.34|2087.41|2084.61|0
1648524000000|2022-03-29 03:20:00|2088.14|2085.34|2088.39|2085.59|2088.39|2085.59|2087.9|2085.1|0
1648524300000|2022-03-29 03:25:00|2088.26|2085.46|2087.65|2084.85|2088.39|2085.59|2087.41|2084.61|0
1648524600000|2022-03-29 03:30:00|2087.9|2085.1|2087.65|2084.85|2087.9|2085.1|2086.92|2084.12|0
1648524900000|2022-03-29 03:35:00|2087.53|2084.73|2087.16|2084.36|2087.77|2084.97|2086.92|2084.12|0
1648525200000|2022-03-29 03:40:00|2086.92|2084.12|2087.41|2084.61|2087.41|2084.61|2086.67|2083.87|0
1648525500000|2022-03-29 03:45:00|2087.52|2084.72|2086.67|2083.87|2087.65|2084.85|2086.67|2083.87|0
1648525800000|2022-03-29 03:50:00|2086.92|2084.12|2086.92|2084.12|2087.41|2084.61|2086.43|2083.63|0
1648526100000|2022-03-29 03:55:00|2087.16|2084.36|2087.4|2084.6|2087.52|2084.72|2086.92|2084.12|0
1648526400000|2022-03-29 04:00:00|2087.52|2084.72|2087.89|2085.09|2088.63|2085.83|2087.4|2084.6|0
1648526700000|2022-03-29 04:05:00|2087.65|2084.85|2087.65|2084.85|2087.76|2084.96|2086.91|2084.11|0
1648527000000|2022-03-29 04:10:00|2087.89|2085.09|2087.89|2085.09|2088.63|2085.83|2087.76|2084.96|0
1648527300000|2022-03-29 04:15:00|2088.14|2085.34|2087.65|2084.85|2088.38|2085.58|2087.65|2084.85|0
1648527600000|2022-03-29 04:20:00|2087.4|2084.6|2087.4|2084.6|2087.76|2084.96|2087.03|2084.23|0
1648527900000|2022-03-29 04:25:00|2087.64|2084.84|2087.15|2084.35|2087.64|2084.84|2086.91|2084.11|0
1648528200000|2022-03-29 04:30:00|2087.4|2084.6|2086.91|2084.11|2087.64|2084.84|2086.91|2084.11|0
1648528500000|2022-03-29 04:35:00|2086.78|2083.98|2087.15|2084.35|2087.4|2084.6|2086.66|2083.86|0
1648528800000|2022-03-29 04:40:00|2087.4|2084.6|2087.64|2084.84|2087.76|2084.96|2087.27|2084.47|0
1648529100000|2022-03-29 04:45:00|2087.76|2084.96|2088.13|2085.33|2088.13|2085.33|2087.64|2084.84|0
1648529400000|2022-03-29 04:50:00|2088.38|2085.58|2088.62|2085.82|2088.62|2085.82|2088.13|2085.33|0
1648529700000|2022-03-29 04:55:00|2088.86|2086.06|2088.86|2086.06|2088.86|2086.06|2088.62|2085.82|0
1648530000000|2022-03-29 05:00:00|2088.62|2085.82|2089.11|2086.31|2089.84|2087.04|2088.37|2085.57|0
1648530300000|2022-03-29 05:05:00|2089.35|2086.55|2087.15|2084.35|2089.84|2087.04|2087.15|2084.35|0
1648530600000|2022-03-29 05:10:00|2086.9|2084.1|2088.37|2085.57|2088.37|2085.57|2086.9|2084.1|0
1648530900000|2022-03-29 05:15:00|2088.13|2085.33|2088.37|2085.57|2088.86|2086.06|2088|2085.2|0
1648531200000|2022-03-29 05:20:00|2088.62|2085.82|2088.86|2086.06|2089.1|2086.3|2088.61|2085.81|0
1648531500000|2022-03-29 05:25:00|2089.1|2086.3|2091.06|2088.26|2091.31|2088.51|2089.1|2086.3|0
1648531800000|2022-03-29 05:30:00|2091.31|2088.51|2095.22|2092.42|2095.95|2093.15|2091.06|2088.26|0
1648532100000|2022-03-29 05:35:00|2095.46|2092.66|2093.75|2090.95|2095.46|2092.66|2093.75|2090.95|0
1648532400000|2022-03-29 05:40:00|2094|2091.2|2095.95|2093.15|2095.95|2093.15|2094|2091.2|0
1648532700000|2022-03-29 05:45:00|2095.83|2093.03|2095.22|2092.42|2096.2|2093.4|2094.48|2091.68|0
1648533000000|2022-03-29 05:50:00|2095.46|2092.66|2096.93|2094.13|2097.91|2095.11|2095.46|2092.66|0
1648533300000|2022-03-29 05:55:00|2097.17|2094.37|2098.9|2096.1|2098.9|2096.1|2095.94|2093.14|0
1648533600000|2022-03-29 06:00:00|2098.41|2095.61|2094.49|2091.69|2098.65|2095.85|2094.49|2091.69|0
1648533900000|2022-03-29 06:05:00|2094.74|2091.94|2094.46|2091.66|2094.98|2092.18|2092.78|2089.98|0
1648534200000|2022-03-29 06:10:00|2094.58|2091.78|2094.46|2091.66|2094.7|2091.9|2093.73|2090.93|0
1648534500000|2022-03-29 06:15:00|2094.33|2091.53|2093.24|2090.44|2094.46|2091.66|2093.24|2090.44|0
1648534800000|2022-03-29 06:20:00|2093.11|2090.31|2092.99|2090.19|2093.48|2090.68|2092.26|2089.46|0
1648535100000|2022-03-29 06:25:00|2092.75|2089.95|2090.79|2087.99|2093.23|2090.43|2090.79|2087.99|0
1648535400000|2022-03-29 06:30:00|2090.54|2087.74|2090.79|2087.99|2091.77|2088.97|2090.05|2087.25|0
1648535700000|2022-03-29 06:35:00|2090.66|2087.86|2091.28|2088.48|2091.52|2088.72|2090.05|2087.25|0
1648536000000|2022-03-29 06:40:00|2091.15|2088.35|2091.03|2088.23|2091.28|2088.48|2090.3|2087.5|0
1648536300000|2022-03-29 06:45:00|2090.9|2088.1|2092.74|2089.94|2092.99|2090.19|2090.79|2087.99|0
1648536600000|2022-03-29 06:50:00|2092.61|2089.81|2094.94|2092.14|2094.94|2092.14|2092.5|2089.7|0
1648536900000|2022-03-29 06:55:00|2094.7|2091.9|2098.24|2095.44|2099.1|2096.3|2094.21|2091.41|0
1648537200000|2022-03-29 07:00:00|2098.37|2095.57|2094.08|2091.28|2098.61|2095.81|2093.23|2090.43|0
1648537500000|2022-03-29 07:05:00|2093.76|2091.36|2089.48|2087.08|2093.76|2091.36|2089.36|2086.96|0
1648537800000|2022-03-29 07:10:00|2089.36|2086.96|2091.19|2088.79|2093.03|2090.63|2088.5|2086.1|0
1648538100000|2022-03-29 07:15:00|2090.94|2088.54|2092.17|2089.77|2093.03|2090.63|2090.7|2088.3|0
1648538400000|2022-03-29 07:20:00|2092.05|2089.65|2098.16|2095.76|2100.85|2098.45|2092.05|2089.65|0
1648538700000|2022-03-29 07:25:00|2098.28|2095.88|2099.38|2096.98|2101.21|2098.81|2098.16|2095.76|0
1648539000000|2022-03-29 07:30:00|2099.63|2097.23|2096.2|2093.8|2099.87|2097.47|2096.08|2093.68|0
1648539300000|2022-03-29 07:35:00|2096.32|2093.92|2096.69|2094.29|2096.94|2094.54|2095.47|2093.07|0
1648539600000|2022-03-29 07:40:00|2096.56|2094.16|2095.83|2093.43|2096.56|2094.16|2094.49|2092.09|0
1648539900000|2022-03-29 07:45:00|2095.71|2093.31|2095.71|2093.31|2096.07|2093.67|2094.12|2091.72|0
1648540200000|2022-03-29 07:50:00|2095.58|2093.18|2095.22|2092.82|2096.56|2094.16|2093.87|2091.47|0
1648540500000|2022-03-29 07:55:00|2095.09|2092.69|2096.32|2093.92|2096.93|2094.53|2094.49|2092.09|0
1648540800000|2022-03-29 08:00:00|2096.2|2093.8|2097.67|2095.27|2098.65|2096.25|2095.22|2092.82|0
1648541100000|2022-03-29 08:05:00|2097.29|2094.89|2098.27|2095.87|2098.4|2096|2095.95|2093.55|0
1648541400000|2022-03-29 08:10:00|2098.4|2096|2097.18|2094.78|2098.64|2096.24|2095.22|2092.82|0
1648541700000|2022-03-29 08:15:00|2096.44|2094.04|2098.4|2096|2099.87|2097.47|2096.44|2094.04|0
1648542000000|2022-03-29 08:20:00|2098.64|2096.24|2097.91|2095.51|2099.62|2097.22|2096.93|2094.53|0
1648542300000|2022-03-29 08:25:00|2098.15|2095.75|2097.66|2095.26|2098.64|2096.24|2096.93|2094.53|0
1648542600000|2022-03-29 08:30:00|2097.78|2095.38|2096.68|2094.28|2097.78|2095.38|2096.19|2093.79|0
1648542900000|2022-03-29 08:35:00|2096.93|2094.53|2097.78|2095.38|2098.64|2096.24|2095.95|2093.55|0
1648543200000|2022-03-29 08:40:00|2097.91|2095.51|2100.35|2097.95|2100.6|2098.2|2097.91|2095.51|0
1648543500000|2022-03-29 08:45:00|2100.22|2097.82|2100.11|2097.71|2101.09|2098.69|2099.73|2097.33|0
1648543800000|2022-03-29 08:50:00|2100.22|2097.82|2099.73|2097.33|2100.84|2098.44|2099.62|2097.22|0
1648544100000|2022-03-29 08:55:00|2099.62|2097.22|2099.13|2096.73|2100.59|2098.19|2098.39|2095.99|0
1648544400000|2022-03-29 09:00:00|2099.37|2096.97|2100.1|2097.7|2100.47|2098.07|2098.39|2095.99|0
1648544700000|2022-03-29 09:05:00|2099.86|2097.46|2103.25|2100.85|2108.67|2106.27|2098.64|2096.24|0
1648545000000|2022-03-29 09:10:00|2103.5|2101.1|2104.8|2102.4|2105.54|2103.14|2102.23|2099.83|0
1648545300000|2022-03-29 09:15:00|2105.29|2102.89|2105.9|2103.5|2106.03|2103.63|2102.85|2100.45|0
1648545600000|2022-03-29 09:20:00|2105.78|2103.38|2107.74|2105.34|2108.47|2106.07|2104.56|2102.16|0
1648545900000|2022-03-29 09:25:00|2107.98|2105.58|2103.33|2100.93|2108.47|2106.07|2103.33|2100.93|0
1648546200000|2022-03-29 09:30:00|2103.58|2101.18|2104.07|2101.67|2104.8|2102.4|2102.6|2100.2|0
1648546500000|2022-03-29 09:35:00|2104.18|2101.78|2107.25|2104.85|2107.74|2105.34|2103.09|2100.69|0
1648546800000|2022-03-29 09:40:00|2107.74|2105.34|2106.32|2103.92|2109.5|2107.1|2106.08|2103.68|0
1648547100000|2022-03-29 09:45:00|2106.56|2104.16|2108.88|2106.48|2109.75|2107.35|2105.83|2103.43|0
1648547400000|2022-03-29 09:50:00|2109.01|2106.61|2105.58|2103.18|2109.99|2107.59|2105.46|2103.06|0
1648547700000|2022-03-29 09:55:00|2105.83|2103.43|2105.34|2102.94|2106.07|2103.67|2104.12|2101.72|0
1648548000000|2022-03-29 10:00:00|2104.97|2102.57|2105.58|2103.18|2105.7|2103.3|2104.36|2101.96|0
1648548300000|2022-03-29 10:05:00|2105.7|2103.3|2100.69|2098.29|2105.83|2103.43|2098|2095.6|0
1648548600000|2022-03-29 10:10:00|2100.81|2098.41|2102.03|2099.63|2102.16|2099.76|2099.47|2097.07|0
1648548900000|2022-03-29 10:15:00|2101.91|2099.51|2102.16|2099.76|2103.38|2100.98|2101.42|2099.02|0
1648549200000|2022-03-29 10:20:00|2102.4|2100|2101.91|2099.51|2103.62|2101.22|2101.91|2099.51|0
1648549500000|2022-03-29 10:25:00|2101.67|2099.27|2102.59|2100.19|2103.57|2101.17|2101.67|2099.27|0
1648549800000|2022-03-29 10:30:00|2103.2|2100.8|2101.97|2099.57|2103.57|2101.17|2101.12|2098.72|0
1648550100000|2022-03-29 10:35:00|2101.86|2099.46|2103.32|2100.92|2103.81|2101.41|2101.86|2099.46|0
1648550400000|2022-03-29 10:40:00|2103.57|2101.17|2103.81|2101.41|2104.55|2102.15|2103.32|2100.92|0
1648550700000|2022-03-29 10:45:00|2104.06|2101.66|2104.54|2102.14|2106.01|2103.61|2103.81|2101.41|0
1648551000000|2022-03-29 10:50:00|2104.42|2102.02|2103.19|2100.79|2105.03|2102.63|2102.59|2100.19|0
1648551300000|2022-03-29 10:55:00|2103.08|2100.68|2102.34|2099.94|2104.05|2101.65|2101.23|2098.83|0
1648551600000|2022-03-29 11:00:00|2102.1|2099.7|2104.05|2101.65|2104.3|2101.9|2100.87|2098.47|0
1648551900000|2022-03-29 11:05:00|2104.17|2101.77|2103.32|2100.92|2104.79|2102.39|2102.58|2100.18|0
1648552200000|2022-03-29 11:10:00|2103.44|2101.04|2105.15|2102.75|2106.01|2103.61|2103.07|2100.67|0
1648552500000|2022-03-29 11:15:00|2105.03|2102.63|2104.29|2101.89|2105.03|2102.63|2103.56|2101.16|0
1648552800000|2022-03-29 11:20:00|2103.56|2101.16|2103.98|2101.58|2104.35|2101.95|2102.58|2100.18|0
1648553100000|2022-03-29 11:25:00|2103.73|2101.33|2100.92|2098.52|2103.86|2101.46|2100.43|2098.03|0
1648553400000|2022-03-29 11:30:00|2100.68|2098.28|2099.33|2096.93|2101.41|2099.01|2098.47|2096.07|0
1648553700000|2022-03-29 11:35:00|2099.21|2096.81|2101.28|2098.88|2102.14|2099.74|2098.59|2096.19|0
1648554000000|2022-03-29 11:40:00|2101.16|2098.76|2104.95|2102.55|2108.75|2106.35|2099.7|2097.3|0
1648554300000|2022-03-29 11:45:00|2106.06|2103.66|2109.24|2106.84|2110.58|2108.18|2102.88|2100.48|0
1648554600000|2022-03-29 11:50:00|2109.6|2107.2|2113.15|2110.75|2115.35|2112.95|2108.75|2106.35|0
1648554900000|2022-03-29 11:55:00|2112.17|2109.77|2111.44|2109.04|2112.17|2109.77|2107.64|2105.24|0
1648555200000|2022-03-29 12:00:00|2111.19|2108.79|2113.15|2110.75|2114.13|2111.73|2109.72|2107.32|0
1648555500000|2022-03-29 12:05:00|2113.4|2111|2113.64|2111.24|2114.86|2112.46|2112.66|2110.26|0
1648555800000|2022-03-29 12:10:00|2113.88|2111.48|2110.46|2108.06|2113.88|2111.48|2109.72|2107.32|0
1648556100000|2022-03-29 12:15:00|2110.21|2107.81|2113.27|2110.87|2113.88|2111.48|2109.97|2107.57|0
1648556400000|2022-03-29 12:20:00|2113.39|2110.99|2122.94|2120.54|2123.67|2121.27|2113.39|2110.99|0
1648556700000|2022-03-29 12:25:00|2123.92|2121.52|2126.12|2123.72|2127.84|2125.44|2123.67|2121.27|0
1648557000000|2022-03-29 12:30:00|2125.88|2123.48|2124.77|2122.37|2125.88|2123.48|2122.45|2120.05|0
1648557300000|2022-03-29 12:35:00|2124.65|2122.25|2122.56|2120.16|2124.9|2122.5|2121.96|2119.56|0
1648557600000|2022-03-29 12:40:00|2122.94|2120.54|2120|2117.6|2123.43|2121.03|2119.26|2116.86|0
1648557900000|2022-03-29 12:45:00|2119.87|2117.47|2121.58|2119.18|2122.69|2120.29|2119.87|2117.47|0
1648558200000|2022-03-29 12:50:00|2121.71|2119.31|2123.99|2121.59|2124.73|2122.33|2120.56|2118.16|0
1648558500000|2022-03-29 12:55:00|2124.24|2121.84|2123.75|2121.35|2124.97|2122.57|2122.77|2120.37|0
1648558800000|2022-03-29 13:00:00|2124.48|2122.08|2123.5|2121.1|2124.48|2122.08|2120.07|2117.67|0
1648559100000|2022-03-29 13:05:00|2123.74|2121.34|2123.72|2121.32|2124.48|2122.08|2122.9|2120.5|0
1648559400000|2022-03-29 13:10:00|2123.96|2121.56|2126.16|2123.76|2126.16|2123.76|2122.74|2120.34|0
1648559700000|2022-03-29 13:15:00|2126.41|2124.01|2125.18|2122.78|2126.41|2124.01|2124.21|2121.81|0
1648560000000|2022-03-29 13:20:00|2125.43|2123.03|2125.18|2122.78|2125.92|2123.52|2123.96|2121.56|0
1648560300000|2022-03-29 13:25:00|2125.43|2123.03|2127.14|2124.74|2127.14|2124.74|2123.47|2121.07|0
1648560600000|2022-03-29 13:30:00|2127.39|2124.99|2134.73|2132.33|2138.65|2136.25|2123.96|2121.56|0
1648560900000|2022-03-29 13:35:00|2135.47|2133.07|2125.92|2123.52|2135.96|2133.56|2122.49|2120.09|0
1648561200000|2022-03-29 13:40:00|2126.41|2124.01|2125.91|2123.51|2126.65|2124.25|2121.75|2119.35|0
1648561500000|2022-03-29 13:45:00|2126.65|2124.25|2119.06|2116.66|2128.85|2126.45|2118.57|2116.17|0
1648561800000|2022-03-29 13:50:00|2118.08|2115.68|2116.72|2114.32|2120.64|2118.24|2114.28|2111.88|0
1648562100000|2022-03-29 13:55:00|2117.95|2115.55|2120.02|2117.62|2121.13|2118.73|2116.23|2113.83|0
1648562400000|2022-03-29 14:00:00|2120.51|2118.11|2114.52|2112.12|2124.07|2121.67|2114.03|2111.63|0
1648562700000|2022-03-29 14:05:00|2114.76|2112.36|2109.87|2107.47|2116.84|2114.44|2107.91|2105.51|0
1648563000000|2022-03-29 14:10:00|2110.36|2107.96|2103.51|2101.11|2113.05|2110.65|2100.08|2097.68|0
1648563300000|2022-03-29 14:15:00|2103.26|2100.86|2104.08|2101.68|2107.42|2105.02|2101.79|2099.39|0
1648563600000|2022-03-29 14:20:00|2103.59|2101.19|2105.54|2103.14|2107.5|2105.1|2101.87|2099.47|0
1648563900000|2022-03-29 14:25:00|2105.79|2103.39|2114.11|2111.71|2114.35|2111.95|2103.34|2100.94|0
1648564200000|2022-03-29 14:30:00|2114.6|2112.2|2113.86|2111.46|2117.29|2114.89|2110.44|2108.04|0
1648564500000|2022-03-29 14:35:00|2113.62|2111.22|2109.21|2106.81|2115.33|2112.93|2106.39|2103.99|0
1648564800000|2022-03-29 14:40:00|2108.48|2106.08|2110.43|2108.03|2113.24|2110.84|2104.07|2101.67|0
1648565100000|2022-03-29 14:45:00|2112.15|2109.75|2112.88|2110.48|2115.33|2112.93|2108.72|2106.32|0
1648565400000|2022-03-29 14:50:00|2113.86|2111.46|2117.15|2114.75|2117.53|2115.13|2113.72|2111.32|0
1648565700000|2022-03-29 14:55:00|2116.41|2114.01|2119.59|2117.19|2121.55|2119.15|2115.92|2113.52|0
1648566000000|2022-03-29 15:00:00|2119.84|2117.44|2117.39|2114.99|2121.8|2119.4|2115.92|2113.52|0
1648566300000|2022-03-29 15:05:00|2117.14|2114.74|2115.43|2113.03|2117.75|2115.35|2114.45|2112.05|0
1648566600000|2022-03-29 15:10:00|2115.55|2113.15|2115.43|2113.03|2117.39|2114.99|2112|2109.6|0
1648566900000|2022-03-29 15:15:00|2115.67|2113.27|2117.14|2114.74|2117.39|2114.99|2113.23|2110.83|0
1648567200000|2022-03-29 15:20:00|2116.9|2114.5|2114.94|2112.54|2118.12|2115.72|2110.53|2108.13|0
1648567500000|2022-03-29 15:25:00|2115.18|2112.78|2120.57|2118.17|2122.53|2120.13|2115.18|2112.78|0
1648567800000|2022-03-29 15:30:00|2120.32|2117.92|2122.52|2120.12|2123.5|2121.1|2119.83|2117.43|0
1648568100000|2022-03-29 15:35:00|2122.28|2119.88|2120.81|2118.41|2122.52|2120.12|2119.83|2117.43|0
1648568400000|2022-03-29 15:40:00|2120.44|2118.04|2122.03|2119.63|2122.77|2120.37|2118.61|2116.21|0
1648568700000|2022-03-29 15:45:00|2122.28|2119.88|2126.44|2124.04|2126.44|2124.04|2121.79|2119.39|0
1648569000000|2022-03-29 15:50:00|2126.19|2123.79|2124.72|2122.32|2126.19|2123.79|2122.77|2120.37|0
1648569300000|2022-03-29 15:55:00|2124.48|2122.08|2121.54|2119.14|2124.48|2122.08|2120.07|2117.67|0
1648569600000|2022-03-29 16:00:00|2122.28|2119.88|2117.89|2115.49|2122.28|2119.88|2115.42|2113.02|0
1648569900000|2022-03-29 16:05:00|2118.13|2115.73|2114.95|2112.55|2118.87|2116.47|2114.46|2112.06|0
1648570200000|2022-03-29 16:10:00|2115.19|2112.79|2115.19|2112.79|2116.17|2113.77|2113.48|2111.08|0
1648570500000|2022-03-29 16:15:00|2114.46|2112.06|2116.17|2113.77|2116.17|2113.77|2112.99|2110.59|0
1648570800000|2022-03-29 16:20:00|2115.93|2113.53|2112.5|2110.1|2116.17|2113.77|2111.52|2109.12|0
1648571100000|2022-03-29 16:25:00|2112.25|2109.85|2110.78|2108.38|2113.23|2110.83|2109.07|2106.67|0
1648571400000|2022-03-29 16:30:00|2110.54|2108.14|2103.19|2100.79|2111.03|2108.63|2102.46|2100.06|0
1648571700000|2022-03-29 16:35:00|2103.68|2101.28|2106.13|2103.73|2106.62|2104.22|2102.46|2100.06|0
1648572000000|2022-03-29 16:40:00|2105.88|2103.48|2111.52|2109.12|2111.52|2109.12|2105.88|2103.48|0
1648572300000|2022-03-29 16:45:00|2111.76|2109.36|2113.47|2111.07|2114.7|2112.3|2111.27|2108.87|0
1648572600000|2022-03-29 16:50:00|2113.96|2111.56|2108.58|2106.18|2114.21|2111.81|2107.6|2105.2|0
1648572900000|2022-03-29 16:55:00|2108.09|2105.69|2110.04|2107.64|2110.29|2107.89|2108.09|2105.69|0
1648573200000|2022-03-29 17:00:00|2110.29|2107.89|2107.71|2105.31|2110.29|2107.89|2104.77|2102.37|0
1648573500000|2022-03-29 17:05:00|2107.84|2105.44|2103.68|2101.28|2107.84|2105.44|2103.68|2101.28|0
1648573800000|2022-03-29 17:10:00|2103.92|2101.52|2108.08|2105.68|2109.55|2107.15|2103.92|2101.52|0
1648574100000|2022-03-29 17:15:00|2108.33|2105.93|2109.91|2107.51|2110.89|2108.49|2108.33|2105.93|0
1648574400000|2022-03-29 17:20:00|2110.04|2107.64|2107.26|2104.86|2110.04|2107.64|2104.44|2102.04|0
1648574700000|2022-03-29 17:25:00|2107.5|2105.1|2108.73|2106.33|2110.93|2108.53|2105.79|2103.39|0
1648575000000|2022-03-29 17:30:00|2108.97|2106.57|2108.73|2106.33|2110.44|2108.04|2107.01|2104.61|0
1648575300000|2022-03-29 17:35:00|2108.97|2106.57|2113.13|2110.73|2113.38|2110.98|2108.97|2106.57|0
1648575600000|2022-03-29 17:40:00|2113.38|2110.98|2115.45|2113.05|2115.82|2113.42|2112.64|2110.24|0
1648575900000|2022-03-29 17:45:00|2115.82|2113.42|2119.5|2117.1|2121.7|2119.3|2113.13|2110.73|0
1648576200000|2022-03-29 17:50:00|2119.01|2116.61|2120.23|2117.83|2120.48|2118.08|2117.05|2114.65|0
1648576500000|2022-03-29 17:55:00|2119.99|2117.59|2122.19|2119.79|2122.43|2120.03|2118.76|2116.36|0
1648576800000|2022-03-29 18:00:00|2121.94|2119.54|2122.19|2119.79|2123.66|2121.26|2120.96|2118.56|0
1648577100000|2022-03-29 18:05:00|2122.68|2120.28|2123.17|2120.77|2123.9|2121.5|2120.47|2118.07|0
1648577400000|2022-03-29 18:10:00|2123.41|2121.01|2123.9|2121.5|2125.62|2123.22|2122.92|2120.52|0
1648577700000|2022-03-29 18:15:00|2123.66|2121.26|2119.98|2117.58|2124.15|2121.75|2119.49|2117.09|0
1648578000000|2022-03-29 18:20:00|2119.74|2117.34|2122.43|2120.03|2123.17|2120.77|2118.02|2115.62|0
1648578300000|2022-03-29 18:25:00|2122.19|2119.79|2125.12|2122.72|2125.61|2123.21|2121.7|2119.3|0
1648578600000|2022-03-29 18:30:00|2125.37|2122.97|2128.06|2125.66|2128.31|2125.91|2124.14|2121.74|0
1648578900000|2022-03-29 18:35:00|2128.31|2125.91|2130.02|2127.62|2131.25|2128.85|2128.31|2125.91|0
1648579200000|2022-03-29 18:40:00|2129.78|2127.38|2131.98|2129.58|2132.23|2129.83|2129.53|2127.13|0
1648579500000|2022-03-29 18:45:00|2132.22|2129.82|2131.73|2129.33|2133.69|2131.29|2131|2128.6|0
1648579800000|2022-03-29 18:50:00|2131.24|2128.84|2132.47|2130.07|2133.69|2131.29|2129.77|2127.37|0
1648580100000|2022-03-29 18:55:00|2132.96|2130.56|2132.47|2130.07|2134.92|2132.52|2130.75|2128.35|0
1648580400000|2022-03-29 19:00:00|2132.71|2130.31|2135.65|2133.25|2135.65|2133.25|2130.26|2127.86|0
1648580700000|2022-03-29 19:05:00|2135.41|2133.01|2138.1|2135.7|2138.84|2136.44|2135.41|2133.01|0
1648581000000|2022-03-29 19:10:00|2138.22|2135.82|2137.97|2135.57|2141.04|2138.64|2137.86|2135.46|0
1648581300000|2022-03-29 19:15:00|2138.35|2135.95|2139.81|2137.41|2140.46|2138.06|2137.12|2134.72|0
1648581600000|2022-03-29 19:20:00|2140.05|2137.65|2139.07|2136.67|2141.28|2138.88|2138.58|2136.18|0
1648581900000|2022-03-29 19:25:00|2138.58|2136.18|2142.26|2139.86|2142.26|2139.86|2138.09|2135.69|0
1648582200000|2022-03-29 19:30:00|2142.5|2140.1|2146.18|2143.78|2146.18|2143.78|2140.79|2138.39|0
1648582500000|2022-03-29 19:35:00|2145.93|2143.53|2142.75|2140.35|2147.65|2145.25|2142.5|2140.1|0
1648582800000|2022-03-29 19:40:00|2142.99|2140.59|2142.35|2139.95|2143.73|2141.33|2137.94|2135.54|0
1648583100000|2022-03-29 19:45:00|2141.86|2139.46|2143.08|2140.68|2146.51|2144.11|2140.63|2138.23|0
1648583400000|2022-03-29 19:50:00|2142.59|2140.19|2136.47|2134.07|2142.59|2140.19|2133.77|2131.37|0
1648583700000|2022-03-29 19:55:00|2135.24|2132.84|2143.08|2140.68|2143.08|2140.68|2135|2132.6|0
1648584000000|2022-03-29 20:00:00|2142.83|2140.43|2141.12|2138.72|2143.08|2140.68|2140.38|2137.98|0
1648584300000|2022-03-29 20:05:00|2140.87|2138.47|2138.18|2135.78|2140.87|2138.47|2136.46|2134.06|0
1648584600000|2022-03-29 20:10:00|2137.93|2135.53|2137.31|2134.91|2137.93|2135.53|2136.95|2134.55|0
1648584900000|2022-03-29 20:15:00|2137.4|2134.6|2138.13|2135.33|2138.13|2135.33|2137.15|2134.35|0
1648585200000|2022-03-29 20:20:00|2138.25|2135.45|2138.13|2135.33|2139.11|2136.31|2138.13|2135.33|0
1648585500000|2022-03-29 20:25:00|2138.38|2135.58|2138.13|2135.33|2138.62|2135.82|2137.88|2135.08|0
1648585800000|2022-03-29 20:30:00|2137.88|2135.08|2138.62|2135.82|2138.62|2135.82|2137.88|2135.08|0
1648586100000|2022-03-29 20:35:00|2138.37|2135.57|2139.35|2136.55|2139.35|2136.55|2138.37|2135.57|0
1648586400000|2022-03-29 20:40:00|2139.23|2136.43|2139.35|2136.55|2139.6|2136.8|2139.11|2136.31|0
1648586700000|2022-03-29 20:45:00|2139.6|2136.8|2139.84|2137.04|2140.33|2137.53|2139.6|2136.8|0
1648587000000|2022-03-29 20:50:00|2139.35|2136.55|2139.35|2136.55|2139.84|2137.04|2139.35|2136.55|0
1648587300000|2022-03-29 20:55:00|2139.47|2136.67|2138.24|2135.44|2139.6|2136.8|2138.13|2135.33|0
1648587600000|2022-03-29 21:00:00|2138.31|2135.51|2137.84|2135.04|2138.31|2135.51|2137.84|2135.04|0
1648587900000|2022-03-29 21:05:00|2137.81|2135.01|2137.52|2134.72|2137.84|2135.04|2137.38|2134.58|0
1648588200000|2022-03-29 21:10:00|2137.62|2134.82|2137.06|2134.26|2137.62|2134.82|2136.67|2133.87|0
1648588500000|2022-03-29 21:15:00|2137.09|2134.29|2136.56|2133.76|2137.2|2134.4|2136.2|2133.4|0
1648588800000|2022-03-29 21:20:00|2136.63|2133.83|2136.81|2134.01|2137.06|2134.26|2136.56|2133.76|0
1648589100000|2022-03-29 21:25:00|2136.92|2134.12|2137.17|2134.37|2137.23|2134.43|2136.88|2134.08|0
1648589400000|2022-03-29 21:30:00|2137.24|2134.44|2137.45|2134.65|2137.45|2134.65|2137.21|2134.41|0
1648589700000|2022-03-29 21:35:00|2137.38|2134.58|2137.56|2134.76|2137.6|2134.8|2137.24|2134.44|0
1648590000000|2022-03-29 21:40:00|2137.1|2134.3|2137.32|2134.52|2137.41|2134.61|2137.06|2134.26|0
1648590300000|2022-03-29 21:45:00|2137.31|2134.51|2137.1|2134.3|2137.45|2134.65|2136.85|2134.05|0
1648590600000|2022-03-29 21:50:00|2136.88|2134.08|2137.45|2134.65|2137.45|2134.65|2136.88|2134.08|0
1648590900000|2022-03-29 21:55:00|2137.31|2134.51|2137.49|2134.69|2137.52|2134.72|2137.31|2134.51|0
1648591200000|2022-03-29 22:00:00|2138.48|2135.68|2135.91|2133.11|2138.48|2135.68|2135.91|2133.11|0
1648591500000|2022-03-29 22:05:00|2135.78|2132.98|2133.95|2131.15|2135.78|2132.98|2133.46|2130.66|0
1648591800000|2022-03-29 22:10:00|2134.2|2131.4|2133.95|2131.15|2134.2|2131.4|2133.46|2130.66|0
1648592100000|2022-03-29 22:15:00|2134.2|2131.4|2134.44|2131.64|2134.44|2131.64|2133.71|2130.91|0
1648592400000|2022-03-29 22:20:00|2133.95|2131.15|2135.42|2132.62|2135.42|2132.62|2133.7|2130.9|0
1648592700000|2022-03-29 22:25:00|2135.17|2132.37|2136.15|2133.35|2136.89|2134.09|2134.44|2131.64|0
1648593000000|2022-03-29 22:30:00|2136.4|2133.6|2136.4|2133.6|2137.38|2134.58|2136.15|2133.35|0
1648593300000|2022-03-29 22:35:00|2136.89|2134.09|2137.87|2135.07|2138.11|2135.31|2136.4|2133.6|0
1648593600000|2022-03-29 22:40:00|2137.98|2135.18|2137.86|2135.06|2138.11|2135.31|2137.38|2134.58|0
1648593900000|2022-03-29 22:45:00|2138.35|2135.55|2138.84|2136.04|2138.84|2136.04|2138.11|2135.31|0
1648594200000|2022-03-29 22:50:00|2138.6|2135.8|2136.64|2133.84|2138.6|2135.8|2136.39|2133.59|0
1648594500000|2022-03-29 22:55:00|2136.39|2133.59|2136.64|2133.84|2137.86|2135.06|2136.39|2133.59|0
1648594800000|2022-03-29 23:00:00|2136.39|2133.59|2137.13|2134.33|2137.86|2135.06|2136.15|2133.35|0
1648595100000|2022-03-29 23:05:00|2136.88|2134.08|2137.62|2134.82|2137.86|2135.06|2136.88|2134.08|0
1648595400000|2022-03-29 23:10:00|2137.37|2134.57|2137.37|2134.57|2138.22|2135.42|2137|2134.2|0
1648595700000|2022-03-29 23:15:00|2137.62|2134.82|2137.61|2134.81|2138.1|2135.3|2137.13|2134.33|0
1648596000000|2022-03-29 23:20:00|2137.37|2134.57|2137.37|2134.57|2138.1|2135.3|2137.37|2134.57|0
1648596300000|2022-03-29 23:25:00|2137.12|2134.32|2137.12|2134.32|2137.86|2135.06|2137.12|2134.32|0
1648596600000|2022-03-29 23:30:00|2136.88|2134.08|2136.39|2133.59|2137.37|2134.57|2135.9|2133.1|0
1648596900000|2022-03-29 23:35:00|2136.14|2133.34|2136.99|2134.19|2137.61|2134.81|2136.14|2133.34|0
1648597200000|2022-03-29 23:40:00|2136.88|2134.08|2138.84|2136.04|2138.84|2136.04|2136.88|2134.08|0
1648597500000|2022-03-29 23:45:00|2138.59|2135.79|2138.59|2135.79|2138.84|2136.04|2138.1|2135.3|0
1648597800000|2022-03-29 23:50:00|2138.71|2135.91|2138.1|2135.3|2138.83|2136.03|2137.85|2135.05|0
1648598100000|2022-03-29 23:55:00|2138.34|2135.54|2138.83|2136.03|2138.83|2136.03|2138.34|2135.54|0
1648598400000|2022-03-30 00:00:00|2138.59|2135.79|2134.76|2131.96|2138.59|2135.79|2134.51|2131.71|0
1648598700000|2022-03-30 00:05:00|2134.51|2131.71|2135.49|2132.69|2135.49|2132.69|2133.29|2130.49|0
1648599000000|2022-03-30 00:10:00|2135.25|2132.45|2135.36|2132.56|2135.49|2132.69|2134.27|2131.47|0
1648599300000|2022-03-30 00:15:00|2135.25|2132.45|2134.76|2131.96|2135.49|2132.69|2134.02|2131.22|0
1648599600000|2022-03-30 00:20:00|2134.63|2131.83|2135.74|2132.94|2135.74|2132.94|2134.63|2131.83|0
1648599900000|2022-03-30 00:25:00|2135.49|2132.69|2137.2|2134.4|2137.45|2134.65|2135.49|2132.69|0
1648600200000|2022-03-30 00:30:00|2137.69|2134.89|2137.45|2134.65|2138.67|2135.87|2137.2|2134.4|0
1648600500000|2022-03-30 00:35:00|2137.69|2134.89|2136.96|2134.16|2137.69|2134.89|2136.47|2133.67|0
1648600800000|2022-03-30 00:40:00|2137.08|2134.28|2135.85|2133.05|2137.08|2134.28|2135.73|2132.93|0
1648601100000|2022-03-30 00:45:00|2135.73|2132.93|2136.47|2133.67|2136.58|2133.78|2135.49|2132.69|0
1648601400000|2022-03-30 00:50:00|2136.58|2133.78|2135.24|2132.44|2136.71|2133.91|2135.24|2132.44|0
1648601700000|2022-03-30 00:55:00|2135|2132.2|2135.49|2132.69|2135.73|2132.93|2134.51|2131.71|0
1648602000000|2022-03-30 01:00:00|2135.36|2132.56|2135.24|2132.44|2135.49|2132.69|2134.26|2131.46|0
1648602300000|2022-03-30 01:05:00|2134.99|2132.19|2136.22|2133.42|2136.71|2133.91|2134.26|2131.46|0
1648602600000|2022-03-30 01:10:00|2136.34|2133.54|2135.48|2132.68|2136.71|2133.91|2134.26|2131.46|0
1648602900000|2022-03-30 01:15:00|2134.75|2131.95|2134.75|2131.95|2134.99|2132.19|2134.01|2131.21|0
1648603200000|2022-03-30 01:20:00|2134.99|2132.19|2134.99|2132.19|2135.73|2132.93|2134.75|2131.95|0
1648603500000|2022-03-30 01:25:00|2135.24|2132.44|2139.89|2137.09|2141.12|2138.32|2134.75|2131.95|0
1648603800000|2022-03-30 01:30:00|2139.65|2136.85|2140.38|2137.58|2140.87|2138.07|2139.4|2136.6|0
1648604100000|2022-03-30 01:35:00|2140.63|2137.83|2138.42|2135.62|2140.87|2138.07|2137.68|2134.88|0
1648604400000|2022-03-30 01:40:00|2138.66|2135.86|2141.36|2138.56|2141.6|2138.8|2138.42|2135.62|0
1648604700000|2022-03-30 01:45:00|2141.6|2138.8|2140.74|2137.94|2144.05|2141.25|2140.62|2137.82|0
1648605000000|2022-03-30 01:50:00|2140.62|2137.82|2139.4|2136.6|2141.11|2138.31|2138.91|2136.11|0
1648605300000|2022-03-30 01:55:00|2138.91|2136.11|2138.17|2135.37|2138.91|2136.11|2137.68|2134.88|0
1648605600000|2022-03-30 02:00:00|2138.42|2135.62|2136.7|2133.9|2138.66|2135.86|2136.21|2133.41|0
1648605900000|2022-03-30 02:05:00|2136.95|2134.15|2136.7|2133.9|2137.44|2134.64|2136.33|2133.53|0
1648606200000|2022-03-30 02:10:00|2136.46|2133.66|2136.94|2134.14|2137.92|2135.12|2136.21|2133.41|0
1648606500000|2022-03-30 02:15:00|2137.19|2134.39|2136.45|2133.65|2137.19|2134.39|2135.96|2133.16|0
1648606800000|2022-03-30 02:20:00|2136.33|2133.53|2135.96|2133.16|2136.94|2134.14|2135.96|2133.16|0
1648607100000|2022-03-30 02:25:00|2136.21|2133.41|2136.21|2133.41|2136.7|2133.9|2135.96|2133.16|0
1648607400000|2022-03-30 02:30:00|2135.96|2133.16|2135.23|2132.43|2136.21|2133.41|2134.25|2131.45|0
1648607700000|2022-03-30 02:35:00|2134.98|2132.18|2135.47|2132.67|2135.47|2132.67|2134.49|2131.69|0
1648608000000|2022-03-30 02:40:00|2135.23|2132.43|2134.49|2131.69|2135.96|2133.16|2134.25|2131.45|0
1648608300000|2022-03-30 02:45:00|2134.74|2131.94|2135.22|2132.42|2135.22|2132.42|2133.51|2130.71|0
1648608600000|2022-03-30 02:50:00|2135.47|2132.67|2135.22|2132.42|2136.45|2133.65|2134.98|2132.18|0
1648608900000|2022-03-30 02:55:00|2134.98|2132.18|2134.24|2131.44|2134.98|2132.18|2134.24|2131.44|0
1648609200000|2022-03-30 03:00:00|2134.49|2131.69|2135.71|2132.91|2135.96|2133.16|2134.49|2131.69|0
1648609500000|2022-03-30 03:05:00|2135.96|2133.16|2136.32|2133.52|2136.45|2133.65|2135.96|2133.16|0
1648609800000|2022-03-30 03:10:00|2136.45|2133.65|2135.71|2132.91|2136.45|2133.65|2135.22|2132.42|0
1648610100000|2022-03-30 03:15:00|2135.47|2132.67|2135.46|2132.66|2135.96|2133.16|2134.98|2132.18|0
1648610400000|2022-03-30 03:20:00|2135.71|2132.91|2135.95|2133.15|2135.95|2133.15|2135.46|2132.66|0
1648610700000|2022-03-30 03:25:00|2136.2|2133.4|2137.18|2134.38|2137.18|2134.38|2135.95|2133.15|0
1648611000000|2022-03-30 03:30:00|2136.69|2133.89|2136.44|2133.64|2137.67|2134.87|2136.2|2133.4|0
1648611300000|2022-03-30 03:35:00|2136.69|2133.89|2135.95|2133.15|2136.69|2133.89|2135.95|2133.15|0
1648611600000|2022-03-30 03:40:00|2136.2|2133.4|2136.93|2134.13|2137.05|2134.25|2135.95|2133.15|0
1648611900000|2022-03-30 03:45:00|2136.69|2133.89|2136.69|2133.89|2137.42|2134.62|2136.44|2133.64|0
1648612200000|2022-03-30 03:50:00|2136.8|2134|2137.36|2134.56|2137.48|2134.68|2136.44|2133.64|0
1648612500000|2022-03-30 03:55:00|2137.24|2134.44|2135.52|2132.72|2137.24|2134.44|2135.28|2132.48|0
1648612800000|2022-03-30 04:00:00|2135.77|2132.97|2136.99|2134.19|2137.48|2134.68|2135.77|2132.97|0
1648613100000|2022-03-30 04:05:00|2137.24|2134.44|2137.24|2134.44|2137.73|2134.93|2137.24|2134.44|0
1648613400000|2022-03-30 04:10:00|2137.35|2134.55|2137.48|2134.68|2137.72|2134.92|2136.99|2134.19|0
1648613700000|2022-03-30 04:15:00|2137.72|2134.92|2136.99|2134.19|2137.72|2134.92|2136.74|2133.94|0
1648614000000|2022-03-30 04:20:00|2137.11|2134.31|2136.99|2134.19|2137.48|2134.68|2136.5|2133.7|0
1648614300000|2022-03-30 04:25:00|2137.23|2134.43|2136.99|2134.19|2137.97|2135.17|2136.99|2134.19|0
1648614600000|2022-03-30 04:30:00|2137.11|2134.31|2135.27|2132.47|2137.23|2134.43|2135.27|2132.47|0
1648614900000|2022-03-30 04:35:00|2135.15|2132.35|2133.68|2130.88|2135.52|2132.72|2133.56|2130.76|0
1648615200000|2022-03-30 04:40:00|2133.8|2131|2131.11|2128.31|2133.8|2131|2130.86|2128.06|0
1648615500000|2022-03-30 04:45:00|2131.35|2128.55|2133.07|2130.27|2133.07|2130.27|2131.35|2128.55|0
1648615800000|2022-03-30 04:50:00|2133.31|2130.51|2133.31|2130.51|2134.05|2131.25|2132.58|2129.78|0
1648616100000|2022-03-30 04:55:00|2133.56|2130.76|2133.55|2130.75|2133.92|2131.12|2133.31|2130.51|0
1648616400000|2022-03-30 05:00:00|2133.8|2131|2134.78|2131.98|2136|2133.2|2133.31|2130.51|0
1648616700000|2022-03-30 05:05:00|2135.02|2132.22|2135.51|2132.71|2136|2133.2|2134.78|2131.98|0
1648617000000|2022-03-30 05:10:00|2135.63|2132.83|2133.55|2130.75|2135.63|2132.83|2133.18|2130.38|0
1648617300000|2022-03-30 05:15:00|2133.31|2130.51|2133.06|2130.26|2133.55|2130.75|2131.84|2129.04|0
1648617600000|2022-03-30 05:20:00|2132.82|2130.02|2133.06|2130.26|2133.55|2130.75|2132.33|2129.53|0
1648617900000|2022-03-30 05:25:00|2133.31|2130.51|2134.77|2131.97|2135.02|2132.22|2132.93|2130.13|0
1648618200000|2022-03-30 05:30:00|2134.89|2132.09|2135.51|2132.71|2135.51|2132.71|2134.28|2131.48|0
1648618500000|2022-03-30 05:35:00|2135.26|2132.46|2136.98|2134.18|2136.98|2134.18|2135.02|2132.22|0
1648618800000|2022-03-30 05:40:00|2137.22|2134.42|2137.71|2134.91|2138.2|2135.4|2137.09|2134.29|0
1648619100000|2022-03-30 05:45:00|2137.96|2135.16|2140.16|2137.36|2140.16|2137.36|2137.96|2135.16|0
1648619400000|2022-03-30 05:50:00|2140.65|2137.85|2140.89|2138.09|2141.14|2138.34|2139.05|2136.25|0
1648619700000|2022-03-30 05:55:00|2141.14|2138.34|2143.59|2140.79|2143.83|2141.03|2140.4|2137.6|0
1648620000000|2022-03-30 06:00:00|2143.83|2141.03|2141.5|2138.7|2143.83|2141.03|2139.42|2136.62|0
1648620300000|2022-03-30 06:05:00|2141.74|2138.94|2141.87|2139.07|2142.36|2139.56|2139.18|2136.38|0
1648620600000|2022-03-30 06:10:00|2141.63|2138.83|2141.14|2138.34|2142.61|2139.81|2140.65|2137.85|0
1648620900000|2022-03-30 06:15:00|2140.89|2138.09|2142.98|2140.18|2143.09|2140.29|2140.89|2138.09|0
1648621200000|2022-03-30 06:20:00|2142.85|2140.05|2140.16|2137.36|2142.85|2140.05|2139.3|2136.5|0
1648621500000|2022-03-30 06:25:00|2140.53|2137.73|2141.26|2138.46|2141.75|2138.95|2140.04|2137.24|0
1648621800000|2022-03-30 06:30:00|2141.51|2138.71|2139.55|2136.75|2141.51|2138.71|2139.06|2136.26|0
1648622100000|2022-03-30 06:35:00|2139.79|2136.99|2139.06|2136.26|2140.04|2137.24|2138.32|2135.52|0
1648622400000|2022-03-30 06:40:00|2138.93|2136.13|2137.59|2134.79|2139.17|2136.37|2137.59|2134.79|0
1648622700000|2022-03-30 06:45:00|2137.46|2134.66|2137.34|2134.54|2138.32|2135.52|2136.97|2134.17|0
1648623000000|2022-03-30 06:50:00|2137.1|2134.3|2139.17|2136.37|2139.3|2136.5|2136.36|2133.56|0
1648623300000|2022-03-30 06:55:00|2139.05|2136.25|2140.03|2137.23|2140.03|2137.23|2138.07|2135.27|0
1648623600000|2022-03-30 07:00:00|2139.79|2136.99|2135.74|2132.94|2140.03|2137.23|2133.91|2131.11|0
1648623900000|2022-03-30 07:05:00|2135.42|2133.02|2135.42|2133.02|2136.16|2133.76|2130.89|2128.49|0
1648624200000|2022-03-30 07:10:00|2135.18|2132.78|2133.46|2131.06|2136.89|2134.49|2133.46|2131.06|0
1648624500000|2022-03-30 07:15:00|2133.71|2131.31|2128.81|2126.41|2133.71|2131.31|2128.57|2126.17|0
1648624800000|2022-03-30 07:20:00|2128.93|2126.53|2130.45|2128.05|2131.92|2129.52|2127.44|2125.04|0
1648625100000|2022-03-30 07:25:00|2131.18|2128.78|2130.2|2127.8|2132.65|2130.25|2129.71|2127.31|0
1648625400000|2022-03-30 07:30:00|2130.45|2128.05|2132.52|2130.12|2132.65|2130.25|2129.96|2127.56|0
1648625700000|2022-03-30 07:35:00|2132.4|2130|2130.78|2128.38|2133.96|2131.56|2130.78|2128.38|0
1648626000000|2022-03-30 07:40:00|2131.02|2128.62|2133.59|2131.19|2133.72|2131.32|2130.53|2128.13|0
1648626300000|2022-03-30 07:45:00|2133.47|2131.07|2131.76|2129.36|2134.21|2131.81|2131.02|2128.62|0
1648626600000|2022-03-30 07:50:00|2131.51|2129.11|2130.53|2128.13|2132.36|2129.96|2130.53|2128.13|0
1648626900000|2022-03-30 07:55:00|2130.78|2128.38|2131.76|2129.36|2132.49|2130.09|2130.29|2127.89|0
1648627200000|2022-03-30 08:00:00|2131.51|2129.11|2126.86|2124.46|2131.87|2129.47|2124.9|2122.5|0
1648627500000|2022-03-30 08:05:00|2127.1|2124.7|2127.35|2124.95|2127.59|2125.19|2124.9|2122.5|0
1648627800000|2022-03-30 08:10:00|2126.73|2124.33|2122.72|2120.32|2127.1|2124.7|2122.32|2119.92|0
1648628100000|2022-03-30 08:15:00|2122.48|2120.08|2124.68|2122.28|2125.66|2123.26|2122.23|2119.83|0
1648628400000|2022-03-30 08:20:00|2124.92|2122.52|2124.3|2121.9|2126.15|2123.75|2124.3|2121.9|0
1648628700000|2022-03-30 08:25:00|2124.19|2121.79|2126.88|2124.48|2127.12|2124.72|2123.45|2121.05|0
1648629000000|2022-03-30 08:30:00|2127|2124.6|2126.63|2124.23|2127.24|2124.84|2126.14|2123.74|0
1648629300000|2022-03-30 08:35:00|2126.51|2124.11|2126.44|2124.04|2127.42|2125.02|2126.39|2123.99|0
1648629600000|2022-03-30 08:40:00|2125.95|2123.55|2124.48|2122.08|2126.44|2124.04|2123.5|2121.1|0
1648629900000|2022-03-30 08:45:00|2124.35|2121.95|2122.52|2120.12|2124.35|2121.95|2122.52|2120.12|0
1648630200000|2022-03-30 08:50:00|2122.28|2119.88|2123.5|2121.1|2124.48|2122.08|2122.03|2119.63|0
1648630500000|2022-03-30 08:55:00|2123.75|2121.35|2125.21|2122.81|2125.7|2123.3|2123.75|2121.35|0
1648630800000|2022-03-30 09:00:00|2125.46|2123.06|2127.66|2125.26|2127.66|2125.26|2125.21|2122.81|0
1648631100000|2022-03-30 09:05:00|2127.17|2124.77|2127.42|2125.02|2128.15|2125.75|2126.44|2124.04|0
1648631400000|2022-03-30 09:10:00|2127.53|2125.13|2127.53|2125.13|2127.66|2125.26|2126.44|2124.04|0
1648631700000|2022-03-30 09:15:00|2127.66|2125.26|2128.88|2126.48|2129.13|2126.73|2126.92|2124.52|0
1648632000000|2022-03-30 09:20:00|2129|2126.6|2130.35|2127.95|2130.71|2128.31|2128.88|2126.48|0
1648632300000|2022-03-30 09:25:00|2130.47|2128.07|2128.88|2126.48|2130.6|2128.2|2128.39|2125.99|0
1648632600000|2022-03-30 09:30:00|2128.64|2126.24|2129.13|2126.73|2130.11|2127.71|2128.64|2126.24|0
1648632900000|2022-03-30 09:35:00|2128.88|2126.48|2128.39|2125.99|2129.13|2126.73|2127.17|2124.77|0
1648633200000|2022-03-30 09:40:00|2128.64|2126.24|2129.86|2127.46|2130.1|2127.7|2128.39|2125.99|0
1648633500000|2022-03-30 09:45:00|2129.61|2127.21|2129.86|2127.46|2130.84|2128.44|2129.37|2126.97|0
1648633800000|2022-03-30 09:50:00|2129.61|2127.21|2128.88|2126.48|2130.84|2128.44|2128.63|2126.23|0
1648634100000|2022-03-30 09:55:00|2128.63|2126.23|2130.35|2127.95|2130.59|2128.19|2128.14|2125.74|0
1648634400000|2022-03-30 10:00:00|2130.46|2128.06|2128.5|2126.1|2130.46|2128.06|2123.61|2121.21|0
1648634700000|2022-03-30 10:05:00|2128.39|2125.99|2124.83|2122.43|2129.48|2127.08|2124.34|2121.94|0
1648635000000|2022-03-30 10:10:00|2124.71|2122.31|2125.07|2122.67|2125.94|2123.54|2123.98|2121.58|0
1648635300000|2022-03-30 10:15:00|2124.96|2122.56|2125.2|2122.8|2125.45|2123.05|2122.26|2119.86|0
1648635600000|2022-03-30 10:20:00|2124.96|2122.56|2126.18|2123.78|2126.3|2123.9|2124.47|2122.07|0
1648635900000|2022-03-30 10:25:00|2126.05|2123.65|2125.93|2123.53|2127.16|2124.76|2125.44|2123.04|0
1648636200000|2022-03-30 10:30:00|2125.81|2123.41|2126.3|2123.9|2126.67|2124.27|2125.56|2123.16|0
1648636500000|2022-03-30 10:35:00|2126.42|2124.02|2127.16|2124.76|2127.65|2125.25|2126.18|2123.78|0
1648636800000|2022-03-30 10:40:00|2126.67|2124.27|2127.52|2125.12|2128.38|2125.98|2126.42|2124.02|0
1648637100000|2022-03-30 10:45:00|2127.65|2125.25|2130.21|2127.81|2130.95|2128.55|2127.65|2125.25|0
1648637400000|2022-03-30 10:50:00|2130.09|2127.69|2130.95|2128.55|2131.56|2129.16|2129.85|2127.45|0
1648637700000|2022-03-30 10:55:00|2131.07|2128.67|2129.85|2127.45|2131.32|2128.92|2128.87|2126.47|0
1648638000000|2022-03-30 11:00:00|2130.09|2127.69|2132.05|2129.65|2133.52|2131.12|2129.85|2127.45|0
1648638300000|2022-03-30 11:05:00|2131.81|2129.41|2129.85|2127.45|2131.81|2129.41|2129.36|2126.96|0
1648638600000|2022-03-30 11:10:00|2129.72|2127.32|2130.45|2128.05|2131.07|2128.67|2129.36|2126.96|0
1648638900000|2022-03-30 11:15:00|2130.33|2127.93|2129.84|2127.44|2131.31|2128.91|2129.36|2126.96|0
1648639200000|2022-03-30 11:20:00|2129.6|2127.2|2131.56|2129.16|2132.54|2130.14|2129.35|2126.95|0
1648639500000|2022-03-30 11:25:00|2131.43|2129.03|2131.31|2128.91|2132.54|2130.14|2130.82|2128.42|0
1648639800000|2022-03-30 11:30:00|2131.43|2129.03|2133.52|2131.12|2133.52|2131.12|2130.82|2128.42|0
1648640100000|2022-03-30 11:35:00|2133.63|2131.23|2132.78|2130.38|2133.76|2131.36|2132.29|2129.89|0
1648640400000|2022-03-30 11:40:00|2132.9|2130.5|2131.55|2129.15|2132.9|2130.5|2131.18|2128.78|0
1648640700000|2022-03-30 11:45:00|2131.8|2129.4|2131.55|2129.15|2132.04|2129.64|2131.06|2128.66|0
1648641000000|2022-03-30 11:50:00|2131.43|2129.03|2132.53|2130.13|2133.02|2130.62|2131.43|2129.03|0
1648641300000|2022-03-30 11:55:00|2132.78|2130.38|2131.8|2129.4|2133.02|2130.62|2131.31|2128.91|0
1648641600000|2022-03-30 12:00:00|2131.55|2129.15|2131.06|2128.66|2131.55|2129.15|2129.1|2126.7|0
1648641900000|2022-03-30 12:05:00|2130.82|2128.42|2128.93|2126.53|2130.93|2128.53|2127.96|2125.56|0
1648642200000|2022-03-30 12:10:00|2129.18|2126.78|2122.44|2120.04|2129.91|2127.51|2122.2|2119.8|0
1648642500000|2022-03-30 12:15:00|2122.69|2120.29|2122.81|2120.41|2124.53|2122.13|2122.32|2119.92|0
1648642800000|2022-03-30 12:20:00|2122.32|2119.92|2120.12|2117.72|2123.3|2120.9|2119.75|2117.35|0
1648643100000|2022-03-30 12:25:00|2120.36|2117.96|2120.36|2117.96|2122.68|2120.28|2119.39|2116.99|0
1648643400000|2022-03-30 12:30:00|2120.97|2118.57|2123.79|2121.39|2124.77|2122.37|2120.85|2118.45|0
1648643700000|2022-03-30 12:35:00|2123.55|2121.15|2127.46|2125.06|2129.91|2127.51|2123.55|2121.15|0
1648644000000|2022-03-30 12:40:00|2127.71|2125.31|2126.73|2124.33|2128.69|2126.29|2126.73|2124.33|0
1648644300000|2022-03-30 12:45:00|2126.97|2124.57|2123.66|2121.26|2126.97|2124.57|2123.05|2120.65|0
1648644600000|2022-03-30 12:50:00|2123.79|2121.39|2125.37|2122.97|2125.75|2123.35|2123.3|2120.9|0
1648644900000|2022-03-30 12:55:00|2125.26|2122.86|2127.57|2125.17|2127.57|2125.17|2125.01|2122.61|0
1648645200000|2022-03-30 13:00:00|2127.69|2125.29|2125|2122.6|2127.69|2125.29|2124.63|2122.23|0
1648645500000|2022-03-30 13:05:00|2124.88|2122.48|2124.39|2121.99|2125.86|2123.46|2123.9|2121.5|0
1648645800000|2022-03-30 13:10:00|2124.63|2122.23|2127.57|2125.17|2127.57|2125.17|2123.28|2120.88|0
1648646100000|2022-03-30 13:15:00|2127.2|2124.8|2128.55|2126.15|2128.55|2126.15|2125.61|2123.21|0
1648646400000|2022-03-30 13:20:00|2128.31|2125.91|2129.77|2127.37|2131.49|2129.09|2128.3|2125.9|0
1648646700000|2022-03-30 13:25:00|2129.53|2127.13|2130.26|2127.86|2132.22|2129.82|2128.79|2126.39|0
1648647000000|2022-03-30 13:30:00|2132.22|2129.82|2132.81|2130.41|2135.41|2133.01|2131.24|2128.84|0
1648647300000|2022-03-30 13:35:00|2133.3|2130.9|2128.65|2126.25|2135.51|2133.11|2126.94|2124.54|0
1648647600000|2022-03-30 13:40:00|2128.4|2126|2129.38|2126.98|2132.08|2129.68|2127.18|2124.78|0
1648647900000|2022-03-30 13:45:00|2129.63|2127.23|2133.55|2131.15|2133.79|2131.39|2126.2|2123.8|0
1648648200000|2022-03-30 13:50:00|2133.79|2131.39|2133.06|2130.66|2134.77|2132.37|2131.1|2128.7|0
1648648500000|2022-03-30 13:55:00|2132.81|2130.41|2136.24|2133.84|2137.22|2134.82|2130.61|2128.21|0
1648648800000|2022-03-30 14:00:00|2136.97|2134.57|2136.33|2133.93|2139.18|2136.78|2134.28|2131.88|0
1648649100000|2022-03-30 14:05:00|2136.08|2133.68|2131.18|2128.78|2137.06|2134.66|2130.45|2128.05|0
1648649400000|2022-03-30 14:10:00|2131.55|2129.15|2136.2|2133.8|2136.82|2134.42|2131.43|2129.03|0
1648649700000|2022-03-30 14:15:00|2136.33|2133.93|2130.69|2128.29|2137.06|2134.66|2129.22|2126.82|0
1648650000000|2022-03-30 14:20:00|2130.56|2128.16|2130.63|2128.23|2132.41|2130.01|2129.71|2127.31|0
1648650300000|2022-03-30 14:25:00|2130.87|2128.47|2128.18|2125.78|2133.08|2130.68|2127.44|2125.04|0
1648650600000|2022-03-30 14:30:00|2128.05|2125.65|2127.93|2125.53|2129.03|2126.63|2124.99|2122.59|0
1648650900000|2022-03-30 14:35:00|2126.95|2124.55|2130.38|2127.98|2130.87|2128.47|2126.7|2124.3|0
1648651200000|2022-03-30 14:40:00|2130.63|2128.23|2129.15|2126.75|2130.87|2128.47|2128.17|2125.77|0
1648651500000|2022-03-30 14:45:00|2128.91|2126.51|2131.36|2128.96|2132.95|2130.55|2128.42|2126.02|0
1648651800000|2022-03-30 14:50:00|2131.6|2129.2|2128.66|2126.26|2133.81|2131.41|2128.42|2126.02|0
1648652100000|2022-03-30 14:55:00|2128.91|2126.51|2124.99|2122.59|2129.4|2127|2124.5|2122.1|0
1648652400000|2022-03-30 15:00:00|2124.74|2122.34|2124.99|2122.59|2126.95|2124.55|2123.76|2121.36|0
1648652700000|2022-03-30 15:05:00|2125.23|2122.83|2119.04|2116.64|2125.23|2122.83|2119.04|2116.64|0
1648653000000|2022-03-30 15:10:00|2118.79|2116.39|2118.79|2116.39|2119.53|2117.13|2113.65|2111.25|0
1648653300000|2022-03-30 15:15:00|2118.55|2116.15|2122.22|2119.82|2122.71|2120.31|2118.06|2115.66|0
1648653600000|2022-03-30 15:20:00|2121.98|2119.58|2120.75|2118.35|2122.96|2120.56|2119.77|2117.37|0
1648653900000|2022-03-30 15:25:00|2121|2118.6|2118.06|2115.66|2121|2118.6|2116.1|2113.7|0
1648654200000|2022-03-30 15:30:00|2118.79|2116.39|2121.24|2118.84|2121.48|2119.08|2117.08|2114.68|0
1648654500000|2022-03-30 15:35:00|2121.48|2119.08|2122.34|2119.94|2123.69|2121.29|2120.99|2118.59|0
1648654800000|2022-03-30 15:40:00|2122.71|2120.31|2122.09|2119.69|2123.2|2120.8|2120.5|2118.1|0
1648655100000|2022-03-30 15:45:00|2121.73|2119.33|2121.73|2119.33|2123.93|2121.53|2120.01|2117.61|0
1648655400000|2022-03-30 15:50:00|2121.97|2119.57|2120.75|2118.35|2122.22|2119.82|2119.77|2117.37|0
1648655700000|2022-03-30 15:55:00|2120.99|2118.59|2123.69|2121.29|2123.69|2121.29|2119.77|2117.37|0
1648656000000|2022-03-30 16:00:00|2122.95|2120.55|2125.64|2123.24|2127.85|2125.45|2122.95|2120.55|0
1648656300000|2022-03-30 16:05:00|2125.4|2123|2120.01|2117.61|2125.4|2123|2118.78|2116.38|0
1648656600000|2022-03-30 16:10:00|2120.25|2117.85|2120.62|2118.22|2121.23|2118.83|2118.05|2115.65|0
1648656900000|2022-03-30 16:15:00|2120.5|2118.1|2122.46|2120.06|2122.7|2120.3|2119.76|2117.36|0
1648657200000|2022-03-30 16:20:00|2122.95|2120.55|2121.23|2118.83|2123.44|2121.04|2120.25|2117.85|0
1648657500000|2022-03-30 16:25:00|2120.99|2118.59|2121.72|2119.32|2122.7|2120.3|2120.01|2117.61|0
1648657800000|2022-03-30 16:30:00|2121.97|2119.57|2122.95|2120.55|2122.95|2120.55|2120.5|2118.1|0
1648658100000|2022-03-30 16:35:00|2123.44|2121.04|2125.39|2122.99|2125.39|2122.99|2123.19|2120.79|0
1648658400000|2022-03-30 16:40:00|2125.88|2123.48|2127.35|2124.95|2127.84|2125.44|2124.41|2122.01|0
1648658700000|2022-03-30 16:45:00|2127.11|2124.71|2125.39|2122.99|2127.35|2124.95|2124.66|2122.26|0
1648659000000|2022-03-30 16:50:00|2125.15|2122.75|2125.39|2122.99|2125.64|2123.24|2124.17|2121.77|0
1648659300000|2022-03-30 16:55:00|2125.64|2123.24|2125.88|2123.48|2126.13|2123.73|2124.9|2122.5|0
1648659600000|2022-03-30 17:00:00|2126.13|2123.73|2123.43|2121.03|2126.13|2123.73|2122.94|2120.54|0
1648659900000|2022-03-30 17:05:00|2123.55|2121.15|2120.25|2117.85|2123.68|2121.28|2119.27|2116.87|0
1648660200000|2022-03-30 17:10:00|2120.36|2117.96|2122.81|2120.41|2122.81|2120.41|2119.02|2116.62|0
1648660500000|2022-03-30 17:15:00|2122.94|2120.54|2120.24|2117.84|2123.18|2120.78|2118.53|2116.13|0
1648660800000|2022-03-30 17:20:00|2120|2117.6|2118.04|2115.64|2120|2117.6|2116.57|2114.17|0
1648661100000|2022-03-30 17:25:00|2117.79|2115.39|2117.06|2114.66|2117.79|2115.39|2115.83|2113.43|0
1648661400000|2022-03-30 17:30:00|2116.57|2114.17|2116.32|2113.92|2118.77|2116.37|2115.83|2113.43|0
1648661700000|2022-03-30 17:35:00|2116.57|2114.17|2115.59|2113.19|2118.28|2115.88|2115.34|2112.94|0
1648662000000|2022-03-30 17:40:00|2115.34|2112.94|2115.1|2112.7|2116.32|2113.92|2113.87|2111.47|0
1648662300000|2022-03-30 17:45:00|2114.61|2112.21|2116.57|2114.17|2116.81|2114.41|2113.38|2110.98|0
1648662600000|2022-03-30 17:50:00|2116.81|2114.41|2116.93|2114.53|2117.79|2115.39|2115.59|2113.19|0
1648662900000|2022-03-30 17:55:00|2116.56|2114.16|2113.63|2111.23|2116.81|2114.41|2112.4|2110|0
1648663200000|2022-03-30 18:00:00|2113.14|2110.74|2117.97|2115.57|2119.69|2117.29|2112.89|2110.49|0
1648663500000|2022-03-30 18:05:00|2117.73|2115.33|2118.71|2116.31|2119.2|2116.8|2115.77|2113.37|0
1648663800000|2022-03-30 18:10:00|2118.95|2116.55|2117.97|2115.57|2119.2|2116.8|2116.99|2114.59|0
1648664100000|2022-03-30 18:15:00|2118.22|2115.82|2113.56|2111.16|2118.22|2115.82|2112.58|2110.18|0
1648664400000|2022-03-30 18:20:00|2113.81|2111.41|2113.56|2111.16|2114.05|2111.65|2112.09|2109.69|0
1648664700000|2022-03-30 18:25:00|2113.31|2110.91|2112.33|2109.93|2114.78|2112.38|2111.11|2108.71|0
1648665000000|2022-03-30 18:30:00|2111.84|2109.44|2113.92|2111.52|2115.27|2112.87|2111.35|2108.95|0
1648665300000|2022-03-30 18:35:00|2113.8|2111.4|2115.03|2112.63|2116.25|2113.85|2113.8|2111.4|0
1648665600000|2022-03-30 18:40:00|2114.78|2112.38|2109.88|2107.48|2115.03|2112.63|2108.9|2106.5|0
1648665900000|2022-03-30 18:45:00|2109.64|2107.24|2108.66|2106.26|2110.13|2107.73|2107.43|2105.03|0
1648666200000|2022-03-30 18:50:00|2108.41|2106.01|2107.68|2105.28|2109.88|2107.48|2106.7|2104.3|0
1648666500000|2022-03-30 18:55:00|2107.92|2105.52|2105.59|2103.19|2110.37|2107.97|2104.74|2102.34|0
1648666800000|2022-03-30 19:00:00|2105.23|2102.83|2104|2101.6|2106.45|2104.05|2103.76|2101.36|0
1648667100000|2022-03-30 19:05:00|2103.76|2101.36|2103.02|2100.62|2105.47|2103.07|2102.29|2099.89|0
1648667400000|2022-03-30 19:10:00|2102.53|2100.13|2103.8|2101.4|2104.29|2101.89|2100.37|2097.97|0
1648667700000|2022-03-30 19:15:00|2103.91|2101.51|2099.14|2096.74|2104.53|2102.13|2097.43|2095.03|0
1648668000000|2022-03-30 19:20:00|2098.9|2096.5|2093.27|2090.87|2098.9|2096.5|2092.05|2089.65|0
1648668300000|2022-03-30 19:25:00|2093.02|2090.62|2098.65|2096.25|2099.88|2097.48|2092.29|2089.89|0
1648668600000|2022-03-30 19:30:00|2098.9|2096.5|2101.59|2099.19|2103.55|2101.15|2096.94|2094.54|0
1648668900000|2022-03-30 19:35:00|2101.34|2098.94|2099.19|2096.79|2105.75|2103.35|2098.95|2096.55|0
1648669200000|2022-03-30 19:40:00|2099.43|2097.03|2099.68|2097.28|2102.86|2100.46|2095.76|2093.36|0
1648669500000|2022-03-30 19:45:00|2099.92|2097.52|2106.29|2103.89|2108.99|2106.59|2099.92|2097.52|0
1648669800000|2022-03-30 19:50:00|2105.56|2103.16|2098.94|2096.54|2105.56|2103.16|2097.72|2095.32|0
1648670100000|2022-03-30 19:55:00|2101.39|2098.99|2113.61|2111.21|2113.61|2111.21|2101.15|2098.75|0
1648670400000|2022-03-30 20:00:00|2113.85|2111.45|2117.28|2114.88|2117.28|2114.88|2113.12|2110.72|0
1648670700000|2022-03-30 20:05:00|2117.04|2114.64|2116.79|2114.39|2117.77|2115.37|2115.81|2113.41|0
1648671000000|2022-03-30 20:10:00|2116.55|2114.15|2117.37|2114.97|2117.86|2115.46|2116.15|2113.75|0
1648671300000|2022-03-30 20:15:00|2117.57|2114.77|2116.35|2113.55|2117.57|2114.77|2116.1|2113.3|0
1648671600000|2022-03-30 20:20:00|2116.84|2114.04|2117.33|2114.53|2117.57|2114.77|2116.84|2114.04|0
1648671900000|2022-03-30 20:25:00|2117.08|2114.28|2117.81|2115.01|2118.06|2115.26|2117.08|2114.28|0
1648672200000|2022-03-30 20:30:00|2118.06|2115.26|2118.06|2115.26|2118.55|2115.75|2118.06|2115.26|0
1648672500000|2022-03-30 20:35:00|2118.18|2115.38|2118.06|2115.26|2118.3|2115.5|2117.81|2115.01|0
1648672800000|2022-03-30 20:40:00|2118.18|2115.38|2119.77|2116.97|2119.77|2116.97|2118.18|2115.38|0
1648673100000|2022-03-30 20:45:00|2120.02|2117.22|2120.26|2117.46|2120.51|2117.71|2119.04|2116.24|0
1648673400000|2022-03-30 20:50:00|2120.38|2117.58|2119.53|2116.73|2120.38|2117.58|2119.28|2116.48|0
1648673700000|2022-03-30 20:55:00|2119.28|2116.48|2118.17|2115.37|2119.28|2116.48|2118.17|2115.37|0
1648674000000|2022-03-30 21:00:00|2118.39|2115.59|2118.15|2115.35|2118.61|2115.81|2117.98|2115.18|0
1648674300000|2022-03-30 21:05:00|2118.12|2115.32|2118.15|2115.35|2118.23|2115.43|2118.08|2115.28|0
1648674600000|2022-03-30 21:10:00|2118.08|2115.28|2117.97|2115.17|2118.19|2115.39|2117.97|2115.17|0
1648674900000|2022-03-30 21:15:00|2117.94|2115.14|2118.08|2115.28|2118.08|2115.28|2117.87|2115.07|0
1648675200000|2022-03-30 21:20:00|2117.97|2115.17|2118.19|2115.39|2118.57|2115.77|2117.97|2115.17|0
1648675500000|2022-03-30 21:25:00|2118.01|2115.21|2117.83|2115.03|2118.01|2115.21|2117.72|2114.92|0
1648675800000|2022-03-30 21:30:00|2117.86|2115.06|2117.69|2114.89|2117.86|2115.06|2117.65|2114.85|0
1648676100000|2022-03-30 21:35:00|2117.76|2114.96|2117.61|2114.81|2117.86|2115.06|2117.61|2114.81|0
1648676400000|2022-03-30 21:40:00|2117.79|2114.99|2117.9|2115.1|2117.93|2115.13|2117.76|2114.96|0
1648676700000|2022-03-30 21:45:00|2117.93|2115.13|2118.04|2115.24|2118.04|2115.24|2117.9|2115.1|0
1648677000000|2022-03-30 21:50:00|2118.19|2115.39|2117.75|2114.95|2118.22|2115.42|2117.54|2114.74|0
1648677300000|2022-03-30 21:55:00|2117.58|2114.78|2117.82|2115.02|2118.14|2115.34|2117.58|2114.78|0
1648677600000|2022-03-30 22:00:00|2117.97|2115.17|2117.07|2114.27|2118.29|2115.49|2116.58|2113.78|0
1648677900000|2022-03-30 22:05:00|2116.94|2114.14|2117.56|2114.76|2118.16|2115.36|2116.82|2114.02|0
1648678200000|2022-03-30 22:10:00|2117.8|2115|2117.8|2115|2117.8|2115|2116.82|2114.02|0
1648678500000|2022-03-30 22:15:00|2117.55|2114.75|2117.31|2114.51|2117.55|2114.75|2116.82|2114.02|0
1648678800000|2022-03-30 22:20:00|2117.67|2114.87|2118.53|2115.73|2118.53|2115.73|2117.31|2114.51|0
1648679100000|2022-03-30 22:25:00|2118.04|2115.24|2118.53|2115.73|2118.53|2115.73|2118.04|2115.24|0
1648679400000|2022-03-30 22:30:00|2118.4|2115.6|2117.55|2114.75|2118.4|2115.6|2117.31|2114.51|0
1648679700000|2022-03-30 22:35:00|2117.8|2115|2116.57|2113.77|2117.8|2115|2116.57|2113.77|0
1648680000000|2022-03-30 22:40:00|2116.82|2114.02|2117.79|2114.99|2118.53|2115.73|2116.82|2114.02|0
1648680300000|2022-03-30 22:45:00|2118.04|2115.24|2117.55|2114.75|2118.04|2115.24|2117.06|2114.26|0
1648680600000|2022-03-30 22:50:00|2117.3|2114.5|2117.3|2114.5|2117.55|2114.75|2117.06|2114.26|0
1648680900000|2022-03-30 22:55:00|2117.06|2114.26|2117.3|2114.5|2117.55|2114.75|2117.06|2114.26|0
1648681200000|2022-03-30 23:00:00|2117.55|2114.75|2117.3|2114.5|2118.04|2115.24|2117.3|2114.5|0
1648681500000|2022-03-30 23:05:00|2117.06|2114.26|2117.79|2114.99|2118.28|2115.48|2117.06|2114.26|0
1648681800000|2022-03-30 23:10:00|2117.55|2114.75|2117.3|2114.5|2118.04|2115.24|2117.06|2114.26|0
1648682100000|2022-03-30 23:15:00|2117.55|2114.75|2117.05|2114.25|2118.28|2115.48|2117.05|2114.25|0
1648682400000|2022-03-30 23:20:00|2117.3|2114.5|2117.05|2114.25|2117.54|2114.74|2117.05|2114.25|0
1648682700000|2022-03-30 23:25:00|2117.3|2114.5|2116.81|2114.01|2117.3|2114.5|2116.81|2114.01|0
1648683000000|2022-03-30 23:30:00|2116.56|2113.76|2115.58|2112.78|2116.56|2113.76|2115.58|2112.78|0
1648683300000|2022-03-30 23:35:00|2115.46|2112.66|2115.34|2112.54|2115.58|2112.78|2115.09|2112.29|0
1648683600000|2022-03-30 23:40:00|2115.58|2112.78|2115.58|2112.78|2115.83|2113.03|2115.09|2112.29|0
1648683900000|2022-03-30 23:45:00|2115.34|2112.54|2115.09|2112.29|2115.34|2112.54|2114.6|2111.8|0
1648684200000|2022-03-30 23:50:00|2115.34|2112.54|2115.58|2112.78|2115.83|2113.03|2114.85|2112.05|0
1648684500000|2022-03-30 23:55:00|2115.45|2112.65|2115.33|2112.53|2115.58|2112.78|2115.09|2112.29|0
1648684800000|2022-03-31 00:00:00|2115.58|2112.78|2114.84|2112.04|2115.82|2113.02|2114.84|2112.04|0
1648685100000|2022-03-31 00:05:00|2115.09|2112.29|2115.58|2112.78|2115.58|2112.78|2114.84|2112.04|0
1648685400000|2022-03-31 00:10:00|2115.33|2112.53|2120.48|2117.68|2122.44|2119.64|2114.84|2112.04|0
1648685700000|2022-03-31 00:15:00|2120.72|2117.92|2119.99|2117.19|2121.21|2118.41|2118.03|2115.23|0
1648686000000|2022-03-31 00:20:00|2120.1|2117.3|2119.74|2116.94|2121.95|2119.15|2119.5|2116.7|0
1648686300000|2022-03-31 00:25:00|2119.5|2116.7|2120.96|2118.16|2121.21|2118.41|2119.25|2116.45|0
1648686600000|2022-03-31 00:30:00|2120.72|2117.92|2123.66|2120.86|2125.13|2122.33|2120.72|2117.92|0
1648686900000|2022-03-31 00:35:00|2123.9|2121.1|2125.86|2123.06|2125.86|2123.06|2122.92|2120.12|0
1648687200000|2022-03-31 00:40:00|2126.11|2123.31|2128.8|2126|2130.27|2127.47|2125.62|2122.82|0
1648687500000|2022-03-31 00:45:00|2129.05|2126.25|2128.07|2125.27|2129.05|2126.25|2127.09|2124.29|0
1648687800000|2022-03-31 00:50:00|2127.82|2125.02|2128.8|2126|2129.29|2126.49|2127.7|2124.9|0
1648688100000|2022-03-31 00:55:00|2128.68|2125.88|2128.9|2126.1|2129.29|2126.49|2128.16|2125.36|0
1648688400000|2022-03-31 01:00:00|2128.77|2125.97|2128.41|2125.61|2129.63|2126.83|2128.41|2125.61|0
1648688700000|2022-03-31 01:05:00|2128.65|2125.85|2127.18|2124.38|2128.65|2125.85|2126.69|2123.89|0
1648689000000|2022-03-31 01:10:00|2127.3|2124.5|2126.93|2124.13|2127.42|2124.62|2125.95|2123.15|0
1648689300000|2022-03-31 01:15:00|2127.18|2124.38|2126.93|2124.13|2127.42|2124.62|2126.44|2123.64|0
1648689600000|2022-03-31 01:20:00|2126.69|2123.89|2126.2|2123.4|2127.18|2124.38|2126.2|2123.4|0
1648689900000|2022-03-31 01:25:00|2126.44|2123.64|2127.42|2124.62|2127.67|2124.87|2126.2|2123.4|0
1648690200000|2022-03-31 01:30:00|2127.18|2124.38|2128.4|2125.6|2128.65|2125.85|2126.44|2123.64|0
1648690500000|2022-03-31 01:35:00|2128.65|2125.85|2126.44|2123.64|2128.65|2125.85|2126.2|2123.4|0
1648690800000|2022-03-31 01:40:00|2126.2|2123.4|2126.19|2123.39|2126.93|2124.13|2125.7|2122.9|0
1648691100000|2022-03-31 01:45:00|2126.44|2123.64|2126.31|2123.51|2127.17|2124.37|2125.7|2122.9|0
1648691400000|2022-03-31 01:50:00|2126.44|2123.64|2126.44|2123.64|2127.42|2124.62|2126.19|2123.39|0
1648691700000|2022-03-31 01:55:00|2126.19|2123.39|2126.44|2123.64|2126.44|2123.64|2125.95|2123.15|0
1648692000000|2022-03-31 02:00:00|2126.19|2123.39|2124.72|2121.92|2126.44|2123.64|2124.48|2121.68|0
1648692300000|2022-03-31 02:05:00|2125.08|2122.28|2125.46|2122.66|2125.95|2123.15|2124.48|2121.68|0
1648692600000|2022-03-31 02:10:00|2125.7|2122.9|2126.19|2123.39|2126.19|2123.39|2125.21|2122.41|0
1648692900000|2022-03-31 02:15:00|2126.44|2123.64|2126.19|2123.39|2126.44|2123.64|2125.94|2123.14|0
1648693200000|2022-03-31 02:20:00|2126.43|2123.63|2125.94|2123.14|2126.68|2123.88|2125.94|2123.14|0
1648693500000|2022-03-31 02:25:00|2126.19|2123.39|2125.94|2123.14|2126.43|2123.63|2125.45|2122.65|0
1648693800000|2022-03-31 02:30:00|2126.19|2123.39|2126.68|2123.88|2126.68|2123.88|2125.7|2122.9|0
1648694100000|2022-03-31 02:35:00|2126.92|2124.12|2127.9|2125.1|2128.39|2125.59|2126.92|2124.12|0
1648694400000|2022-03-31 02:40:00|2128.02|2125.22|2126.92|2124.12|2128.15|2125.35|2126.43|2123.63|0
1648694700000|2022-03-31 02:45:00|2126.43|2123.63|2126.68|2123.88|2126.92|2124.12|2126.19|2123.39|0
1648695000000|2022-03-31 02:50:00|2126.79|2123.99|2126.43|2123.63|2126.79|2123.99|2126.06|2123.26|0
1648695300000|2022-03-31 02:55:00|2126.3|2123.5|2126.18|2123.38|2126.92|2124.12|2125.94|2123.14|0
1648695600000|2022-03-31 03:00:00|2126.67|2123.87|2126.43|2123.63|2126.67|2123.87|2125.94|2123.14|0
1648695900000|2022-03-31 03:05:00|2126.3|2123.5|2125.45|2122.65|2126.67|2123.87|2125.45|2122.65|0
1648696200000|2022-03-31 03:10:00|2124.96|2122.16|2124.71|2121.91|2125.2|2122.4|2123.73|2120.93|0
1648696500000|2022-03-31 03:15:00|2124.96|2122.16|2124.96|2122.16|2125.45|2122.65|2124.71|2121.91|0
1648696800000|2022-03-31 03:20:00|2124.71|2121.91|2125.2|2122.4|2125.45|2122.65|2124.46|2121.66|0
1648697100000|2022-03-31 03:25:00|2125.44|2122.64|2125.69|2122.89|2125.69|2122.89|2125.2|2122.4|0
1648697400000|2022-03-31 03:30:00|2125.44|2122.64|2123.73|2120.93|2125.44|2122.64|2123.73|2120.93|0
1648697700000|2022-03-31 03:35:00|2123.48|2120.68|2122.99|2120.19|2123.73|2120.93|2121.77|2118.97|0
1648698000000|2022-03-31 03:40:00|2122.75|2119.95|2122.62|2119.82|2122.75|2119.95|2122.01|2119.21|0
1648698300000|2022-03-31 03:45:00|2122.75|2119.95|2122.5|2119.7|2122.99|2120.19|2122.5|2119.7|0
1648698600000|2022-03-31 03:50:00|2122.75|2119.95|2122.5|2119.7|2122.75|2119.95|2122.37|2119.57|0
1648698900000|2022-03-31 03:55:00|2122.74|2119.94|2122.01|2119.21|2122.99|2120.19|2121.76|2118.96|0
1648699200000|2022-03-31 04:00:00|2122.25|2119.45|2123.04|2120.24|2123.53|2120.73|2122.01|2119.21|0
1648699500000|2022-03-31 04:05:00|2123.16|2120.36|2122.8|2120|2123.53|2120.73|2122.8|2120|0
1648699800000|2022-03-31 04:10:00|2122.92|2120.12|2122.55|2119.75|2123.04|2120.24|2122.55|2119.75|0
1648700100000|2022-03-31 04:15:00|2122.43|2119.63|2123.29|2120.49|2123.29|2120.49|2122.31|2119.51|0
1648700400000|2022-03-31 04:20:00|2123.04|2120.24|2122.8|2120|2123.78|2120.98|2122.55|2119.75|0
1648700700000|2022-03-31 04:25:00|2122.55|2119.75|2121.57|2118.77|2122.67|2119.87|2121.57|2118.77|0
1648701000000|2022-03-31 04:30:00|2121.44|2118.64|2122.55|2119.75|2123.29|2120.49|2121.44|2118.64|0
1648701300000|2022-03-31 04:35:00|2122.31|2119.51|2122.79|2119.99|2123.04|2120.24|2122.31|2119.51|0
1648701600000|2022-03-31 04:40:00|2122.67|2119.87|2123.04|2120.24|2123.28|2120.48|2122.67|2119.87|0
1648701900000|2022-03-31 04:45:00|2122.79|2119.99|2123.04|2120.24|2123.77|2120.97|2122.79|2119.99|0
1648702200000|2022-03-31 04:50:00|2123.28|2120.48|2122.79|2119.99|2123.28|2120.48|2122.79|2119.99|0
1648702500000|2022-03-31 04:55:00|2122.91|2120.11|2123.04|2120.24|2123.28|2120.48|2122.66|2119.86|0
1648702800000|2022-03-31 05:00:00|2123.28|2120.48|2122.06|2119.26|2123.53|2120.73|2121.57|2118.77|0
1648703100000|2022-03-31 05:05:00|2121.81|2119.01|2120.34|2117.54|2122.55|2119.75|2119.85|2117.05|0
1648703400000|2022-03-31 05:10:00|2120.46|2117.66|2121.32|2118.52|2122.79|2119.99|2120.46|2117.66|0
1648703700000|2022-03-31 05:15:00|2121.56|2118.76|2120.58|2117.78|2121.81|2119.01|2120.09|2117.29|0
1648704000000|2022-03-31 05:20:00|2120.83|2118.03|2121.07|2118.27|2121.56|2118.76|2120.58|2117.78|0
1648704300000|2022-03-31 05:25:00|2120.83|2118.03|2120.09|2117.29|2120.94|2118.14|2119.6|2116.8|0
1648704600000|2022-03-31 05:30:00|2120.34|2117.54|2119.36|2116.56|2120.83|2118.03|2119.11|2116.31|0
1648704900000|2022-03-31 05:35:00|2119.6|2116.8|2118.38|2115.58|2120.58|2117.78|2118.38|2115.58|0
1648705200000|2022-03-31 05:40:00|2118.62|2115.82|2118.87|2116.07|2119.36|2116.56|2117.89|2115.09|0
1648705500000|2022-03-31 05:45:00|2118.62|2115.82|2118.62|2115.82|2119.6|2116.8|2118.37|2115.57|0
1648705800000|2022-03-31 05:50:00|2118.86|2116.06|2120.58|2117.78|2121.8|2119|2118.62|2115.82|0
1648706100000|2022-03-31 05:55:00|2120.7|2117.9|2121.56|2118.76|2121.92|2119.12|2120.58|2117.78|0
1648706400000|2022-03-31 06:00:00|2121.07|2118.27|2118.86|2116.06|2123.27|2120.47|2118.62|2115.82|0
1648706700000|2022-03-31 06:05:00|2119.11|2116.31|2120.58|2117.78|2120.82|2118.02|2118.62|2115.82|0
1648707000000|2022-03-31 06:10:00|2120.82|2118.02|2120.02|2117.22|2121.07|2118.27|2118.79|2115.99|0
1648707300000|2022-03-31 06:15:00|2119.89|2117.09|2119.47|2116.67|2120.02|2117.22|2117.81|2115.01|0
1648707600000|2022-03-31 06:20:00|2119.23|2116.43|2121.19|2118.39|2121.19|2118.39|2118.98|2116.18|0
1648707900000|2022-03-31 06:25:00|2121.06|2118.26|2120.81|2118.01|2121.19|2118.39|2119.59|2116.79|0
1648708200000|2022-03-31 06:30:00|2120.7|2117.9|2118.74|2115.94|2121.18|2118.38|2118.74|2115.94|0
1648708500000|2022-03-31 06:35:00|2119.23|2116.43|2118.49|2115.69|2119.59|2116.79|2117.51|2114.71|0
1648708800000|2022-03-31 06:40:00|2118.25|2115.45|2119.71|2116.91|2120.32|2117.52|2118.25|2115.45|0
1648709100000|2022-03-31 06:45:00|2119.96|2117.16|2120.2|2117.4|2120.94|2118.14|2119.34|2116.54|0
1648709400000|2022-03-31 06:50:00|2119.96|2117.16|2121.67|2118.87|2122.16|2119.36|2119.59|2116.79|0
1648709700000|2022-03-31 06:55:00|2121.18|2118.38|2122.28|2119.48|2122.41|2119.61|2120.56|2117.76|0
1648710000000|2022-03-31 07:00:00|2122.65|2119.85|2124.36|2121.56|2125.83|2123.03|2122.65|2119.85|0
1648710300000|2022-03-31 07:05:00|2124.16|2121.76|2121.47|2119.07|2124.41|2122.01|2121.22|2118.82|0
1648710600000|2022-03-31 07:10:00|2121.59|2119.19|2125.14|2122.74|2127.59|2125.19|2121.47|2119.07|0
1648710900000|2022-03-31 07:15:00|2125.39|2122.99|2127.78|2125.38|2129.25|2126.85|2125.38|2122.98|0
1648711200000|2022-03-31 07:20:00|2127.54|2125.14|2127.65|2125.25|2128.76|2126.36|2126.56|2124.16|0
1648711500000|2022-03-31 07:25:00|2127.53|2125.13|2126.06|2123.66|2128.76|2126.36|2125.94|2123.54|0
1648711800000|2022-03-31 07:30:00|2125.82|2123.42|2127.29|2124.89|2129|2126.6|2124.84|2122.44|0
1648712100000|2022-03-31 07:35:00|2127.04|2124.64|2128.27|2125.87|2129|2126.6|2127.04|2124.64|0
1648712400000|2022-03-31 07:40:00|2128.38|2125.98|2125.93|2123.53|2128.51|2126.11|2125.33|2122.93|0
1648712700000|2022-03-31 07:45:00|2125.82|2123.42|2125.33|2122.93|2126.06|2123.66|2124.35|2121.95|0
1648713000000|2022-03-31 07:50:00|2125.08|2122.68|2123.86|2121.46|2125.33|2122.93|2123.86|2121.46|0
1648713300000|2022-03-31 07:55:00|2124.1|2121.7|2123.64|2121.24|2124.95|2122.55|2122.51|2120.11|0
1648713600000|2022-03-31 08:00:00|2123.39|2120.99|2122.17|2119.77|2123.39|2120.99|2120.94|2118.54|0
1648713900000|2022-03-31 08:05:00|2122.29|2119.89|2120.21|2117.81|2123.15|2120.75|2119.23|2116.83|0
1648714200000|2022-03-31 08:10:00|2120.33|2117.93|2119.47|2117.07|2120.45|2118.05|2118.98|2116.58|0
1648714500000|2022-03-31 08:15:00|2119.23|2116.83|2119.96|2117.56|2120.45|2118.05|2117.51|2115.11|0
1648714800000|2022-03-31 08:20:00|2119.72|2117.32|2118.76|2116.36|2120.94|2118.54|2118.76|2116.36|0
1648715100000|2022-03-31 08:25:00|2118.52|2116.12|2119.99|2117.59|2119.99|2117.59|2118.27|2115.87|0
1648715400000|2022-03-31 08:30:00|2119.86|2117.46|2119.25|2116.85|2119.99|2117.59|2118.03|2115.63|0
1648715700000|2022-03-31 08:35:00|2119.12|2116.72|2117.54|2115.14|2119.74|2117.34|2117.29|2114.89|0
1648716000000|2022-03-31 08:40:00|2117.29|2114.89|2118.03|2115.63|2118.27|2115.87|2117.29|2114.89|0
1648716300000|2022-03-31 08:45:00|2117.78|2115.38|2117.78|2115.38|2118.03|2115.63|2117.29|2114.89|0
1648716600000|2022-03-31 08:50:00|2118.03|2115.63|2119.74|2117.34|2119.98|2117.58|2117.54|2115.14|0
1648716900000|2022-03-31 08:55:00|2119.98|2117.58|2120.47|2118.07|2121.94|2119.54|2119.74|2117.34|0
1648717200000|2022-03-31 09:00:00|2119.98|2117.58|2118.14|2115.74|2121.08|2118.68|2118.02|2115.62|0
1648717500000|2022-03-31 09:05:00|2118.27|2115.87|2117.78|2115.38|2118.76|2116.36|2117.29|2114.89|0
1648717800000|2022-03-31 09:10:00|2118.02|2115.62|2118.27|2115.87|2118.38|2115.98|2117.53|2115.13|0
1648718100000|2022-03-31 09:15:00|2118.02|2115.62|2120.71|2118.31|2120.71|2118.31|2118.02|2115.62|0
1648718400000|2022-03-31 09:20:00|2120.47|2118.07|2120.34|2117.94|2120.71|2118.31|2119.73|2117.33|0
1648718700000|2022-03-31 09:25:00|2120.47|2118.07|2119.73|2117.33|2120.47|2118.07|2118.75|2116.35|0
1648719000000|2022-03-31 09:30:00|2119.61|2117.21|2119.73|2117.33|2119.98|2117.58|2118.75|2116.35|0
1648719300000|2022-03-31 09:35:00|2119.49|2117.09|2119|2116.6|2119.85|2117.45|2118.51|2116.11|0
1648719600000|2022-03-31 09:40:00|2118.75|2116.35|2120.71|2118.31|2121.2|2118.8|2118.75|2116.35|0
1648719900000|2022-03-31 09:45:00|2120.83|2118.43|2119.49|2117.09|2120.95|2118.55|2119.24|2116.84|0
1648720200000|2022-03-31 09:50:00|2119.98|2117.58|2119|2116.6|2119.98|2117.58|2118.51|2116.11|0
1648720500000|2022-03-31 09:55:00|2119.48|2117.08|2118.5|2116.1|2120.22|2117.82|2118.5|2116.1|0
1648720800000|2022-03-31 10:00:00|2118.75|2116.35|2118.5|2116.1|2119.73|2117.33|2117.53|2115.13|0
1648721100000|2022-03-31 10:05:00|2118.26|2115.86|2118.75|2116.35|2119.48|2117.08|2118.01|2115.61|0
1648721400000|2022-03-31 10:10:00|2118.87|2116.47|2117.64|2115.24|2118.99|2116.59|2117.52|2115.12|0
1648721700000|2022-03-31 10:15:00|2118.01|2115.61|2116.54|2114.14|2119.48|2117.08|2116.54|2114.14|0
1648722000000|2022-03-31 10:20:00|2116.3|2113.9|2118.26|2115.86|2118.5|2116.1|2115.32|2112.92|0
1648722300000|2022-03-31 10:25:00|2118.5|2116.1|2118.49|2116.09|2118.99|2116.59|2117.27|2114.87|0
1648722600000|2022-03-31 10:30:00|2118.74|2116.34|2117.38|2114.98|2118.85|2116.45|2117.27|2114.87|0
1648722900000|2022-03-31 10:35:00|2117.51|2115.11|2116.65|2114.25|2120.2|2117.8|2115.79|2113.39|0
1648723200000|2022-03-31 10:40:00|2116.53|2114.13|2117.75|2115.35|2118.73|2116.33|2115.91|2113.51|0
1648723500000|2022-03-31 10:45:00|2117.51|2115.11|2117.02|2114.62|2118.73|2116.33|2116.77|2114.37|0
1648723800000|2022-03-31 10:50:00|2116.77|2114.37|2117.51|2115.11|2117.62|2115.22|2116.77|2114.37|0
1648724100000|2022-03-31 10:55:00|2117.26|2114.86|2114.57|2112.17|2117.26|2114.86|2114.57|2112.17|0
1648724400000|2022-03-31 11:00:00|2114.81|2112.41|2115.3|2112.9|2116.04|2113.64|2114.57|2112.17|0
1648724700000|2022-03-31 11:05:00|2115.55|2113.15|2114.57|2112.17|2115.55|2113.15|2113.1|2110.7|0
1648725000000|2022-03-31 11:10:00|2114.32|2111.92|2111.63|2109.23|2114.32|2111.92|2111.38|2108.98|0
1648725300000|2022-03-31 11:15:00|2111.87|2109.47|2111.16|2108.76|2112.63|2110.23|2110.92|2108.52|0
1648725600000|2022-03-31 11:20:00|2110.92|2108.52|2109.94|2107.54|2111.65|2109.25|2109.7|2107.3|0
1648725900000|2022-03-31 11:25:00|2109.69|2107.29|2107.49|2105.09|2110.18|2107.78|2107.49|2105.09|0
1648726200000|2022-03-31 11:30:00|2107.98|2105.58|2108.96|2106.56|2109.94|2107.54|2107.49|2105.09|0
1648726500000|2022-03-31 11:35:00|2108.47|2106.07|2110.67|2108.27|2111.28|2108.88|2108.47|2106.07|0
1648726800000|2022-03-31 11:40:00|2110.92|2108.52|2112.63|2110.23|2112.88|2110.48|2109.81|2107.41|0
1648727100000|2022-03-31 11:45:00|2112.99|2110.59|2114.22|2111.82|2114.34|2111.94|2112.63|2110.23|0
1648727400000|2022-03-31 11:50:00|2114.1|2111.7|2112.63|2110.23|2114.1|2111.7|2112.63|2110.23|0
1648727700000|2022-03-31 11:55:00|2112.87|2110.47|2114.59|2112.19|2115.32|2112.92|2112.63|2110.23|0
1648728000000|2022-03-31 12:00:00|2114.83|2112.43|2114.34|2111.94|2115.32|2112.92|2113.61|2111.21|0
1648728300000|2022-03-31 12:05:00|2114.59|2112.19|2115.81|2113.41|2116.79|2114.39|2114.21|2111.81|0
1648728600000|2022-03-31 12:10:00|2116.06|2113.66|2115.56|2113.16|2116.06|2113.66|2115.32|2112.92|0
1648728900000|2022-03-31 12:15:00|2115.81|2113.41|2114.34|2111.94|2115.81|2113.41|2114.09|2111.69|0
1648729200000|2022-03-31 12:20:00|2114.58|2112.18|2114.83|2112.43|2115.07|2112.67|2113.36|2110.96|0
1648729500000|2022-03-31 12:25:00|2115.07|2112.67|2115.32|2112.92|2115.81|2113.41|2114.58|2112.18|0
1648729800000|2022-03-31 12:30:00|2114.58|2112.18|2114.09|2111.69|2119.24|2116.84|2113.6|2111.2|0
1648730100000|2022-03-31 12:35:00|2114.58|2112.18|2112.74|2110.34|2115.07|2112.67|2111.15|2108.75|0
1648730400000|2022-03-31 12:40:00|2112.87|2110.47|2112.38|2109.98|2112.87|2110.47|2111.64|2109.24|0
1648730700000|2022-03-31 12:45:00|2112.62|2110.22|2111.89|2109.49|2112.62|2110.22|2110.66|2108.26|0
1648731000000|2022-03-31 12:50:00|2111.64|2109.24|2111.4|2109|2112.62|2110.22|2111.15|2108.75|0
1648731300000|2022-03-31 12:55:00|2111.02|2108.62|2113.6|2111.2|2114.58|2112.18|2111.02|2108.62|0
1648731600000|2022-03-31 13:00:00|2113.84|2111.44|2115.07|2112.67|2115.31|2112.91|2112.62|2110.22|0
1648731900000|2022-03-31 13:05:00|2114.82|2112.42|2113.11|2110.71|2116.54|2114.14|2112.86|2110.46|0
1648732200000|2022-03-31 13:10:00|2113.35|2110.95|2111.15|2108.75|2113.47|2111.07|2107.96|2105.56|0
1648732500000|2022-03-31 13:15:00|2111.64|2109.24|2109.68|2107.28|2112.13|2109.73|2107.47|2105.07|0
1648732800000|2022-03-31 13:20:00|2109.19|2106.79|2111.15|2108.75|2111.15|2108.75|2107.96|2105.56|0
1648733100000|2022-03-31 13:25:00|2111.39|2108.99|2106|2103.6|2111.64|2109.24|2106|2103.6|0
1648733400000|2022-03-31 13:30:00|2107.47|2105.07|2105.02|2102.62|2108.21|2105.81|2104.53|2102.13|0
1648733700000|2022-03-31 13:35:00|2104.29|2101.89|2104.53|2102.13|2104.53|2102.13|2098.66|2096.26|0
1648734000000|2022-03-31 13:40:00|2103.06|2100.66|2101.71|2099.31|2105.27|2102.87|2100.37|2097.97|0
1648734300000|2022-03-31 13:45:00|2101.84|2099.44|2103.48|2101.08|2104.71|2102.31|2098.59|2096.19|0
1648734600000|2022-03-31 13:50:00|2102.87|2100.47|2102.5|2100.1|2107.4|2105|2099.81|2097.41|0
1648734900000|2022-03-31 13:55:00|2102.26|2099.86|2105.2|2102.8|2106.67|2104.27|2100.3|2097.9|0
1648735200000|2022-03-31 14:00:00|2105.31|2102.91|2094.18|2091.78|2105.31|2102.91|2092.71|2090.31|0
1648735500000|2022-03-31 14:05:00|2094.67|2092.27|2095.65|2093.25|2098.83|2096.43|2094.43|2092.03|0
1648735800000|2022-03-31 14:10:00|2096.14|2093.74|2098.58|2096.18|2099.07|2096.67|2093.45|2091.05|0
1648736100000|2022-03-31 14:15:00|2098.83|2096.43|2098.58|2096.18|2101.03|2098.63|2095.89|2093.49|0
1648736400000|2022-03-31 14:20:00|2098.21|2095.81|2094.91|2092.51|2100.54|2098.14|2094.18|2091.78|0
1648736700000|2022-03-31 14:25:00|2094.67|2092.27|2098.09|2095.69|2099.19|2096.79|2092.46|2090.06|0
1648737000000|2022-03-31 14:30:00|2098.34|2095.94|2104.21|2101.81|2104.95|2102.55|2096.87|2094.47|0
1648737300000|2022-03-31 14:35:00|2104.7|2102.3|2101.98|2099.58|2106.66|2104.26|2101.49|2099.09|0
1648737600000|2022-03-31 14:40:00|2101.85|2099.45|2103.69|2101.29|2104.43|2102.03|2099.78|2097.38|0
1648737900000|2022-03-31 14:45:00|2103.2|2100.8|2109.57|2107.17|2111.04|2108.64|2102.71|2100.31|0
1648738200000|2022-03-31 14:50:00|2109.32|2106.92|2105.89|2103.49|2110.06|2107.66|2105.4|2103|0
1648738500000|2022-03-31 14:55:00|2106.38|2103.98|2111.37|2108.97|2113.58|2111.18|2106.38|2103.98|0
1648738800000|2022-03-31 15:00:00|2110.88|2108.48|2108.43|2106.03|2112.11|2109.71|2105.49|2103.09|0
1648739100000|2022-03-31 15:05:00|2108.19|2105.79|2107.7|2105.3|2109.9|2107.5|2105|2102.6|0
1648739400000|2022-03-31 15:10:00|2107.33|2104.93|2106.96|2104.56|2109.17|2106.77|2105|2102.6|0
1648739700000|2022-03-31 15:15:00|2107.7|2105.3|2105.49|2103.09|2107.94|2105.54|2104.02|2101.62|0
1648740000000|2022-03-31 15:20:00|2105.25|2102.85|2105.25|2102.85|2108.19|2105.79|2104.02|2101.62|0
1648740300000|2022-03-31 15:25:00|2105|2102.6|2103.29|2100.89|2105|2102.6|2102.06|2099.66|0
1648740600000|2022-03-31 15:30:00|2102.55|2100.15|2100.71|2098.31|2103.78|2101.38|2099.86|2097.46|0
1648740900000|2022-03-31 15:35:00|2100.84|2098.44|2102.06|2099.66|2104.02|2101.62|2099.37|2096.97|0
1648741200000|2022-03-31 15:40:00|2102.55|2100.15|2105|2102.6|2107.94|2105.54|2102.3|2099.9|0
1648741500000|2022-03-31 15:45:00|2104.75|2102.35|2103.53|2101.13|2104.75|2102.35|2102.55|2100.15|0
1648741800000|2022-03-31 15:50:00|2103.28|2100.88|2102.3|2099.9|2104.38|2101.98|2101.08|2098.68|0
1648742100000|2022-03-31 15:55:00|2102.55|2100.15|2105.49|2103.09|2105.49|2103.09|2102.06|2099.66|0
1648742400000|2022-03-31 16:00:00|2105.24|2102.84|2101.57|2099.17|2107.2|2104.8|2101.32|2098.92|0
1648742700000|2022-03-31 16:05:00|2101.32|2098.92|2102.06|2099.66|2103.04|2100.64|2100.59|2098.19|0
1648743000000|2022-03-31 16:10:00|2101.81|2099.41|2098.87|2096.47|2102.06|2099.66|2098.87|2096.47|0
1648743300000|2022-03-31 16:15:00|2098.63|2096.23|2099.61|2097.21|2101.32|2098.92|2098.14|2095.74|0
1648743600000|2022-03-31 16:20:00|2099.12|2096.72|2095.69|2093.29|2099.12|2096.72|2095.69|2093.29|0
1648743900000|2022-03-31 16:25:00|2095.44|2093.04|2095.93|2093.53|2096.18|2093.78|2093.73|2091.33|0
1648744200000|2022-03-31 16:30:00|2096.29|2093.89|2093.48|2091.08|2097.89|2095.49|2093.24|2090.84|0
1648744500000|2022-03-31 16:35:00|2093.73|2091.33|2096.17|2093.77|2097.15|2094.75|2092.99|2090.59|0
1648744800000|2022-03-31 16:40:00|2095.93|2093.53|2098.13|2095.73|2098.62|2096.22|2095.68|2093.28|0
1648745100000|2022-03-31 16:45:00|2098.62|2096.22|2097.64|2095.24|2099.36|2096.96|2095.93|2093.53|0
1648745400000|2022-03-31 16:50:00|2097.89|2095.49|2094.7|2092.3|2097.89|2095.49|2093.97|2091.57|0
1648745700000|2022-03-31 16:55:00|2094.46|2092.06|2092.99|2090.59|2095.68|2093.28|2092.5|2090.1|0
1648746000000|2022-03-31 17:00:00|2093.23|2090.83|2094.08|2091.68|2095.68|2093.28|2092.25|2089.85|0
1648746300000|2022-03-31 17:05:00|2093.97|2091.57|2092.25|2089.85|2095.44|2093.04|2092.01|2089.61|0
1648746600000|2022-03-31 17:10:00|2092.37|2089.97|2091.03|2088.63|2093.48|2091.08|2090.29|2087.89|0
1648746900000|2022-03-31 17:15:00|2090.78|2088.38|2094.21|2091.81|2094.45|2092.05|2089.31|2086.91|0
1648747200000|2022-03-31 17:20:00|2093.48|2091.08|2091.76|2089.36|2093.48|2091.08|2090.78|2088.38|0
1648747500000|2022-03-31 17:25:00|2091.27|2088.87|2095.92|2093.52|2096.41|2094.01|2090.78|2088.38|0
1648747800000|2022-03-31 17:30:00|2095.68|2093.28|2095.68|2093.28|2097.64|2095.24|2094.45|2092.05|0
1648748100000|2022-03-31 17:35:00|2095.19|2092.79|2093.72|2091.32|2095.19|2092.79|2092.74|2090.34|0
1648748400000|2022-03-31 17:40:00|2093.96|2091.56|2095.67|2093.27|2096.65|2094.25|2093.47|2091.07|0
1648748700000|2022-03-31 17:45:00|2095.92|2093.52|2096.9|2094.5|2097.14|2094.74|2094.94|2092.54|0
1648749000000|2022-03-31 17:50:00|2097.39|2094.99|2098.61|2096.21|2101.06|2098.66|2097.39|2094.99|0
1648749300000|2022-03-31 17:55:00|2098.37|2095.97|2095.67|2093.27|2099.35|2096.95|2095.67|2093.27|0
1648749600000|2022-03-31 18:00:00|2096.16|2093.76|2090.53|2088.13|2096.16|2093.76|2090.29|2087.89|0
1648749900000|2022-03-31 18:05:00|2090.78|2088.38|2089.55|2087.15|2091.75|2089.35|2088.33|2085.93|0
1648750200000|2022-03-31 18:10:00|2089.06|2086.66|2088.08|2085.68|2090.53|2088.13|2087.59|2085.19|0
1648750500000|2022-03-31 18:15:00|2087.84|2085.44|2087.1|2084.7|2088.57|2086.17|2085.88|2083.48|0
1648750800000|2022-03-31 18:20:00|2086.86|2084.46|2089.5|2087.1|2089.99|2087.59|2086.37|2083.97|0
1648751100000|2022-03-31 18:25:00|2089.25|2086.85|2089.99|2087.59|2090.72|2088.32|2086.07|2083.67|0
1648751400000|2022-03-31 18:30:00|2090.48|2088.08|2087.54|2085.14|2090.48|2088.08|2086.81|2084.41|0
1648751700000|2022-03-31 18:35:00|2087.3|2084.9|2089.86|2087.46|2091.46|2089.06|2086.07|2083.67|0
1648752000000|2022-03-31 18:40:00|2089.25|2086.85|2087.05|2084.65|2090.48|2088.08|2085.34|2082.94|0
1648752300000|2022-03-31 18:45:00|2087.29|2084.89|2087.29|2084.89|2089.25|2086.85|2085.34|2082.94|0
1648752600000|2022-03-31 18:50:00|2086.8|2084.4|2087.78|2085.38|2089.25|2086.85|2086.56|2084.16|0
1648752900000|2022-03-31 18:55:00|2087.05|2084.65|2092.19|2089.79|2092.19|2089.79|2087.05|2084.65|0
1648753200000|2022-03-31 19:00:00|2092.68|2090.28|2096.1|2093.7|2100.02|2097.62|2092.68|2090.28|0
1648753500000|2022-03-31 19:05:00|2095.86|2093.46|2097.08|2094.68|2098.55|2096.15|2094.39|2091.99|0
1648753800000|2022-03-31 19:10:00|2096.83|2094.43|2092.43|2090.03|2096.95|2094.55|2091.69|2089.29|0
1648754100000|2022-03-31 19:15:00|2092.18|2089.78|2089|2086.6|2092.67|2090.27|2088.27|2085.87|0
1648754400000|2022-03-31 19:20:00|2088.76|2086.36|2082.88|2080.48|2088.76|2086.36|2082.39|2079.99|0
1648754700000|2022-03-31 19:25:00|2083.13|2080.73|2082.39|2079.99|2084.35|2081.95|2079.95|2077.55|0
1648755000000|2022-03-31 19:30:00|2082.15|2079.75|2075.54|2073.14|2083.62|2081.22|2073.83|2071.43|0
1648755300000|2022-03-31 19:35:00|2075.3|2072.9|2078.23|2075.83|2080.92|2078.52|2073.83|2071.43|0
1648755600000|2022-03-31 19:40:00|2076.52|2074.12|2070.16|2067.76|2078.23|2075.83|2069.67|2067.27|0
1648755900000|2022-03-31 19:45:00|2070.4|2068|2069.45|2067.05|2074.81|2072.41|2068.94|2066.54|0
1648756200000|2022-03-31 19:50:00|2069.2|2066.8|2059.25|2056.85|2069.69|2067.29|2059.25|2056.85|0
1648756500000|2022-03-31 19:55:00|2057.78|2055.38|2048.61|2046.21|2061.45|2059.05|2044.7|2042.3|0
1648756800000|2022-03-31 20:00:00|2045.93|2043.53|2048.86|2046.46|2056.44|2054.04|2045.93|2043.53|0
1648757100000|2022-03-31 20:05:00|2049.1|2046.7|2052.52|2050.12|2053.01|2050.61|2047.39|2044.99|0
1648757400000|2022-03-31 20:10:00|2053.01|2050.61|2059.78|2057.38|2060.52|2058.12|2052.89|2050.49|0
1648757700000|2022-03-31 20:15:00|2059.49|2056.69|2059|2056.2|2061.21|2058.41|2057.78|2054.98|0
1648758000000|2022-03-31 20:20:00|2058.76|2055.96|2054.23|2051.43|2059.25|2056.45|2054.11|2051.31|0
1648758300000|2022-03-31 20:25:00|2054.11|2051.31|2055.82|2053.02|2056.56|2053.76|2053.13|2050.33|0
1648758600000|2022-03-31 20:30:00|2056.07|2053.27|2056.8|2054|2057.78|2054.98|2055.58|2052.78|0
1648758900000|2022-03-31 20:35:00|2056.18|2053.38|2057.53|2054.73|2058.51|2055.71|2056.18|2053.38|0
1648759200000|2022-03-31 20:40:00|2057.65|2054.85|2058.27|2055.47|2059|2056.2|2057.65|2054.85|0
1648759500000|2022-03-31 20:45:00|2058.51|2055.71|2058.51|2055.71|2059.49|2056.69|2056.31|2053.51|0
1648759800000|2022-03-31 20:50:00|2058.76|2055.96|2058.02|2055.22|2058.76|2055.96|2056.43|2053.63|0
1648760100000|2022-03-31 20:55:00|2058.27|2055.47|2058.14|2055.34|2058.75|2055.95|2057.53|2054.73|0
1648760400000|2022-03-31 21:00:00|2058.29|2055.49|2057.61|2054.81|2058.38|2055.58|2057.57|2054.77|0
1648760700000|2022-03-31 21:05:00|2057.57|2054.77|2057.53|2054.73|2057.85|2055.05|2057.42|2054.62|0
1648761000000|2022-03-31 21:10:00|2057.5|2054.7|2057.68|2054.88|2057.74|2054.94|2057.46|2054.66|0
1648761300000|2022-03-31 21:15:00|2057.64|2054.84|2057.74|2054.94|2057.78|2054.98|2057.61|2054.81|0
1648761600000|2022-03-31 21:20:00|2057.71|2054.91|2056.89|2054.09|2057.71|2054.91|2056.89|2054.09|0
1648761900000|2022-03-31 21:25:00|2057.11|2054.31|2055.88|2053.08|2057.35|2054.55|2055.88|2053.08|0
1648762200000|2022-03-31 21:30:00|2056.27|2053.47|2055.71|2052.91|2056.49|2053.69|2055.28|2052.48|0
1648762500000|2022-03-31 21:35:00|2055.67|2052.87|2055|2052.2|2055.71|2052.91|2054.79|2051.99|0
1648762800000|2022-03-31 21:40:00|2055.07|2052.27|2055.77|2052.97|2055.81|2053.01|2054.81|2052.01|0
1648763100000|2022-03-31 21:45:00|2055.53|2052.73|2055.85|2053.05|2056.53|2053.73|2055.53|2052.73|0
1648763400000|2022-03-31 21:50:00|2056.03|2053.23|2056.24|2053.44|2057.24|2054.44|2056.03|2053.23|0
1648763700000|2022-03-31 21:55:00|2056.42|2053.62|2057.28|2054.48|2057.71|2054.91|2056.42|2053.62|0
1648764000000|2022-03-31 22:00:00|2057.64|2054.84|2060.46|2057.66|2061.44|2058.64|2057.39|2054.59|0
1648764300000|2022-03-31 22:05:00|2060.21|2057.41|2059.48|2056.68|2060.95|2058.15|2059.23|2056.43|0
1648764600000|2022-03-31 22:10:00|2059.72|2056.92|2057.88|2055.08|2059.72|2056.92|2057.52|2054.72|0
1648764900000|2022-03-31 22:15:00|2058.01|2055.21|2056.3|2053.5|2058.37|2055.57|2055.56|2052.76|0
1648765200000|2022-03-31 22:20:00|2056.05|2053.25|2055.56|2052.76|2056.54|2053.74|2054.58|2051.78|0
1648765500000|2022-03-31 22:25:00|2055.81|2053.01|2054.83|2052.03|2056.05|2053.25|2054.83|2052.03|0
1648765800000|2022-03-31 22:30:00|2055.56|2052.76|2057.76|2054.96|2057.76|2054.96|2055.56|2052.76|0
1648766100000|2022-03-31 22:35:00|2057.88|2055.08|2058.49|2055.69|2058.98|2056.18|2057.76|2054.96|0
1648766400000|2022-03-31 22:40:00|2058.74|2055.94|2058.86|2056.06|2059.23|2056.43|2058.61|2055.81|0
1648766700000|2022-03-31 22:45:00|2058.98|2056.18|2058.49|2055.69|2059.72|2056.92|2058.49|2055.69|0
1648767000000|2022-03-31 22:50:00|2058.74|2055.94|2058.98|2056.18|2059.72|2056.92|2058.74|2055.94|0
1648767300000|2022-03-31 22:55:00|2059.23|2056.43|2058.98|2056.18|2059.23|2056.43|2058.25|2055.45|0
1648767600000|2022-03-31 23:00:00|2059.22|2056.42|2058.98|2056.18|2059.71|2056.91|2058.98|2056.18|0
1648767900000|2022-03-31 23:05:00|2058.73|2055.93|2059.22|2056.42|2059.47|2056.67|2058.25|2055.45|0
1648768200000|2022-03-31 23:10:00|2058.98|2056.18|2059.47|2056.67|2059.83|2057.03|2058.73|2055.93|0
1648768500000|2022-03-31 23:15:00|2059.22|2056.42|2059.47|2056.67|2060.45|2057.65|2058.73|2055.93|0
1648768800000|2022-03-31 23:20:00|2059.71|2056.91|2059.83|2057.03|2059.96|2057.16|2058.73|2055.93|0
1648769100000|2022-03-31 23:25:00|2059.71|2056.91|2059.95|2057.15|2059.95|2057.15|2059.22|2056.42|0
1648769400000|2022-03-31 23:30:00|2059.71|2056.91|2059.46|2056.66|2060.69|2057.89|2058.98|2056.18|0
1648769700000|2022-03-31 23:35:00|2059.71|2056.91|2060.44|2057.64|2060.69|2057.89|2059.71|2056.91|0
1648770000000|2022-03-31 23:40:00|2060.2|2057.4|2061.42|2058.62|2061.91|2059.11|2060.2|2057.4|0
1648770300000|2022-03-31 23:45:00|2061.18|2058.38|2059.22|2056.42|2061.18|2058.38|2059.22|2056.42|0
1648770600000|2022-03-31 23:50:00|2059.46|2056.66|2060.2|2057.4|2060.2|2057.4|2058.73|2055.93|0
1648770900000|2022-03-31 23:55:00|2060.44|2057.64|2059.7|2056.9|2060.44|2057.64|2059.46|2056.66|0
1648771200000|2022-04-01 00:00:00|2059.95|2057.15|2057.99|2055.19|2061.91|2059.11|2057.01|2054.21|0
1648771500000|2022-04-01 00:05:00|2058.24|2055.44|2058.48|2055.68|2059.95|2057.15|2057.01|2054.21|0
1648771800000|2022-04-01 00:10:00|2058.72|2055.92|2059.95|2057.15|2060.44|2057.64|2057.26|2054.46|0
1648772100000|2022-04-01 00:15:00|2059.7|2056.9|2056.77|2053.97|2060.19|2057.39|2056.52|2053.72|0
1648772400000|2022-04-01 00:20:00|2057.01|2054.21|2058.23|2055.43|2058.97|2056.17|2056.52|2053.72|0
1648772700000|2022-04-01 00:25:00|2057.99|2055.19|2056.52|2053.72|2057.99|2055.19|2056.03|2053.23|0
1648773000000|2022-04-01 00:30:00|2056.76|2053.96|2055.05|2052.25|2057.01|2054.21|2055.05|2052.25|0
1648773300000|2022-04-01 00:35:00|2055.3|2052.5|2057.74|2054.94|2057.74|2054.94|2054.07|2051.27|0
1648773600000|2022-04-01 00:40:00|2057.99|2055.19|2058.72|2055.92|2059.45|2056.65|2056.76|2053.96|0
1648773900000|2022-04-01 00:45:00|2058.47|2055.67|2058.1|2055.3|2059.21|2056.41|2057.74|2054.94|0
1648774200000|2022-04-01 00:50:00|2058.23|2055.43|2057.49|2054.69|2058.23|2055.43|2056.52|2053.72|0
1648774500000|2022-04-01 00:55:00|2057.74|2054.94|2059.7|2056.9|2059.7|2056.9|2056.52|2053.72|0
1648774800000|2022-04-01 01:00:00|2059.45|2056.65|2058.96|2056.16|2059.7|2056.9|2057.74|2054.94|0
1648775100000|2022-04-01 01:05:00|2059.21|2056.41|2059.69|2056.89|2059.94|2057.14|2058.47|2055.67|0
1648775400000|2022-04-01 01:10:00|2059.57|2056.77|2060.18|2057.38|2060.67|2057.87|2058.96|2056.16|0
1648775700000|2022-04-01 01:15:00|2059.94|2057.14|2060.67|2057.87|2061.65|2058.85|2059.45|2056.65|0
1648776000000|2022-04-01 01:20:00|2060.92|2058.12|2061.65|2058.85|2062.14|2059.34|2060.67|2057.87|0
1648776300000|2022-04-01 01:25:00|2061.77|2058.97|2061.16|2058.36|2061.77|2058.97|2059.94|2057.14|0
1648776600000|2022-04-01 01:30:00|2060.91|2058.11|2060.67|2057.87|2061.16|2058.36|2059.69|2056.89|0
1648776900000|2022-04-01 01:35:00|2060.91|2058.11|2057.98|2055.18|2060.91|2058.11|2057|2054.2|0
1648777200000|2022-04-01 01:40:00|2057.73|2054.93|2058.71|2055.91|2059.44|2056.64|2057.73|2054.93|0
1648777500000|2022-04-01 01:45:00|2058.47|2055.67|2058.22|2055.42|2058.95|2056.15|2057.49|2054.69|0
1648777800000|2022-04-01 01:50:00|2058.09|2055.29|2058.46|2055.66|2060.67|2057.87|2058.09|2055.29|0
1648778100000|2022-04-01 01:55:00|2058.71|2055.91|2059.2|2056.4|2059.69|2056.89|2058.46|2055.66|0
1648778400000|2022-04-01 02:00:00|2058.95|2056.15|2059.69|2056.89|2060.91|2058.11|2058.71|2055.91|0
1648778700000|2022-04-01 02:05:00|2059.8|2057|2058.71|2055.91|2060.17|2057.37|2058.71|2055.91|0
1648779000000|2022-04-01 02:10:00|2058.46|2055.66|2059.93|2057.13|2060.29|2057.49|2058.46|2055.66|0
1648779300000|2022-04-01 02:15:00|2060.05|2057.25|2060.17|2057.37|2060.42|2057.62|2059.68|2056.88|0
1648779600000|2022-04-01 02:20:00|2060.05|2057.25|2059.68|2056.88|2060.17|2057.37|2058.46|2055.66|0
1648779900000|2022-04-01 02:25:00|2059.44|2056.64|2059.44|2056.64|2059.93|2057.13|2059.19|2056.39|0
1648780200000|2022-04-01 02:30:00|2059.68|2056.88|2060.42|2057.62|2060.66|2057.86|2059.44|2056.64|0
1648780500000|2022-04-01 02:35:00|2060.53|2057.73|2061.88|2059.08|2062.13|2059.33|2060.17|2057.37|0
1648780800000|2022-04-01 02:40:00|2061.64|2058.84|2062.62|2059.82|2063.35|2060.55|2061.64|2058.84|0
1648781100000|2022-04-01 02:45:00|2062.37|2059.57|2063.59|2060.79|2063.59|2060.79|2062.13|2059.33|0
1648781400000|2022-04-01 02:50:00|2063.35|2060.55|2062.61|2059.81|2063.84|2061.04|2062.61|2059.81|0
1648781700000|2022-04-01 02:55:00|2062.86|2060.06|2063.35|2060.55|2063.59|2060.79|2062.86|2060.06|0
1648782000000|2022-04-01 03:00:00|2063.59|2060.79|2065.79|2062.99|2066.16|2063.36|2063.59|2060.79|0
1648782300000|2022-04-01 03:05:00|2065.55|2062.75|2064.32|2061.52|2065.55|2062.75|2064.08|2061.28|0
1648782600000|2022-04-01 03:10:00|2064.57|2061.77|2065.3|2062.5|2065.3|2062.5|2064.32|2061.52|0
1648782900000|2022-04-01 03:15:00|2065.55|2062.75|2065.55|2062.75|2066.04|2063.24|2065.3|2062.5|0
1648783200000|2022-04-01 03:20:00|2065.3|2062.5|2065.3|2062.5|2065.79|2062.99|2065.15|2062.35|0
1648783500000|2022-04-01 03:25:00|2065.55|2062.75|2064.81|2062.01|2065.55|2062.75|2064.57|2061.77|0
1648783800000|2022-04-01 03:30:00|2064.57|2061.77|2064.08|2061.28|2065.06|2062.26|2064.08|2061.28|0
1648784100000|2022-04-01 03:35:00|2064.32|2061.52|2063.34|2060.54|2064.32|2061.52|2062.85|2060.05|0
1648784400000|2022-04-01 03:40:00|2063.1|2060.3|2063.34|2060.54|2064.08|2061.28|2062.85|2060.05|0
1648784700000|2022-04-01 03:45:00|2063.59|2060.79|2063.58|2060.78|2063.59|2060.79|2063.1|2060.3|0
1648785000000|2022-04-01 03:50:00|2063.83|2061.03|2063.09|2060.29|2064.07|2061.27|2063.09|2060.29|0
1648785300000|2022-04-01 03:55:00|2062.85|2060.05|2063.58|2060.78|2063.58|2060.78|2062.6|2059.8|0
1648785600000|2022-04-01 04:00:00|2063.83|2061.03|2062.85|2060.05|2063.83|2061.03|2062.85|2060.05|0
1648785900000|2022-04-01 04:05:00|2063.09|2060.29|2063.58|2060.78|2063.58|2060.78|2062.85|2060.05|0
1648786200000|2022-04-01 04:10:00|2063.34|2060.54|2063.58|2060.78|2063.58|2060.78|2063.09|2060.29|0
1648786500000|2022-04-01 04:15:00|2063.34|2060.54|2064.07|2061.27|2064.07|2061.27|2063.34|2060.54|0
1648786800000|2022-04-01 04:20:00|2063.82|2061.02|2063.82|2061.02|2064.07|2061.27|2063.58|2060.78|0
1648787100000|2022-04-01 04:25:00|2063.58|2060.78|2063.33|2060.53|2063.58|2060.78|2063.21|2060.41|0
1648787400000|2022-04-01 04:30:00|2063.09|2060.29|2062.84|2060.04|2063.58|2060.78|2062.84|2060.04|0
1648787700000|2022-04-01 04:35:00|2062.72|2059.92|2062.11|2059.31|2062.84|2060.04|2062.11|2059.31|0
1648788000000|2022-04-01 04:40:00|2061.62|2058.82|2060.64|2057.84|2061.86|2059.06|2060.15|2057.35|0
1648788300000|2022-04-01 04:45:00|2060.4|2057.6|2061.13|2058.33|2061.37|2058.57|2060.4|2057.6|0
1648788600000|2022-04-01 04:50:00|2060.88|2058.08|2060.15|2057.35|2060.88|2058.08|2059.66|2056.86|0
1648788900000|2022-04-01 04:55:00|2059.53|2056.73|2059.67|2056.87|2060.65|2057.85|2059.3|2056.5|0
1648789200000|2022-04-01 05:00:00|2059.42|2056.62|2060.65|2057.85|2060.65|2057.85|2058.93|2056.13|0
1648789500000|2022-04-01 05:05:00|2060.4|2057.6|2060.65|2057.85|2061.14|2058.34|2060.16|2057.36|0
1648789800000|2022-04-01 05:10:00|2060.4|2057.6|2062.6|2059.8|2062.85|2060.05|2059.67|2056.87|0
1648790100000|2022-04-01 05:15:00|2062.85|2060.05|2062.6|2059.8|2063.09|2060.29|2062.11|2059.31|0
1648790400000|2022-04-01 05:20:00|2062.36|2059.56|2061.62|2058.82|2062.85|2060.05|2061.38|2058.58|0
1648790700000|2022-04-01 05:25:00|2061.13|2058.33|2061.13|2058.33|2061.62|2058.82|2061|2058.2|0
1648791000000|2022-04-01 05:30:00|2061.38|2058.58|2059.91|2057.11|2061.38|2058.58|2059.91|2057.11|0
1648791300000|2022-04-01 05:35:00|2060.15|2057.35|2058.44|2055.64|2060.4|2057.6|2058.19|2055.39|0
1648791600000|2022-04-01 05:40:00|2058.68|2055.88|2059.66|2056.86|2059.91|2057.11|2058.44|2055.64|0
1648791900000|2022-04-01 05:45:00|2059.42|2056.62|2059.17|2056.37|2059.66|2056.86|2058.8|2056|0
1648792200000|2022-04-01 05:50:00|2058.93|2056.13|2057.7|2054.9|2058.93|2056.13|2056.97|2054.17|0
1648792500000|2022-04-01 05:55:00|2057.95|2055.15|2056.97|2054.17|2057.95|2055.15|2056.97|2054.17|0
1648792800000|2022-04-01 06:00:00|2056.48|2053.68|2057.95|2055.15|2058.19|2055.39|2055.25|2052.45|0
1648793100000|2022-04-01 06:05:00|2057.7|2054.9|2056.72|2053.92|2057.95|2055.15|2055.5|2052.7|0
1648793400000|2022-04-01 06:10:00|2056.48|2053.68|2057.21|2054.41|2057.21|2054.41|2055.99|2053.19|0
1648793700000|2022-04-01 06:15:00|2056.96|2054.16|2059.17|2056.37|2059.17|2056.37|2056.72|2053.92|0
1648794000000|2022-04-01 06:20:00|2059.66|2056.86|2062.35|2059.55|2062.84|2060.04|2059.66|2056.86|0
1648794300000|2022-04-01 06:25:00|2062.59|2059.79|2061.61|2058.81|2063.57|2060.77|2061.37|2058.57|0
1648794600000|2022-04-01 06:30:00|2061.37|2058.57|2060.88|2058.08|2062.84|2060.04|2060.88|2058.08|0
1648794900000|2022-04-01 06:35:00|2060.63|2057.83|2063.08|2060.28|2063.57|2060.77|2060.51|2057.71|0
1648795200000|2022-04-01 06:40:00|2062.83|2060.03|2064.18|2061.38|2064.3|2061.5|2062.59|2059.79|0
1648795500000|2022-04-01 06:45:00|2064.06|2061.26|2064.55|2061.75|2065.04|2062.24|2064.06|2061.26|0
1648795800000|2022-04-01 06:50:00|2064.42|2061.62|2064.3|2061.5|2065.15|2062.35|2063.57|2060.77|0
1648796100000|2022-04-01 06:55:00|2064.06|2061.26|2064.3|2061.5|2065.04|2062.24|2062.83|2060.03|0
1648796400000|2022-04-01 07:00:00|2064.06|2061.26|2062.34|2059.54|2064.3|2061.5|2061.61|2058.81|0
1648796700000|2022-04-01 07:05:00|2062.75|2060.35|2062.5|2060.1|2062.99|2060.59|2060.67|2058.27|0
1648797000000|2022-04-01 07:10:00|2062.14|2059.74|2060.43|2058.03|2063.85|2061.45|2059.69|2057.29|0
1648797300000|2022-04-01 07:15:00|2060.79|2058.39|2063.61|2061.21|2064.1|2061.7|2060.18|2057.78|0
1648797600000|2022-04-01 07:20:00|2063.48|2061.08|2065.81|2063.41|2067.77|2065.37|2063.36|2060.96|0
1648797900000|2022-04-01 07:25:00|2065.08|2062.68|2063.12|2060.72|2065.57|2063.17|2063.12|2060.72|0
1648798200000|2022-04-01 07:30:00|2062.38|2059.98|2059.93|2057.53|2063.36|2060.96|2059.93|2057.53|0
1648798500000|2022-04-01 07:35:00|2060.18|2057.78|2060.91|2058.51|2061.16|2058.76|2057.98|2055.58|0
1648798800000|2022-04-01 07:40:00|2060.67|2058.27|2061.16|2058.76|2062.38|2059.98|2059.44|2057.04|0
1648799100000|2022-04-01 07:45:00|2060.67|2058.27|2062.62|2060.22|2063.36|2060.96|2060.67|2058.27|0
1648799400000|2022-04-01 07:50:00|2062.87|2060.47|2065.07|2062.67|2065.07|2062.67|2062.5|2060.1|0
1648799700000|2022-04-01 07:55:00|2065.32|2062.92|2063.96|2061.56|2065.32|2062.92|2062.87|2060.47|0
1648800000000|2022-04-01 08:00:00|2063.6|2061.2|2066.29|2063.89|2066.29|2063.89|2062.74|2060.34|0
1648800300000|2022-04-01 08:05:00|2065.8|2063.4|2064.82|2062.42|2066.29|2063.89|2064.09|2061.69|0
1648800600000|2022-04-01 08:10:00|2064.7|2062.3|2063.35|2060.95|2066.29|2063.89|2063.35|2060.95|0
1648800900000|2022-04-01 08:15:00|2063.6|2061.2|2063.6|2061.2|2064.94|2062.54|2062.49|2060.09|0
1648801200000|2022-04-01 08:20:00|2063.84|2061.44|2065.07|2062.67|2065.8|2063.4|2063.6|2061.2|0
1648801500000|2022-04-01 08:25:00|2064.82|2062.42|2065.56|2063.16|2066.29|2063.89|2064.33|2061.93|0
1648801800000|2022-04-01 08:30:00|2065.43|2063.03|2064.82|2062.42|2065.43|2063.03|2063.6|2061.2|0
1648802100000|2022-04-01 08:35:00|2065.07|2062.67|2063.6|2061.2|2065.8|2063.4|2063.6|2061.2|0
1648802400000|2022-04-01 08:40:00|2063.71|2061.31|2066.53|2064.13|2066.53|2064.13|2063.6|2061.2|0
1648802700000|2022-04-01 08:45:00|2066.78|2064.38|2066.53|2064.13|2067.51|2065.11|2065.8|2063.4|0
1648803000000|2022-04-01 08:50:00|2066.78|2064.38|2066.89|2064.49|2067.27|2064.87|2065.8|2063.4|0
1648803300000|2022-04-01 08:55:00|2066.78|2064.38|2066.53|2064.13|2066.78|2064.38|2065.8|2063.4|0
1648803600000|2022-04-01 09:00:00|2066.16|2063.76|2064.33|2061.93|2066.16|2063.76|2063.84|2061.44|0
1648803900000|2022-04-01 09:05:00|2064.57|2062.17|2062.86|2060.46|2064.57|2062.17|2062.37|2059.97|0
1648804200000|2022-04-01 09:10:00|2062.61|2060.21|2063.84|2061.44|2064.33|2061.93|2062.37|2059.97|0
1648804500000|2022-04-01 09:15:00|2063.95|2061.55|2063.34|2060.94|2064.32|2061.92|2062.61|2060.21|0
1648804800000|2022-04-01 09:20:00|2063.1|2060.7|2065.3|2062.9|2068|2065.6|2061.39|2058.99|0
1648805100000|2022-04-01 09:25:00|2065.55|2063.15|2066.04|2063.64|2066.28|2063.88|2065.06|2062.66|0
1648805400000|2022-04-01 09:30:00|2066.28|2063.88|2069.46|2067.06|2070.69|2068.29|2066.28|2063.88|0
1648805700000|2022-04-01 09:35:00|2069.71|2067.31|2068.48|2066.08|2070.44|2068.04|2068.48|2066.08|0
1648806000000|2022-04-01 09:40:00|2068.24|2065.84|2067.26|2064.86|2068.48|2066.08|2066.03|2063.63|0
1648806300000|2022-04-01 09:45:00|2067.5|2065.1|2066.52|2064.12|2067.75|2065.35|2065.54|2063.14|0
1648806600000|2022-04-01 09:50:00|2066.77|2064.37|2068.73|2066.33|2069.71|2067.31|2066.77|2064.37|0
1648806900000|2022-04-01 09:55:00|2068.97|2066.57|2069.33|2066.93|2070.19|2067.79|2068.24|2065.84|0
1648807200000|2022-04-01 10:00:00|2069.21|2066.81|2069.74|2067.34|2071.95|2069.55|2068.97|2066.57|0
1648807500000|2022-04-01 10:05:00|2069.62|2067.22|2070.72|2068.32|2070.72|2068.32|2069.01|2066.61|0
1648807800000|2022-04-01 10:10:00|2070.48|2068.08|2069.61|2067.21|2070.97|2068.57|2069.25|2066.85|0
1648808100000|2022-04-01 10:15:00|2069.74|2067.34|2070.1|2067.7|2070.23|2067.83|2069.25|2066.85|0
1648808400000|2022-04-01 10:20:00|2069.98|2067.58|2069.25|2066.85|2070.23|2067.83|2069.25|2066.85|0
1648808700000|2022-04-01 10:25:00|2069.74|2067.34|2070.72|2068.32|2070.96|2068.56|2069.49|2067.09|0
1648809000000|2022-04-01 10:30:00|2070.35|2067.95|2070.72|2068.32|2071.21|2068.81|2069.74|2067.34|0
1648809300000|2022-04-01 10:35:00|2070.47|2068.07|2068.14|2065.74|2070.72|2068.32|2068.02|2065.62|0
1648809600000|2022-04-01 10:40:00|2068.27|2065.87|2068.02|2065.62|2068.76|2066.36|2067.65|2065.25|0
1648809900000|2022-04-01 10:45:00|2068.27|2065.87|2067.53|2065.13|2068.27|2065.87|2066.8|2064.4|0
1648810200000|2022-04-01 10:50:00|2067.29|2064.89|2066.8|2064.4|2067.53|2065.13|2066.55|2064.15|0
1648810500000|2022-04-01 10:55:00|2067.04|2064.64|2068.87|2066.47|2069.49|2067.09|2066.31|2063.91|0
1648810800000|2022-04-01 11:00:00|2068.51|2066.11|2068.75|2066.35|2069.98|2067.58|2068.51|2066.11|0
1648811100000|2022-04-01 11:05:00|2069|2066.6|2069|2066.6|2069.98|2067.58|2068.63|2066.23|0
1648811400000|2022-04-01 11:10:00|2069.24|2066.84|2067.04|2064.64|2069.24|2066.84|2066.79|2064.39|0
1648811700000|2022-04-01 11:15:00|2066.79|2064.39|2067.04|2064.64|2068.14|2065.74|2066.79|2064.39|0
1648812000000|2022-04-01 11:20:00|2066.79|2064.39|2067.77|2065.37|2068.26|2065.86|2066.55|2064.15|0
1648812300000|2022-04-01 11:25:00|2067.53|2065.13|2067.04|2064.64|2068.02|2065.62|2067.04|2064.64|0
1648812600000|2022-04-01 11:30:00|2066.79|2064.39|2067.53|2065.13|2067.53|2065.13|2066.3|2063.9|0
1648812900000|2022-04-01 11:35:00|2067.04|2064.64|2067.28|2064.88|2067.53|2065.13|2066.3|2063.9|0
1648813200000|2022-04-01 11:40:00|2067.04|2064.64|2067.03|2064.63|2067.28|2064.88|2066.79|2064.39|0
1648813500000|2022-04-01 11:45:00|2066.79|2064.39|2068.01|2065.61|2068.01|2065.61|2066.79|2064.39|0
1648813800000|2022-04-01 11:50:00|2067.86|2065.46|2067.86|2065.46|2068.35|2065.95|2067.86|2065.46|0
1648814100000|2022-04-01 11:55:00|2067.98|2065.58|2068.35|2065.95|2068.35|2065.95|2067.62|2065.22|0
1648814400000|2022-04-01 12:00:00|2068.11|2065.71|2067.13|2064.73|2068.35|2065.95|2067|2064.6|0
1648814700000|2022-04-01 12:05:00|2067.37|2064.97|2069.58|2067.18|2069.58|2067.18|2067.37|2064.97|0
1648815000000|2022-04-01 12:10:00|2069.33|2066.93|2068.6|2066.2|2069.82|2067.42|2068.6|2066.2|0
1648815300000|2022-04-01 12:15:00|2068.35|2065.95|2068.6|2066.2|2070.31|2067.91|2068.35|2065.95|0
1648815600000|2022-04-01 12:20:00|2068.84|2066.44|2069.82|2067.42|2070.31|2067.91|2068.6|2066.2|0
1648815900000|2022-04-01 12:25:00|2069.94|2067.54|2069.33|2066.93|2070.67|2068.27|2067.37|2064.97|0
1648816200000|2022-04-01 12:30:00|2069.45|2067.05|2062.96|2060.56|2069.57|2067.17|2061.99|2059.59|0
1648816500000|2022-04-01 12:35:00|2063.08|2060.68|2064.55|2062.15|2065.53|2063.13|2062.96|2060.56|0
1648816800000|2022-04-01 12:40:00|2064.79|2062.39|2061.86|2059.46|2064.79|2062.39|2060.63|2058.23|0
1648817100000|2022-04-01 12:45:00|2061.73|2059.33|2061.37|2058.97|2063.33|2060.93|2061.37|2058.97|0
1648817400000|2022-04-01 12:50:00|2061.12|2058.72|2060.39|2057.99|2061.61|2059.21|2058.68|2056.28|0
1648817700000|2022-04-01 12:55:00|2060.14|2057.74|2059.41|2057.01|2061.12|2058.72|2059.16|2056.76|0
1648818000000|2022-04-01 13:00:00|2059.16|2056.76|2055.98|2053.58|2059.9|2057.5|2055.98|2053.58|0
1648818300000|2022-04-01 13:05:00|2056.23|2053.83|2059.41|2057.01|2059.65|2057.25|2056.23|2053.83|0
1648818600000|2022-04-01 13:10:00|2059.52|2057.12|2061.61|2059.21|2061.61|2059.21|2059.16|2056.76|0
1648818900000|2022-04-01 13:15:00|2061.85|2059.45|2063.56|2061.16|2064.3|2061.9|2061.85|2059.45|0
1648819200000|2022-04-01 13:20:00|2063.81|2061.41|2062.1|2059.7|2064.54|2062.14|2061.85|2059.45|0
1648819500000|2022-04-01 13:25:00|2062.59|2060.19|2059.4|2057|2063.07|2060.67|2059.4|2057|0
1648819800000|2022-04-01 13:30:00|2059.89|2057.49|2054.02|2051.62|2061.85|2059.45|2054.02|2051.62|0
1648820100000|2022-04-01 13:35:00|2054.26|2051.86|2053.43|2051.03|2059.06|2056.66|2051.82|2049.42|0
1648820400000|2022-04-01 13:40:00|2053.68|2051.28|2051.96|2049.08|2054.65|2051.77|2050|2047.12|0
1648820700000|2022-04-01 13:45:00|2052.2|2049.32|2054.65|2051.77|2056.85|2053.97|2050|2047.12|0
1648821000000|2022-04-01 13:50:00|2054.4|2051.52|2045.84|2042.96|2055.38|2052.5|2044.62|2041.74|0
1648821300000|2022-04-01 13:55:00|2045.35|2042.47|2049.51|2046.63|2050|2047.12|2044.86|2041.98|0
1648821600000|2022-04-01 14:00:00|2050.12|2047.24|2046.57|2043.69|2051.71|2048.83|2043.15|2040.27|0
1648821900000|2022-04-01 14:05:00|2047.06|2044.18|2047.31|2044.43|2050.49|2047.61|2046.08|2043.2|0
1648822200000|2022-04-01 14:10:00|2047.8|2044.92|2054.4|2051.52|2055.38|2052.5|2047.8|2044.92|0
1648822500000|2022-04-01 14:15:00|2054.16|2051.28|2044.03|2041.15|2054.16|2051.28|2043.78|2040.9|0
1648822800000|2022-04-01 14:20:00|2044.14|2041.26|2038.81|2035.93|2045.98|2043.1|2037.83|2034.95|0
1648823100000|2022-04-01 14:25:00|2039.54|2036.66|2037.58|2034.7|2040.52|2037.64|2035.87|2032.99|0
1648823400000|2022-04-01 14:30:00|2038.56|2035.68|2042.47|2039.59|2042.72|2039.84|2038.32|2035.44|0
1648823700000|2022-04-01 14:35:00|2043.21|2040.33|2040.52|2037.64|2044.67|2041.79|2039.29|2036.41|0
1648824000000|2022-04-01 14:40:00|2040.03|2037.15|2041.25|2038.37|2041.74|2038.86|2036.11|2033.23|0
1648824300000|2022-04-01 14:45:00|2041|2038.12|2044.67|2041.79|2046.87|2043.99|2040.76|2037.88|0
1648824600000|2022-04-01 14:50:00|2045.16|2042.28|2049.32|2046.44|2049.56|2046.68|2043.69|2040.81|0
1648824900000|2022-04-01 14:55:00|2049.56|2046.68|2046.88|2044.48|2050.3|2047.42|2045.9|2043.5|0
1648825200000|2022-04-01 15:00:00|2046.39|2043.99|2046.14|2043.74|2047.85|2045.45|2044.92|2042.52|0
1648825500000|2022-04-01 15:05:00|2045.9|2043.5|2050.3|2047.9|2051.28|2048.88|2044.67|2042.27|0
1648825800000|2022-04-01 15:10:00|2050.05|2047.65|2046.35|2043.95|2051.16|2048.76|2044.89|2042.49|0
1648826100000|2022-04-01 15:15:00|2045.86|2043.46|2046.35|2043.95|2047.58|2045.18|2043.66|2041.26|0
1648826400000|2022-04-01 15:20:00|2046.6|2044.2|2046.84|2044.44|2049.53|2047.13|2044.4|2042|0
1648826700000|2022-04-01 15:25:00|2047.09|2044.69|2043.91|2041.51|2048.31|2045.91|2043.66|2041.26|0
1648827000000|2022-04-01 15:30:00|2044.64|2042.24|2040.97|2038.57|2044.64|2042.24|2039.75|2037.35|0
1648827300000|2022-04-01 15:35:00|2041.21|2038.81|2036.32|2033.92|2041.21|2038.81|2034.61|2032.21|0
1648827600000|2022-04-01 15:40:00|2036.2|2033.8|2031.92|2029.52|2036.2|2033.8|2031.19|2028.79|0
1648827900000|2022-04-01 15:45:00|2031.43|2029.03|2032.83|2030.43|2035.03|2032.63|2030.57|2028.17|0
1648828200000|2022-04-01 15:50:00|2032.1|2029.7|2037.23|2034.83|2038.45|2036.05|2031.12|2028.72|0
1648828500000|2022-04-01 15:55:00|2036.37|2033.97|2030.87|2028.47|2036.37|2033.97|2028.92|2026.52|0
1648828800000|2022-04-01 16:00:00|2029.89|2027.49|2027.57|2025.17|2031.23|2028.83|2027.45|2025.05|0
1648829100000|2022-04-01 16:05:00|2027.2|2024.8|2027.61|2025.21|2027.61|2025.21|2024.76|2022.36|0
1648829400000|2022-04-01 16:10:00|2027.86|2025.46|2028.34|2025.94|2028.83|2026.43|2025.41|2023.01|0
1648829700000|2022-04-01 16:15:00|2028.59|2026.19|2026.88|2024.48|2029.81|2027.41|2024.68|2022.28|0
1648830000000|2022-04-01 16:20:00|2026.39|2023.99|2029.32|2026.92|2030.54|2028.14|2026.14|2023.74|0
1648830300000|2022-04-01 16:25:00|2030.3|2027.9|2032.01|2029.61|2032.25|2029.85|2028.59|2026.19|0
1648830600000|2022-04-01 16:30:00|2031.52|2029.12|2023.94|2021.54|2031.52|2029.12|2022.72|2020.32|0
1648830900000|2022-04-01 16:35:00|2023.33|2020.93|2025.41|2023.01|2025.9|2023.5|2021.5|2019.1|0
1648831200000|2022-04-01 16:40:00|2025.16|2022.76|2030.05|2027.65|2030.05|2027.65|2023.45|2021.05|0
1648831500000|2022-04-01 16:45:00|2029.81|2027.41|2030.54|2028.14|2030.78|2028.38|2026.38|2023.98|0
1648831800000|2022-04-01 16:50:00|2030.29|2027.89|2029.8|2027.4|2031.27|2028.87|2026.63|2024.23|0
1648832100000|2022-04-01 16:55:00|2030.05|2027.65|2027.11|2024.71|2031.76|2029.36|2026.87|2024.47|0
1648832400000|2022-04-01 17:00:00|2027.6|2025.2|2026.49|2024.09|2028.58|2026.18|2025.03|2022.63|0
1648832700000|2022-04-01 17:05:00|2026.74|2024.34|2025.76|2023.36|2029.67|2027.27|2025.76|2023.36|0
1648833000000|2022-04-01 17:10:00|2025.63|2023.23|2023.56|2021.16|2025.63|2023.23|2022.34|2019.94|0
1648833300000|2022-04-01 17:15:00|2023.31|2020.91|2023.8|2021.4|2024.29|2021.89|2021.85|2019.45|0
1648833600000|2022-04-01 17:20:00|2024.05|2021.65|2025.27|2022.87|2025.51|2023.11|2019.4|2017|0
1648833900000|2022-04-01 17:25:00|2025.02|2022.62|2024.29|2021.89|2025.51|2023.11|2022.82|2020.42|0
1648834200000|2022-04-01 17:30:00|2024.04|2021.64|2024.29|2021.89|2026.98|2024.58|2023.56|2021.16|0
1648834500000|2022-04-01 17:35:00|2024.04|2021.64|2032.6|2030.2|2034.07|2031.67|2024.04|2021.64|0
1648834800000|2022-04-01 17:40:00|2032.84|2030.44|2033.33|2030.93|2036.27|2033.87|2032.11|2029.71|0
1648835100000|2022-04-01 17:45:00|2032.84|2030.44|2032.47|2030.07|2033.09|2030.69|2030.64|2028.24|0
1648835400000|2022-04-01 17:50:00|2031.86|2029.46|2030.84|2028.44|2032.35|2029.95|2029.75|2027.35|0
1648835700000|2022-04-01 17:55:00|2030.72|2028.32|2033.17|2030.77|2034.39|2031.99|2029.99|2027.59|0
1648836000000|2022-04-01 18:00:00|2032.92|2030.52|2040.5|2038.1|2040.5|2038.1|2032.19|2029.79|0
1648836300000|2022-04-01 18:05:00|2040.26|2037.86|2040.99|2038.59|2044.66|2042.26|2039.04|2036.64|0
1648836600000|2022-04-01 18:10:00|2040.5|2038.1|2043.09|2040.69|2043.09|2040.69|2038.3|2035.9|0
1648836900000|2022-04-01 18:15:00|2043.58|2041.18|2042.28|2039.88|2045.71|2043.31|2041.79|2039.39|0
1648837200000|2022-04-01 18:20:00|2042.04|2039.64|2043.02|2040.62|2045.95|2043.55|2041.79|2039.39|0
1648837500000|2022-04-01 18:25:00|2042.77|2040.37|2049.13|2046.73|2049.13|2046.73|2042.53|2040.13|0
1648837800000|2022-04-01 18:30:00|2048.89|2046.49|2053.29|2050.89|2053.78|2051.38|2048.4|2046|0
1648838100000|2022-04-01 18:35:00|2053.53|2051.13|2049.62|2047.22|2053.53|2051.13|2047.66|2045.26|0
1648838400000|2022-04-01 18:40:00|2049.86|2047.46|2052.32|2049.92|2053.29|2050.89|2049|2046.6|0
1648838700000|2022-04-01 18:45:00|2052.2|2049.8|2050.24|2047.84|2054.65|2052.25|2049.51|2047.11|0
1648839000000|2022-04-01 18:50:00|2050|2047.6|2047.31|2044.91|2050.24|2047.84|2046.82|2044.42|0
1648839300000|2022-04-01 18:55:00|2047.55|2045.15|2045.35|2042.95|2049.75|2047.35|2043.64|2041.24|0
1648839600000|2022-04-01 19:00:00|2044.61|2042.21|2049.02|2046.62|2051.46|2049.06|2044.37|2041.97|0
1648839900000|2022-04-01 19:05:00|2048.53|2046.13|2045.84|2043.44|2051.71|2049.31|2045.59|2043.19|0
1648840200000|2022-04-01 19:10:00|2046.08|2043.68|2045.59|2043.19|2047.55|2045.15|2041.19|2038.79|0
1648840500000|2022-04-01 19:15:00|2045.1|2042.7|2036.54|2034.14|2047.06|2044.66|2036.54|2034.14|0
1648840800000|2022-04-01 19:20:00|2036.05|2033.65|2036.2|2033.8|2038.64|2036.24|2034|2031.6|0
1648841100000|2022-04-01 19:25:00|2036.93|2034.53|2037.91|2035.51|2038.89|2036.49|2035.71|2033.31|0
1648841400000|2022-04-01 19:30:00|2038.64|2036.24|2033.26|2030.86|2040.35|2037.95|2031.3|2028.9|0
1648841700000|2022-04-01 19:35:00|2034.48|2032.08|2033.75|2031.35|2034.48|2032.08|2030.81|2028.41|0
1648842000000|2022-04-01 19:40:00|2033.5|2031.1|2033.74|2031.34|2038.15|2035.75|2031.3|2028.9|0
1648842300000|2022-04-01 19:45:00|2034.31|2031.91|2038.71|2036.31|2038.71|2036.31|2031.38|2028.98|0
1648842600000|2022-04-01 19:50:00|2042.87|2040.47|2053.67|2050.79|2054.65|2051.77|2041.89|2039.49|0
1648842900000|2022-04-01 19:55:00|2052.94|2050.06|2054.74|2051.86|2059.05|2056.17|2051.96|2049.08|0
1648843200000|2022-04-01 20:00:00|2056.2|2053.32|2056.21|2053.81|2057.19|2054.79|2052.29|2049.41|0
1648843500000|2022-04-01 20:05:00|2055.96|2053.56|2053.52|2051.12|2056.21|2053.81|2053.27|2050.87|0
1648843800000|2022-04-01 20:10:00|2053.27|2050.87|2048.87|2046.47|2053.52|2051.12|2048.87|2046.47|0
1649055900000|2022-04-04 07:05:00|2061.65|2059.25|2055.89|2053.49|2061.9|2059.5|2054.8|2052.4|0
1649056200000|2022-04-04 07:10:00|2055.77|2053.37|2048.19|2045.79|2056.02|2053.62|2047.45|2045.05|0
1649056500000|2022-04-04 07:15:00|2047.94|2045.54|2050.39|2047.99|2051.86|2049.46|2046.96|2044.56|0
1649056800000|2022-04-04 07:20:00|2050.02|2047.62|2049.41|2047.01|2051.61|2049.21|2048.92|2046.52|0
1649057100000|2022-04-04 07:25:00|2049.65|2047.25|2049.41|2047.01|2050.5|2048.1|2048.19|2045.79|0
1649057400000|2022-04-04 07:30:00|2049.65|2047.25|2052.83|2050.43|2052.83|2050.43|2049.65|2047.25|0
1649057700000|2022-04-04 07:35:00|2052.71|2050.31|2053.44|2051.04|2053.81|2051.41|2051.85|2049.45|0
1649058000000|2022-04-04 07:40:00|2053.57|2051.17|2051.61|2049.21|2054.55|2052.15|2051.61|2049.21|0
1649058300000|2022-04-04 07:45:00|2051.48|2049.08|2051.61|2049.21|2051.61|2049.21|2051.12|2048.72|0
1649058600000|2022-04-04 07:50:00|2051.36|2048.96|2051.61|2049.21|2051.61|2049.21|2051.36|2048.96|0
1649058900000|2022-04-04 07:55:00|2051.36|2048.96|2051.36|2048.96|2051.61|2049.21|2049.89|2047.49|0
1649059200000|2022-04-04 08:00:00|2051.61|2049.21|2049.16|2046.76|2053.32|2050.92|2047.69|2045.29|0
1649059500000|2022-04-04 08:05:00|2049.28|2046.88|2049.65|2047.25|2051.12|2048.72|2048.18|2045.78|0
1649059800000|2022-04-04 08:10:00|2049.89|2047.49|2051.11|2048.71|2051.11|2048.71|2049.16|2046.76|0
1649060100000|2022-04-04 08:15:00|2050.87|2048.47|2051.11|2048.71|2051.36|2048.96|2049.4|2047|0
1649060400000|2022-04-04 08:20:00|2051.36|2048.96|2052.83|2050.43|2053.32|2050.92|2050.62|2048.22|0
1649060700000|2022-04-04 08:25:00|2052.58|2050.18|2054.54|2052.14|2054.54|2052.14|2051.11|2048.71|0
1649061000000|2022-04-04 08:30:00|2054.78|2052.38|2056.01|2053.61|2056.5|2054.1|2054.54|2052.14|0
1649061300000|2022-04-04 08:35:00|2056.25|2053.85|2052.58|2050.18|2056.74|2054.34|2051.11|2048.71|0
1649061600000|2022-04-04 08:40:00|2051.96|2049.56|2049.89|2047.49|2052.7|2050.3|2049.89|2047.49|0
1649061900000|2022-04-04 08:45:00|2050.44|2048.04|2052.64|2050.24|2052.89|2050.49|2050.44|2048.04|0
1649062200000|2022-04-04 08:50:00|2052.76|2050.36|2053.87|2051.47|2053.87|2051.47|2052.4|2050|0
1649062500000|2022-04-04 08:55:00|2054.11|2051.71|2053.62|2051.22|2054.47|2052.07|2053.38|2050.98|0
1649062800000|2022-04-04 09:00:00|2053.38|2050.98|2057.04|2054.64|2057.16|2054.76|2053.38|2050.98|0
1649063100000|2022-04-04 09:05:00|2057.29|2054.89|2060.16|2057.76|2060.9|2058.5|2057.04|2054.64|0
1649063400000|2022-04-04 09:10:00|2060.41|2058.01|2062.24|2059.84|2062.61|2060.21|2060.41|2058.01|0
1649063700000|2022-04-04 09:15:00|2062.37|2059.97|2061.14|2058.74|2063.1|2060.7|2060.9|2058.5|0
1649064000000|2022-04-04 09:20:00|2061.01|2058.61|2061.87|2059.47|2062.61|2060.21|2060.65|2058.25|0
1649064300000|2022-04-04 09:25:00|2061.63|2059.23|2061.14|2058.74|2061.75|2059.35|2061.14|2058.74|0
1649064600000|2022-04-04 09:30:00|2061.38|2058.98|2060.4|2058|2061.38|2058.98|2058.81|2056.41|0
1649064900000|2022-04-04 09:35:00|2060.65|2058.25|2062.61|2060.21|2063.83|2061.43|2060.4|2058|0
1649065200000|2022-04-04 09:40:00|2063.1|2060.7|2061.87|2059.47|2063.34|2060.94|2061.74|2059.34|0
1649065500000|2022-04-04 09:45:00|2062.12|2059.72|2062.36|2059.96|2062.36|2059.96|2061.38|2058.98|0
1649065800000|2022-04-04 09:50:00|2062.61|2060.21|2061.14|2058.74|2063.34|2060.94|2061.14|2058.74|0
1649066100000|2022-04-04 09:55:00|2061.38|2058.98|2063.58|2061.18|2065.05|2062.65|2061.38|2058.98|0
1649066400000|2022-04-04 10:00:00|2063.7|2061.3|2062.6|2060.2|2064.81|2062.41|2062.6|2060.2|0
1649066700000|2022-04-04 10:05:00|2062.85|2060.45|2063.58|2061.18|2063.83|2061.43|2062.6|2060.2|0
1649067000000|2022-04-04 10:10:00|2063.83|2061.43|2064.81|2062.41|2064.81|2062.41|2062.6|2060.2|0
1649067300000|2022-04-04 10:15:00|2064.56|2062.16|2065.05|2062.65|2067.25|2064.85|2064.07|2061.67|0
1649067600000|2022-04-04 10:20:00|2065.29|2062.89|2066.03|2063.63|2067.01|2064.61|2064.56|2062.16|0
1649067900000|2022-04-04 10:25:00|2066.15|2063.75|2063.09|2060.69|2066.52|2064.12|2063.09|2060.69|0
1649068200000|2022-04-04 10:30:00|2063.21|2060.81|2062.35|2059.95|2063.33|2060.93|2062.11|2059.71|0
1649068500000|2022-04-04 10:35:00|2062.11|2059.71|2061.13|2058.73|2062.11|2059.71|2061.13|2058.73|0
1649068800000|2022-04-04 10:40:00|2060.88|2058.48|2060.64|2058.24|2061.86|2059.46|2060.39|2057.99|0
1649069100000|2022-04-04 10:45:00|2060.88|2058.48|2060.64|2058.24|2061.37|2058.97|2060.39|2057.99|0
1649069400000|2022-04-04 10:50:00|2060.39|2057.99|2060.15|2057.75|2060.88|2058.48|2059.66|2057.26|0
1649069700000|2022-04-04 10:55:00|2059.9|2057.5|2060.15|2057.75|2060.26|2057.86|2059.41|2057.01|0
1649070000000|2022-04-04 11:00:00|2059.9|2057.5|2061|2058.6|2061.13|2058.73|2059.77|2057.37|0
1649070300000|2022-04-04 11:05:00|2061.13|2058.73|2062.35|2059.95|2062.35|2059.95|2060.51|2058.11|0
1649070600000|2022-04-04 11:10:00|2062.1|2059.7|2062.35|2059.95|2062.84|2060.44|2061.37|2058.97|0
1649070900000|2022-04-04 11:15:00|2062.1|2059.7|2063.93|2061.53|2065.29|2062.89|2062.1|2059.7|0
1649071200000|2022-04-04 11:20:00|2064.06|2061.66|2063.82|2061.42|2065.04|2062.64|2063.57|2061.17|0
1649071500000|2022-04-04 11:25:00|2064.06|2061.66|2064.06|2061.66|2064.06|2061.66|2062.84|2060.44|0
1649071800000|2022-04-04 11:30:00|2063.93|2061.53|2062.34|2059.94|2064.3|2061.9|2062.34|2059.94|0
1649072100000|2022-04-04 11:35:00|2062.59|2060.19|2061.61|2059.21|2062.59|2060.19|2060.63|2058.23|0
1649072400000|2022-04-04 11:40:00|2061.85|2059.45|2062.1|2059.7|2062.34|2059.94|2061.61|2059.21|0
1649072700000|2022-04-04 11:45:00|2061.85|2059.45|2061.12|2058.72|2062.1|2059.7|2060.87|2058.47|0
1649073000000|2022-04-04 11:50:00|2060.87|2058.47|2063.32|2060.92|2063.32|2060.92|2060.87|2058.47|0
1649073300000|2022-04-04 11:55:00|2063.57|2061.17|2065.15|2062.75|2066.5|2064.1|2063.32|2060.92|0
1649073600000|2022-04-04 12:00:00|2065.28|2062.88|2063.56|2061.16|2066.26|2063.86|2063.32|2060.92|0
1649073900000|2022-04-04 12:05:00|2063.44|2061.04|2062.09|2059.69|2063.44|2061.04|2061.85|2059.45|0
1649074200000|2022-04-04 12:10:00|2062.34|2059.94|2063.07|2060.67|2064.05|2061.65|2062.09|2059.69|0
1649074500000|2022-04-04 12:15:00|2062.83|2060.43|2063.56|2061.16|2064.54|2062.14|2062.83|2060.43|0
1649074800000|2022-04-04 12:20:00|2063.32|2060.92|2065.77|2063.37|2066.01|2063.61|2063.32|2060.92|0
1649075100000|2022-04-04 12:25:00|2065.52|2063.12|2063.32|2060.92|2066.5|2064.1|2063.07|2060.67|0
1649075400000|2022-04-04 12:30:00|2063.56|2061.16|2064.78|2062.38|2065.03|2062.63|2063.07|2060.67|0
1649075700000|2022-04-04 12:35:00|2065.03|2062.63|2062.09|2059.69|2065.27|2062.87|2062.09|2059.69|0
1649076000000|2022-04-04 12:40:00|2062.34|2059.94|2061.84|2059.44|2063.07|2060.67|2061.11|2058.71|0
1649076300000|2022-04-04 12:45:00|2061.6|2059.2|2057.19|2054.79|2061.6|2059.2|2056.46|2054.06|0
1649076600000|2022-04-04 12:50:00|2057.44|2055.04|2057.44|2055.04|2058.53|2056.13|2057.19|2054.79|0
1649076900000|2022-04-04 12:55:00|2057.19|2054.79|2056.33|2053.93|2057.44|2055.04|2055.23|2052.83|0
1649077200000|2022-04-04 13:00:00|2056.21|2053.81|2059.15|2056.75|2059.39|2056.99|2056.21|2053.81|0
1649077500000|2022-04-04 13:05:00|2058.9|2056.5|2058.9|2056.5|2059.64|2057.24|2058.41|2056.01|0
1649077800000|2022-04-04 13:10:00|2058.66|2056.26|2060.49|2058.09|2060.74|2058.34|2058.66|2056.26|0
1649078100000|2022-04-04 13:15:00|2060.74|2058.34|2062.21|2059.81|2062.21|2059.81|2060.74|2058.34|0
1649078400000|2022-04-04 13:20:00|2061.96|2059.56|2060.98|2058.58|2062.21|2059.81|2060.49|2058.09|0
1649078700000|2022-04-04 13:25:00|2061.23|2058.83|2058.53|2056.13|2061.47|2059.07|2058.53|2056.13|0
1649079000000|2022-04-04 13:30:00|2058.04|2055.64|2050.73|2048.33|2058.53|2056.13|2049.5|2047.1|0
1649079300000|2022-04-04 13:35:00|2050.48|2048.08|2051.95|2049.55|2055.38|2052.98|2050.48|2048.08|0
1649079600000|2022-04-04 13:40:00|2052.44|2050.04|2058.07|2055.67|2059.66|2057.26|2052.44|2050.04|0
1649079900000|2022-04-04 13:45:00|2058.56|2056.16|2059.78|2057.38|2059.78|2057.38|2053.66|2051.26|0
1649080200000|2022-04-04 13:50:00|2059.54|2057.14|2067.09|2064.69|2067.47|2065.07|2059.54|2057.14|0
1649080500000|2022-04-04 13:55:00|2067.47|2065.07|2071.33|2068.93|2073.07|2070.67|2067.47|2065.07|0
1649080800000|2022-04-04 14:00:00|2071.57|2069.17|2071.82|2069.42|2072.31|2069.91|2070.1|2067.7|0
1649081100000|2022-04-04 14:05:00|2071.57|2069.17|2069.95|2067.55|2072.55|2070.15|2069.71|2067.31|0
1649081400000|2022-04-04 14:10:00|2070.93|2068.53|2067.8|2065.4|2072.95|2070.55|2066.7|2064.3|0
1649081700000|2022-04-04 14:15:00|2067.31|2064.91|2067.07|2064.67|2067.8|2065.4|2061.44|2059.04|0
1649082000000|2022-04-04 14:20:00|2067.31|2064.91|2071.96|2069.56|2072.7|2070.3|2066.82|2064.42|0
1649082300000|2022-04-04 14:25:00|2072.21|2069.81|2074.41|2072.01|2074.41|2072.01|2070.49|2068.09|0
1649082600000|2022-04-04 14:30:00|2074.66|2072.26|2072.21|2069.81|2075.15|2072.75|2071.96|2069.56|0
1649082900000|2022-04-04 14:35:00|2072.45|2070.05|2073.43|2071.03|2075.39|2072.99|2069.51|2067.11|0
1649083200000|2022-04-04 14:40:00|2073.92|2071.52|2067.92|2065.52|2073.92|2071.52|2067.92|2065.52|0
1649083500000|2022-04-04 14:45:00|2068.66|2066.26|2071.84|2069.44|2073.06|2070.66|2067.43|2065.03|0
1649083800000|2022-04-04 14:50:00|2071.59|2069.19|2071.35|2068.95|2073.31|2070.91|2071.35|2068.95|0
1649084100000|2022-04-04 14:55:00|2069.88|2067.48|2070.61|2068.21|2072.57|2070.17|2068.41|2066.01|0
1649084400000|2022-04-04 15:00:00|2071.1|2068.7|2076.49|2074.09|2077.23|2074.83|2070.12|2067.72|0
1649084700000|2022-04-04 15:05:00|2076.25|2073.85|2077.69|2075.29|2078.94|2076.54|2075.51|2073.11|0
1649085000000|2022-04-04 15:10:00|2076.95|2074.55|2075.97|2073.57|2077.69|2075.29|2074.01|2071.61|0
1649085300000|2022-04-04 15:15:00|2076.22|2073.82|2076.22|2073.82|2076.46|2074.06|2074.26|2071.86|0
1649085600000|2022-04-04 15:20:00|2075.24|2072.84|2076.95|2074.55|2076.95|2074.55|2074.75|2072.35|0
1649085900000|2022-04-04 15:25:00|2077.44|2075.04|2078.18|2075.78|2078.42|2076.02|2075.73|2073.33|0
1649086200000|2022-04-04 15:30:00|2078.42|2076.02|2077.93|2075.53|2080.38|2077.98|2077.19|2074.79|0
1649086500000|2022-04-04 15:35:00|2077.68|2075.28|2077.68|2075.28|2078.66|2076.26|2075.23|2072.83|0
1649086800000|2022-04-04 15:40:00|2077.19|2074.79|2077.44|2075.04|2078.42|2076.02|2076.95|2074.55|0
1649087100000|2022-04-04 15:45:00|2077.68|2075.28|2080.23|2077.83|2081.21|2078.81|2076.7|2074.3|0
1649087400000|2022-04-04 15:50:00|2079.99|2077.59|2082.06|2079.66|2082.19|2079.79|2079.49|2077.09|0
1649087700000|2022-04-04 15:55:00|2082.19|2079.79|2081.21|2078.81|2083.17|2080.77|2080.96|2078.56|0
1649088000000|2022-04-04 16:00:00|2081.45|2079.05|2080.23|2077.83|2081.45|2079.05|2079.74|2077.34|0
1649088300000|2022-04-04 16:05:00|2079.98|2077.58|2080.57|2078.17|2081.55|2079.15|2079.25|2076.85|0
1649088600000|2022-04-04 16:10:00|2080.82|2078.42|2082.29|2079.89|2082.29|2079.89|2079.35|2076.95|0
1649088900000|2022-04-04 16:15:00|2082.04|2079.64|2080.82|2078.42|2082.29|2079.89|2080.33|2077.93|0
1649089200000|2022-04-04 16:20:00|2081.06|2078.66|2080.57|2078.17|2081.55|2079.15|2079.59|2077.19|0
1649089500000|2022-04-04 16:25:00|2080.81|2078.41|2081.55|2079.15|2082.04|2079.64|2080.08|2077.68|0
1649089800000|2022-04-04 16:30:00|2081.3|2078.9|2081.55|2079.15|2082.78|2080.38|2081.06|2078.66|0
1649090100000|2022-04-04 16:35:00|2081.67|2079.27|2077.98|2075.58|2082.04|2079.64|2076.75|2074.35|0
1649090400000|2022-04-04 16:40:00|2077.73|2075.33|2076.26|2073.86|2077.97|2075.57|2074.79|2072.39|0
1649090700000|2022-04-04 16:45:00|2076.5|2074.1|2077.48|2075.08|2077.73|2075.33|2075.03|2072.63|0
1649091000000|2022-04-04 16:50:00|2077.73|2075.33|2077.24|2074.84|2077.97|2075.57|2076.01|2073.61|0
1649091300000|2022-04-04 16:55:00|2076.99|2074.59|2075.28|2072.88|2076.99|2074.59|2075.28|2072.88|0
1649091600000|2022-04-04 17:00:00|2075.03|2072.63|2074.79|2072.39|2075.28|2072.88|2073.07|2070.67|0
1649091900000|2022-04-04 17:05:00|2074.54|2072.14|2075.52|2073.12|2076.01|2073.61|2073.56|2071.16|0
1649092200000|2022-04-04 17:10:00|2075.27|2072.87|2075.27|2072.87|2075.76|2073.36|2074.54|2072.14|0
1649092500000|2022-04-04 17:15:00|2075.52|2073.12|2077.51|2075.11|2078|2075.6|2074.54|2072.14|0
1649092800000|2022-04-04 17:20:00|2077.26|2074.86|2077.75|2075.35|2078.49|2076.09|2076.28|2073.88|0
1649093100000|2022-04-04 17:25:00|2077.51|2075.11|2078.73|2076.33|2078.98|2076.58|2077.26|2074.86|0
1649093400000|2022-04-04 17:30:00|2078.49|2076.09|2078.98|2076.58|2080.2|2077.8|2078.24|2075.84|0
1649093700000|2022-04-04 17:35:00|2079.22|2076.82|2077.5|2075.1|2079.96|2077.56|2077.38|2074.98|0
1649094000000|2022-04-04 17:40:00|2077.75|2075.35|2079.58|2077.18|2079.58|2077.18|2077.01|2074.61|0
1649094300000|2022-04-04 17:45:00|2079.71|2077.31|2078.73|2076.33|2079.71|2077.31|2078.48|2076.08|0
1649094600000|2022-04-04 17:50:00|2078.97|2076.57|2079.95|2077.55|2080.69|2078.29|2078.97|2076.57|0
1649094900000|2022-04-04 17:55:00|2080.2|2077.8|2083.01|2080.61|2083.75|2081.35|2079.95|2077.55|0
1649095200000|2022-04-04 18:00:00|2083.26|2080.86|2083.5|2081.1|2083.5|2081.1|2081.05|2078.65|0
1649095500000|2022-04-04 18:05:00|2083.75|2081.35|2077.13|2074.73|2083.75|2081.35|2077.13|2074.73|0
1649095800000|2022-04-04 18:10:00|2077.37|2074.97|2078.11|2075.71|2079.09|2076.69|2076.15|2073.75|0
1649096100000|2022-04-04 18:15:00|2078.35|2075.95|2081.05|2078.65|2081.29|2078.89|2077.13|2074.73|0
1649096400000|2022-04-04 18:20:00|2081.29|2078.89|2082.03|2079.63|2082.03|2079.63|2080.31|2077.91|0
1649096700000|2022-04-04 18:25:00|2082.27|2079.87|2084.48|2082.08|2084.97|2082.57|2081.78|2079.38|0
1649097000000|2022-04-04 18:30:00|2084.6|2082.2|2085.7|2083.3|2085.7|2083.3|2082.76|2080.36|0
1649097300000|2022-04-04 18:35:00|2085.46|2083.06|2085.7|2083.3|2086.19|2083.79|2084.97|2082.57|0
1649097600000|2022-04-04 18:40:00|2085.46|2083.06|2085.46|2083.06|2085.7|2083.3|2084.48|2082.08|0
1649097900000|2022-04-04 18:45:00|2085.21|2082.81|2085.7|2083.3|2087.91|2085.51|2085.21|2082.81|0
1649098200000|2022-04-04 18:50:00|2085.95|2083.55|2087.91|2085.51|2087.91|2085.51|2084.72|2082.32|0
1649098500000|2022-04-04 18:55:00|2088.15|2085.75|2086.06|2083.66|2088.4|2086|2086.06|2083.66|0
1649098800000|2022-04-04 19:00:00|2086.31|2083.91|2086.55|2084.15|2087.29|2084.89|2084.59|2082.19|0
1649099100000|2022-04-04 19:05:00|2087.29|2084.89|2087.53|2085.13|2088.76|2086.36|2086.06|2083.66|0
1649099400000|2022-04-04 19:10:00|2088.27|2085.87|2087.29|2084.89|2089|2086.6|2085.08|2082.68|0
1649099700000|2022-04-04 19:15:00|2087.53|2085.13|2085.93|2083.53|2087.78|2085.38|2085.32|2082.92|0
1649100000000|2022-04-04 19:20:00|2086.3|2083.9|2089|2086.6|2089.25|2086.85|2086.3|2083.9|0
1649100300000|2022-04-04 19:25:00|2089.25|2086.85|2087.04|2084.64|2089.25|2086.85|2086.3|2083.9|0
1649100600000|2022-04-04 19:30:00|2086.79|2084.39|2087.53|2085.13|2088.75|2086.35|2085.81|2083.41|0
1649100900000|2022-04-04 19:35:00|2087.28|2084.88|2088.36|2085.96|2089.1|2086.7|2087.04|2084.64|0
1649101200000|2022-04-04 19:40:00|2088.61|2086.21|2084.93|2082.53|2089.59|2087.19|2084.68|2082.28|0
1649101500000|2022-04-04 19:45:00|2084.44|2082.04|2087.38|2084.98|2090.08|2087.68|2083.7|2081.3|0
1649101800000|2022-04-04 19:50:00|2088.85|2086.45|2090.93|2088.53|2093.26|2090.86|2087.38|2084.98|0
1649102100000|2022-04-04 19:55:00|2089.21|2086.81|2092.64|2090.24|2093.62|2091.22|2085.29|2082.89|0
1649102400000|2022-04-04 20:00:00|2093.38|2090.98|2091.42|2089.02|2093.87|2091.47|2090.92|2088.52|0
1649102700000|2022-04-04 20:05:00|2091.17|2088.77|2092.15|2089.75|2093.13|2090.73|2091.17|2088.77|0
1649103000000|2022-04-04 20:10:00|2091.9|2089.5|2091.14|2088.74|2092.89|2090.49|2091.14|2088.74|0
1649103300000|2022-04-04 20:15:00|2091.59|2088.79|2092.81|2090.01|2093.55|2090.75|2091.59|2088.79|0
1649103600000|2022-04-04 20:20:00|2093.06|2090.26|2094.04|2091.24|2094.16|2091.36|2092.81|2090.01|0
1649103900000|2022-04-04 20:25:00|2094.28|2091.48|2093.55|2090.75|2094.28|2091.48|2093.42|2090.62|0
1649104200000|2022-04-04 20:30:00|2093.3|2090.5|2093.79|2090.99|2093.79|2090.99|2093.06|2090.26|0
1649104500000|2022-04-04 20:35:00|2093.91|2091.11|2094.77|2091.97|2094.77|2091.97|2093.79|2090.99|0
1649104800000|2022-04-04 20:40:00|2095.02|2092.22|2094.77|2091.97|2095.13|2092.33|2094.53|2091.73|0
1649105100000|2022-04-04 20:45:00|2094.52|2091.72|2092.56|2089.76|2094.52|2091.72|2092.56|2089.76|0
1649105400000|2022-04-04 20:50:00|2092.32|2089.52|2093.05|2090.25|2093.05|2090.25|2091.83|2089.03|0
1649105700000|2022-04-04 20:55:00|2093.3|2090.5|2091.66|2088.86|2093.54|2090.74|2091.45|2088.65|0
1649106000000|2022-04-04 21:00:00|2091.81|2089.01|2091.97|2089.17|2091.97|2089.17|2091.55|2088.75|0
1649106300000|2022-04-04 21:05:00|2091.81|2089.01|2091.97|2089.17|2091.97|2089.17|2091.48|2088.68|0
1649106600000|2022-04-04 21:10:00|2091.83|2089.03|2091.83|2089.03|2091.9|2089.1|2091.4|2088.6|0
1649106900000|2022-04-04 21:15:00|2091.7|2088.9|2091.69|2088.89|2091.93|2089.13|2091.62|2088.82|0
1649107200000|2022-04-04 21:20:00|2091.66|2088.86|2091.9|2089.1|2091.9|2089.1|2091.44|2088.64|0
1649107500000|2022-04-04 21:25:00|2092.25|2089.45|2092.65|2089.85|2092.68|2089.88|2091.9|2089.1|0
1649107800000|2022-04-04 21:30:00|2092.68|2089.88|2092.33|2089.53|2092.68|2089.88|2092.22|2089.42|0
1649108100000|2022-04-04 21:35:00|2092.44|2089.64|2092.36|2089.56|2092.58|2089.78|2092.29|2089.49|0
1649108400000|2022-04-04 21:40:00|2092.25|2089.45|2092.14|2089.34|2092.33|2089.53|2091.76|2088.96|0
1649108700000|2022-04-04 21:45:00|2092.11|2089.31|2092.11|2089.31|2092.18|2089.38|2092.11|2089.31|0
1649109000000|2022-04-04 21:50:00|2092.14|2089.34|2092.11|2089.31|2092.14|2089.34|2092.11|2089.31|0
1649109300000|2022-04-04 21:55:00|2092.18|2089.38|2092.61|2089.81|2092.61|2089.81|2092.18|2089.38|0
1649109600000|2022-04-04 22:00:00|2092.54|2089.74|2091.57|2088.77|2092.54|2089.74|2090.95|2088.15|0
1649109900000|2022-04-04 22:05:00|2091.33|2088.53|2091.57|2088.77|2092.06|2089.26|2091.08|2088.28|0
1649110200000|2022-04-04 22:10:00|2091.32|2088.52|2091.81|2089.01|2091.93|2089.13|2091.32|2088.52|0
1649110500000|2022-04-04 22:15:00|2092.06|2089.26|2091.08|2088.28|2092.06|2089.26|2090.83|2088.03|0
1649110800000|2022-04-04 22:20:00|2091.2|2088.4|2090.83|2088.03|2091.32|2088.52|2090.83|2088.03|0
1649111100000|2022-04-04 22:25:00|2091.08|2088.28|2091.32|2088.52|2091.57|2088.77|2090.59|2087.79|0
1649111400000|2022-04-04 22:30:00|2091.19|2088.39|2090.83|2088.03|2091.32|2088.52|2090.59|2087.79|0
1649111700000|2022-04-04 22:35:00|2090.59|2087.79|2090.34|2087.54|2090.83|2088.03|2090.09|2087.29|0
1649112000000|2022-04-04 22:40:00|2090.09|2087.29|2090.34|2087.54|2090.58|2087.78|2090.09|2087.29|0
1649112300000|2022-04-04 22:45:00|2090.58|2087.78|2090.83|2088.03|2091.07|2088.27|2090.58|2087.78|0
1649112600000|2022-04-04 22:50:00|2090.95|2088.15|2090.58|2087.78|2090.95|2088.15|2090.34|2087.54|0
1649112900000|2022-04-04 22:55:00|2090.83|2088.03|2090.83|2088.03|2090.83|2088.03|2090.58|2087.78|0
1649113200000|2022-04-04 23:00:00|2090.58|2087.78|2090.83|2088.03|2090.83|2088.03|2090.58|2087.78|0
1649113500000|2022-04-04 23:05:00|2090.58|2087.78|2090.83|2088.03|2090.83|2088.03|2090.34|2087.54|0
1649113800000|2022-04-04 23:10:00|2090.7|2087.9|2090.33|2087.53|2090.7|2087.9|2090.33|2087.53|0
1649114100000|2022-04-04 23:15:00|2090.58|2087.78|2090.58|2087.78|2090.58|2087.78|2090.45|2087.65|0
1649114400000|2022-04-04 23:20:00|2090.33|2087.53|2090.33|2087.53|2090.58|2087.78|2090.09|2087.29|0
1649114700000|2022-04-04 23:25:00|2090.58|2087.78|2090.58|2087.78|2090.58|2087.78|2090.09|2087.29|0
1649115000000|2022-04-04 23:30:00|2090.82|2088.02|2092.05|2089.25|2092.05|2089.25|2090.82|2088.02|0
1649115300000|2022-04-04 23:35:00|2091.8|2089|2091.8|2089|2091.92|2089.12|2091.56|2088.76|0
1649115600000|2022-04-04 23:40:00|2091.56|2088.76|2091.56|2088.76|2091.8|2089|2091.07|2088.27|0
1649115900000|2022-04-04 23:45:00|2091.31|2088.51|2090.08|2087.28|2091.56|2088.76|2090.08|2087.28|0
1649116200000|2022-04-04 23:50:00|2090.33|2087.53|2090.08|2087.28|2090.33|2087.53|2089.84|2087.04|0
1649116500000|2022-04-04 23:55:00|2090.33|2087.53|2089.1|2086.3|2090.33|2087.53|2089.1|2086.3|0
1649116800000|2022-04-05 00:00:00|2089.35|2086.55|2087.14|2084.34|2089.35|2086.55|2087.14|2084.34|0
1649117100000|2022-04-05 00:05:00|2087.39|2084.59|2087.63|2084.83|2088.12|2085.32|2087.14|2084.34|0
1649117400000|2022-04-05 00:10:00|2087.75|2084.95|2087.87|2085.07|2088.48|2085.68|2087.63|2084.83|0
1649117700000|2022-04-05 00:15:00|2087.63|2084.83|2087.26|2084.46|2087.87|2085.07|2086.4|2083.6|0
1649118000000|2022-04-05 00:20:00|2087.38|2084.58|2086.89|2084.09|2087.63|2084.83|2086.89|2084.09|0
1649118300000|2022-04-05 00:25:00|2087.14|2084.34|2087.14|2084.34|2087.38|2084.58|2086.4|2083.6|0
1649118600000|2022-04-05 00:30:00|2087.38|2084.58|2087.87|2085.07|2088.12|2085.32|2086.89|2084.09|0
1649118900000|2022-04-05 00:35:00|2088.12|2085.32|2087.87|2085.07|2088.36|2085.56|2087.87|2085.07|0
1649119200000|2022-04-05 00:40:00|2087.63|2084.83|2088.12|2085.32|2088.12|2085.32|2087.13|2084.33|0
1649119500000|2022-04-05 00:45:00|2087.87|2085.07|2087.38|2084.58|2087.87|2085.07|2086.89|2084.09|0
1649119800000|2022-04-05 00:50:00|2087.5|2084.7|2087.62|2084.82|2088.6|2085.8|2087.13|2084.33|0
1649120100000|2022-04-05 00:55:00|2087.74|2084.94|2088.85|2086.05|2088.85|2086.05|2087.38|2084.58|0
1649120400000|2022-04-05 01:00:00|2089.09|2086.29|2088.36|2085.56|2089.34|2086.54|2088.11|2085.31|0
1649120700000|2022-04-05 01:05:00|2088.11|2085.31|2088.11|2085.31|2088.36|2085.56|2087.62|2084.82|0
1649121000000|2022-04-05 01:10:00|2088.23|2085.43|2088.11|2085.31|2088.6|2085.8|2088.11|2085.31|0
1649121300000|2022-04-05 01:15:00|2088.36|2085.56|2088.85|2086.05|2088.85|2086.05|2088.11|2085.31|0
1649121600000|2022-04-05 01:20:00|2088.6|2085.8|2088.85|2086.05|2089.34|2086.54|2088.6|2085.8|0
1649121900000|2022-04-05 01:25:00|2088.72|2085.92|2087.86|2085.06|2088.72|2085.92|2087.62|2084.82|0
1649122200000|2022-04-05 01:30:00|2087.62|2084.82|2088.23|2085.43|2088.6|2085.8|2087.62|2084.82|0
1649122500000|2022-04-05 01:35:00|2088.11|2085.31|2088.6|2085.8|2088.96|2086.16|2088.11|2085.31|0
1649122800000|2022-04-05 01:40:00|2088.72|2085.92|2088.6|2085.8|2088.72|2085.92|2088.11|2085.31|0
1649123100000|2022-04-05 01:45:00|2088.71|2085.91|2089.09|2086.29|2089.09|2086.29|2088.35|2085.55|0
1649123400000|2022-04-05 01:50:00|2089.33|2086.53|2090.07|2087.27|2090.07|2087.27|2089.33|2086.53|0
1649123700000|2022-04-05 01:55:00|2089.82|2087.02|2089.82|2087.02|2090.07|2087.27|2089.82|2087.02|0
1649124000000|2022-04-05 02:00:00|2089.94|2087.14|2090.07|2087.27|2090.07|2087.27|2089.82|2087.02|0
1649124300000|2022-04-05 02:05:00|2089.82|2087.02|2089.33|2086.53|2090.07|2087.27|2089.33|2086.53|0
1649124600000|2022-04-05 02:10:00|2089.08|2086.28|2089.08|2086.28|2089.33|2086.53|2089.08|2086.28|0
1649124900000|2022-04-05 02:15:00|2088.84|2086.04|2089.57|2086.77|2089.57|2086.77|2088.59|2085.79|0
1649125200000|2022-04-05 02:20:00|2089.33|2086.53|2089.95|2087.15|2089.95|2087.15|2088.72|2085.92|0
1649125500000|2022-04-05 02:25:00|2090.07|2087.27|2089.95|2087.15|2090.19|2087.39|2089.95|2087.15|0
1649125800000|2022-04-05 02:30:00|2089.7|2086.9|2090.68|2087.88|2090.68|2087.88|2089.7|2086.9|0
1649126100000|2022-04-05 02:35:00|2090.56|2087.76|2090.68|2087.88|2090.68|2087.88|2090.44|2087.64|0
1649126400000|2022-04-05 02:40:00|2090.55|2087.75|2090.68|2087.88|2090.68|2087.88|2090.44|2087.64|0
1649126700000|2022-04-05 02:45:00|2090.44|2087.64|2090.19|2087.39|2090.44|2087.64|2089.94|2087.14|0
1649127000000|2022-04-05 02:50:00|2089.94|2087.14|2089.21|2086.41|2089.94|2087.14|2089.21|2086.41|0
1649127300000|2022-04-05 02:55:00|2088.96|2086.16|2089.21|2086.41|2089.45|2086.65|2088.96|2086.16|0
1649127600000|2022-04-05 03:00:00|2089.45|2086.65|2089.7|2086.9|2089.94|2087.14|2089.45|2086.65|0
1649127900000|2022-04-05 03:05:00|2089.81|2087.01|2089.45|2086.65|2090.19|2087.39|2089.21|2086.41|0
1649128200000|2022-04-05 03:10:00|2089.7|2086.9|2089.7|2086.9|2090.19|2087.39|2089.7|2086.9|0
1649128500000|2022-04-05 03:15:00|2089.94|2087.14|2090.19|2087.39|2090.19|2087.39|2089.94|2087.14|0
1649128800000|2022-04-05 03:20:00|2089.94|2087.14|2089.69|2086.89|2090.19|2087.39|2089.69|2086.89|0
1649129100000|2022-04-05 03:25:00|2089.94|2087.14|2088.47|2085.67|2089.94|2087.14|2088.47|2085.67|0
1649129400000|2022-04-05 03:30:00|2088.71|2085.91|2088.22|2085.42|2088.71|2085.91|2087.98|2085.18|0
1649129700000|2022-04-05 03:35:00|2088.47|2085.67|2088.71|2085.91|2088.96|2086.16|2088.47|2085.67|0
1649130000000|2022-04-05 03:40:00|2088.83|2086.03|2088.71|2085.91|2089.2|2086.4|2088.71|2085.91|0
1649130300000|2022-04-05 03:45:00|2088.58|2085.78|2088.96|2086.16|2089.2|2086.4|2088.47|2085.67|0
1649130600000|2022-04-05 03:50:00|2089.2|2086.4|2088.71|2085.91|2089.2|2086.4|2088.58|2085.78|0
1649130900000|2022-04-05 03:55:00|2088.83|2086.03|2088.95|2086.15|2089.2|2086.4|2088.71|2085.91|0
1649131200000|2022-04-05 04:00:00|2089.2|2086.4|2088.95|2086.15|2089.2|2086.4|2088.71|2085.91|0
1649131500000|2022-04-05 04:05:00|2089.2|2086.4|2089.44|2086.64|2089.69|2086.89|2089.2|2086.4|0
1649131800000|2022-04-05 04:10:00|2089.69|2086.89|2089.2|2086.4|2089.69|2086.89|2089.2|2086.4|0
1649132100000|2022-04-05 04:15:00|2089.44|2086.64|2089.44|2086.64|2089.69|2086.89|2089.44|2086.64|0
1649132400000|2022-04-05 04:20:00|2089.2|2086.4|2089.44|2086.64|2089.56|2086.76|2089.2|2086.4|0
1649132700000|2022-04-05 04:25:00|2089.69|2086.89|2089.69|2086.89|2089.93|2087.13|2089.44|2086.64|0
1649133000000|2022-04-05 04:30:00|2089.8|2087|2090.67|2087.87|2091.03|2088.23|2089.69|2086.89|0
1649133300000|2022-04-05 04:35:00|2090.42|2087.62|2090.67|2087.87|2090.67|2087.87|2090.17|2087.37|0
1649133600000|2022-04-05 04:40:00|2090.54|2087.74|2090.17|2087.37|2090.66|2087.86|2090.17|2087.37|0
1649133900000|2022-04-05 04:45:00|2090.29|2087.49|2090.66|2087.86|2090.66|2087.86|2090.17|2087.37|0
1649134200000|2022-04-05 04:50:00|2090.91|2088.11|2090.91|2088.11|2090.91|2088.11|2090.29|2087.49|0
1649134500000|2022-04-05 04:55:00|2090.66|2087.86|2090.42|2087.62|2090.91|2088.11|2090.42|2087.62|0
1649134800000|2022-04-05 05:00:00|2090.17|2087.37|2090.91|2088.11|2091.15|2088.35|2090.17|2087.37|0
1649135100000|2022-04-05 05:05:00|2090.66|2087.86|2090.17|2087.37|2090.91|2088.11|2090.17|2087.37|0
1649135400000|2022-04-05 05:10:00|2090.04|2087.24|2090.41|2087.61|2090.42|2087.62|2089.92|2087.12|0
1649135700000|2022-04-05 05:15:00|2090.66|2087.86|2090.17|2087.37|2091.4|2088.6|2090.17|2087.37|0
1649136000000|2022-04-05 05:20:00|2090.41|2087.61|2090.66|2087.86|2090.66|2087.86|2090.29|2087.49|0
1649136300000|2022-04-05 05:25:00|2090.78|2087.98|2091.39|2088.59|2091.39|2088.59|2090.78|2087.98|0
1649136600000|2022-04-05 05:30:00|2091.27|2088.47|2090.66|2087.86|2091.27|2088.47|2090.66|2087.86|0
1649136900000|2022-04-05 05:35:00|2090.9|2088.1|2090.9|2088.1|2091.15|2088.35|2090.66|2087.86|0
1649137200000|2022-04-05 05:40:00|2090.66|2087.86|2090.66|2087.86|2090.9|2088.1|2090.17|2087.37|0
1649137500000|2022-04-05 05:45:00|2090.9|2088.1|2090.66|2087.86|2091.15|2088.35|2090.66|2087.86|0
1649137800000|2022-04-05 05:50:00|2090.9|2088.1|2091.39|2088.59|2091.39|2088.59|2090.65|2087.85|0
1649138100000|2022-04-05 05:55:00|2091.64|2088.84|2092.37|2089.57|2092.86|2090.06|2091.64|2088.84|0
1649138400000|2022-04-05 06:00:00|2092.62|2089.82|2094.09|2091.29|2094.09|2091.29|2092.37|2089.57|0
1649138700000|2022-04-05 06:05:00|2093.84|2091.04|2093.11|2090.31|2094.33|2091.53|2093.11|2090.31|0
1649139000000|2022-04-05 06:10:00|2092.86|2090.06|2091.14|2088.34|2092.86|2090.06|2091.14|2088.34|0
1649139300000|2022-04-05 06:15:00|2090.9|2088.1|2090.16|2087.36|2091.01|2088.21|2089.92|2087.12|0
1649139600000|2022-04-05 06:20:00|2090.41|2087.61|2090.16|2087.36|2090.65|2087.85|2088.44|2085.64|0
1649139900000|2022-04-05 06:25:00|2090.28|2087.48|2090.4|2087.6|2090.65|2087.85|2089.42|2086.62|0
1649140200000|2022-04-05 06:30:00|2090.16|2087.36|2090.28|2087.48|2090.4|2087.6|2089.42|2086.62|0
1649140500000|2022-04-05 06:35:00|2090.4|2087.6|2089.91|2087.11|2090.4|2087.6|2089.91|2087.11|0
1649140800000|2022-04-05 06:40:00|2089.67|2086.87|2088.57|2085.77|2089.91|2087.11|2088.57|2085.77|0
1649141100000|2022-04-05 06:45:00|2088.82|2086.02|2089.69|2086.89|2089.69|2086.89|2088.57|2085.77|0
1649141400000|2022-04-05 06:50:00|2089.81|2087.01|2089.69|2086.89|2089.81|2087.01|2088.96|2086.16|0
1649141700000|2022-04-05 06:55:00|2090.18|2087.38|2089.45|2086.65|2090.18|2087.38|2088.22|2085.42|0
1649142000000|2022-04-05 07:00:00|2090.43|2087.63|2093.12|2090.32|2096.07|2093.27|2090.18|2087.38|0
1649142300000|2022-04-05 07:05:00|2093.04|2090.64|2091.57|2089.17|2093.17|2090.77|2089.49|2087.09|0
1649142600000|2022-04-05 07:10:00|2092.19|2089.79|2091.07|2088.19|2093.41|2091.01|2088.75|2085.87|0
1649142900000|2022-04-05 07:15:00|2090.96|2088.08|2093.28|2090.4|2093.41|2090.53|2089.48|2086.6|0
1649143200000|2022-04-05 07:20:00|2093.41|2090.53|2092.92|2090.04|2094.14|2091.26|2091.94|2089.06|0
1649143500000|2022-04-05 07:25:00|2093.03|2090.15|2095.59|2092.71|2096.32|2093.44|2091.94|2089.06|0
1649143800000|2022-04-05 07:30:00|2095.83|2092.95|2097.79|2094.91|2099.51|2096.63|2094.85|2091.97|0
1649144100000|2022-04-05 07:35:00|2098.04|2095.16|2099.96|2097.08|2101.95|2099.07|2098.04|2095.16|0
1649144400000|2022-04-05 07:40:00|2100.09|2097.21|2100.82|2097.94|2101.31|2098.43|2099.6|2096.72|0
1649144700000|2022-04-05 07:45:00|2100.7|2097.82|2101.8|2098.92|2102.05|2099.17|2099.22|2096.34|0
1649145000000|2022-04-05 07:50:00|2101.56|2098.68|2099.11|2096.23|2101.56|2098.68|2098.12|2095.24|0
1649145300000|2022-04-05 07:55:00|2099.22|2096.34|2099.1|2096.22|2100.94|2098.06|2098.61|2095.73|0
1649145600000|2022-04-05 08:00:00|2099.22|2096.34|2097.64|2095.24|2100.33|2097.45|2097.64|2095.24|0
1649145900000|2022-04-05 08:05:00|2097.88|2095.48|2098.37|2095.97|2098.86|2096.46|2097.39|2094.99|0
1649146200000|2022-04-05 08:10:00|2098.49|2096.09|2100.09|2097.69|2100.09|2097.69|2098.24|2095.84|0
1649146500000|2022-04-05 08:15:00|2099.84|2097.44|2098.62|2096.22|2100.58|2098.18|2098.37|2095.97|0
1649146800000|2022-04-05 08:20:00|2098.37|2095.97|2098.37|2095.97|2099.6|2097.2|2098|2095.6|0
1649147100000|2022-04-05 08:25:00|2098.62|2096.22|2095.67|2093.27|2098.86|2096.46|2095.43|2093.03|0
1649147400000|2022-04-05 08:30:00|2095.43|2093.03|2095.67|2093.27|2096.41|2094.01|2094.69|2092.29|0
1649147700000|2022-04-05 08:35:00|2095.54|2093.14|2096.41|2094.01|2096.9|2094.5|2095.43|2093.03|0
1649148000000|2022-04-05 08:40:00|2096.16|2093.76|2096.41|2094.01|2097.39|2094.99|2095.92|2093.52|0
1649148300000|2022-04-05 08:45:00|2096.16|2093.76|2094.46|2092.06|2096.52|2094.12|2094.44|2092.04|0
1649148600000|2022-04-05 08:50:00|2094.74|2092.34|2094.25|2091.85|2095.48|2093.08|2094.25|2091.85|0
1649148900000|2022-04-05 08:55:00|2094.12|2091.72|2093.27|2090.87|2094.74|2092.34|2092.53|2090.13|0
1649149200000|2022-04-05 09:00:00|2093.02|2090.62|2092.89|2090.49|2093.51|2091.11|2092.4|2090|0
1649149500000|2022-04-05 09:05:00|2093.02|2090.62|2093.51|2091.11|2094|2091.6|2093.02|2090.62|0
1649149800000|2022-04-05 09:10:00|2093.63|2091.23|2093.76|2091.36|2094|2091.6|2093.27|2090.87|0
1649150100000|2022-04-05 09:15:00|2093.63|2091.23|2093.02|2090.62|2094|2091.6|2092.78|2090.38|0
1649150400000|2022-04-05 09:20:00|2093.14|2090.74|2092.04|2089.64|2093.76|2091.36|2091.79|2089.39|0
1649150700000|2022-04-05 09:25:00|2091.91|2089.51|2090.57|2088.17|2092.04|2089.64|2089.59|2087.19|0
1649151000000|2022-04-05 09:30:00|2090.68|2088.28|2090.57|2088.17|2091.3|2088.9|2090.19|2087.79|0
1649151300000|2022-04-05 09:35:00|2090.68|2088.28|2087.87|2085.47|2091.3|2088.9|2087.87|2085.47|0
1649151600000|2022-04-05 09:40:00|2088.11|2085.71|2087.38|2084.98|2088.36|2085.96|2086.89|2084.49|0
1649151900000|2022-04-05 09:45:00|2087.13|2084.73|2085.17|2082.77|2087.13|2084.73|2084.92|2082.52|0
1649152200000|2022-04-05 09:50:00|2085.04|2082.64|2086.18|2083.78|2086.67|2084.27|2084.43|2082.03|0
1649152500000|2022-04-05 09:55:00|2085.93|2083.53|2085.44|2083.04|2086.42|2084.02|2084.7|2082.3|0
1649152800000|2022-04-05 10:00:00|2085.19|2082.79|2086.91|2084.51|2087.4|2085|2084.46|2082.06|0
1649153100000|2022-04-05 10:05:00|2086.67|2084.27|2083.23|2080.83|2087.4|2085|2082.5|2080.1|0
1649153400000|2022-04-05 10:10:00|2082.99|2080.59|2083.23|2080.83|2083.72|2081.32|2082.25|2079.85|0
1649153700000|2022-04-05 10:15:00|2083.48|2081.08|2084.95|2082.55|2084.95|2082.55|2082.99|2080.59|0
1649154000000|2022-04-05 10:20:00|2084.82|2082.42|2081.27|2078.87|2085.19|2082.79|2080.53|2078.13|0
1649154300000|2022-04-05 10:25:00|2081.76|2079.36|2082.25|2079.85|2082.49|2080.09|2080.9|2078.5|0
1649154600000|2022-04-05 10:30:00|2082.37|2079.97|2080.53|2078.13|2083.96|2081.56|2080.53|2078.13|0
1649154900000|2022-04-05 10:35:00|2081.02|2078.62|2080.78|2078.38|2081.51|2079.11|2079.8|2077.4|0
1649155200000|2022-04-05 10:40:00|2080.53|2078.13|2082.49|2080.09|2082.49|2080.09|2080.53|2078.13|0
1649155500000|2022-04-05 10:45:00|2082.25|2079.85|2082.74|2080.34|2082.98|2080.58|2081.27|2078.87|0
1649155800000|2022-04-05 10:50:00|2082.25|2079.85|2084.45|2082.05|2084.94|2082.54|2082.12|2079.72|0
1649156100000|2022-04-05 10:55:00|2084.21|2081.81|2084.7|2082.3|2085.06|2082.66|2083.72|2081.32|0
1649156400000|2022-04-05 11:00:00|2084.45|2082.05|2083.96|2081.56|2084.94|2082.54|2083.47|2081.07|0
1649156700000|2022-04-05 11:05:00|2084.2|2081.8|2082.24|2079.84|2084.45|2082.05|2082|2079.6|0
1649157000000|2022-04-05 11:10:00|2082|2079.6|2082|2079.6|2082.49|2080.09|2080.77|2078.37|0
1649157300000|2022-04-05 11:15:00|2081.75|2079.35|2082.98|2080.58|2082.98|2080.58|2081.75|2079.35|0
1649157600000|2022-04-05 11:20:00|2082.85|2080.45|2082.73|2080.33|2084.32|2081.92|2082.49|2080.09|0
1649157900000|2022-04-05 11:25:00|2082.85|2080.45|2084.45|2082.05|2084.69|2082.29|2082.73|2080.33|0
1649158200000|2022-04-05 11:30:00|2084.69|2082.29|2083.96|2081.56|2085.18|2082.78|2083.46|2081.06|0
1649158500000|2022-04-05 11:35:00|2083.83|2081.43|2085.43|2083.03|2085.43|2083.03|2083.46|2081.06|0
1649158800000|2022-04-05 11:40:00|2085.67|2083.27|2087.14|2084.74|2087.39|2084.99|2085.43|2083.03|0
1649159100000|2022-04-05 11:45:00|2086.9|2084.5|2087.14|2084.74|2087.39|2084.99|2086.65|2084.25|0
1649159400000|2022-04-05 11:50:00|2086.9|2084.5|2086.16|2083.76|2087.14|2084.74|2085.67|2083.27|0
1649159700000|2022-04-05 11:55:00|2086.28|2083.88|2086.4|2084|2086.4|2084|2085.91|2083.51|0
1649160000000|2022-04-05 12:00:00|2086.65|2084.25|2088.61|2086.21|2088.61|2086.21|2085.42|2083.02|0
1649160300000|2022-04-05 12:05:00|2088.36|2085.96|2086.16|2083.76|2088.36|2085.96|2085.67|2083.27|0
1649160600000|2022-04-05 12:10:00|2085.91|2083.51|2085.67|2083.27|2086.89|2084.49|2085.42|2083.02|0
1649160900000|2022-04-05 12:15:00|2085.42|2083.02|2084.68|2082.28|2085.42|2083.02|2083.7|2081.3|0
1649161200000|2022-04-05 12:20:00|2084.44|2082.04|2082.23|2079.83|2085.29|2082.89|2082.23|2079.83|0
1649161500000|2022-04-05 12:25:00|2081.74|2079.34|2082.72|2080.32|2083.46|2081.06|2081.74|2079.34|0
1649161800000|2022-04-05 12:30:00|2082.97|2080.57|2084.19|2081.79|2084.44|2082.04|2082.97|2080.57|0
1649162100000|2022-04-05 12:35:00|2084.44|2082.04|2084.19|2081.79|2085.17|2082.77|2082.97|2080.57|0
1649162400000|2022-04-05 12:40:00|2084.44|2082.04|2083.95|2081.55|2085.17|2082.77|2083.7|2081.3|0
1649162700000|2022-04-05 12:45:00|2084.19|2081.79|2083.45|2081.05|2084.68|2082.28|2083.45|2081.05|0
1649163000000|2022-04-05 12:50:00|2083.7|2081.3|2082.96|2080.56|2084.43|2082.03|2081.98|2079.58|0
1649163300000|2022-04-05 12:55:00|2082.72|2080.32|2080.51|2078.11|2083.21|2080.81|2079.53|2077.13|0
1649163600000|2022-04-05 13:00:00|2080.27|2077.87|2083.45|2081.05|2083.94|2081.54|2080.27|2077.87|0
1649163900000|2022-04-05 13:05:00|2083.7|2081.3|2082.96|2080.56|2083.7|2081.3|2081|2078.6|0
1649164200000|2022-04-05 13:10:00|2083.21|2080.81|2083.45|2081.05|2083.7|2081.3|2082.23|2079.83|0
1649164500000|2022-04-05 13:15:00|2083.7|2081.3|2083.94|2081.54|2085.41|2083.01|2083.7|2081.3|0
1649164800000|2022-04-05 13:20:00|2084.19|2081.79|2083.32|2080.92|2084.92|2082.52|2081.98|2079.58|0
1649165100000|2022-04-05 13:25:00|2082.96|2080.56|2078.79|2076.39|2083.69|2081.29|2078.3|2075.9|0
1649165400000|2022-04-05 13:30:00|2078.55|2076.15|2090.67|2088.27|2091.54|2089.14|2078.55|2076.15|0
1649165700000|2022-04-05 13:35:00|2092.39|2089.99|2095.33|2092.93|2095.82|2093.42|2090.92|2088.52|0
1649166000000|2022-04-05 13:40:00|2095.09|2092.69|2094.35|2091.95|2097.79|2095.39|2094.11|2091.71|0
1649166300000|2022-04-05 13:45:00|2094.47|2092.07|2093.24|2090.84|2097.54|2095.14|2092.39|2089.99|0
1649166600000|2022-04-05 13:50:00|2093.61|2091.21|2092.14|2089.74|2093.86|2091.46|2089.2|2086.8|0
1649166900000|2022-04-05 13:55:00|2091.9|2089.5|2095.33|2092.93|2095.33|2092.93|2091.65|2089.25|0
1649167200000|2022-04-05 14:00:00|2095.2|2092.8|2099.25|2096.85|2103.91|2101.51|2093.86|2091.46|0
1649167500000|2022-04-05 14:05:00|2098.76|2096.36|2075.47|2072.59|2098.76|2096.36|2073.27|2070.87|0
1649167800000|2022-04-05 14:10:00|2074.98|2072.1|2076.17|2073.29|2078.16|2075.28|2073.96|2071.08|0
1649168100000|2022-04-05 14:15:00|2074.69|2071.81|2068.32|2065.44|2074.69|2071.81|2067.1|2064.22|0
1649168400000|2022-04-05 14:20:00|2068.57|2065.69|2068.6|2065.72|2071.78|2068.9|2065.63|2062.75|0
1649168700000|2022-04-05 14:25:00|2068.84|2065.96|2070.55|2067.67|2071.29|2068.41|2066.88|2064|0
1649169000000|2022-04-05 14:30:00|2071.29|2068.41|2068.1|2065.22|2073.25|2070.37|2067.61|2064.73|0
1649169300000|2022-04-05 14:35:00|2068.35|2065.47|2065.16|2062.28|2072.51|2069.63|2064.92|2062.04|0
1649169600000|2022-04-05 14:40:00|2065.41|2062.53|2068.1|2065.22|2068.84|2065.96|2065.41|2062.53|0
1649169900000|2022-04-05 14:45:00|2067.61|2064.73|2074.47|2071.59|2074.96|2072.08|2066.88|2064|0
1649170200000|2022-04-05 14:50:00|2074.72|2071.84|2080.11|2077.23|2081.33|2078.45|2073.74|2070.86|0
1649170500000|2022-04-05 14:55:00|2079.86|2076.98|2077.26|2074.38|2079.86|2076.98|2076.52|2073.64|0
1649170800000|2022-04-05 15:00:00|2077.5|2074.62|2076.15|2073.27|2078.97|2076.09|2073.83|2070.95|0
1649171100000|2022-04-05 15:05:00|2077.01|2074.13|2074.07|2071.19|2078.24|2075.36|2072.85|2069.97|0
1649171400000|2022-04-05 15:10:00|2074.32|2071.44|2075.05|2072.17|2075.78|2072.9|2070.39|2067.51|0
1649171700000|2022-04-05 15:15:00|2074.92|2072.04|2070.15|2067.27|2075.05|2072.17|2068.92|2066.04|0
1649172000000|2022-04-05 15:20:00|2070.39|2067.51|2070.18|2067.3|2074.83|2071.95|2070.18|2067.3|0
1649172300000|2022-04-05 15:25:00|2070.05|2067.17|2072.38|2069.5|2072.38|2069.5|2068.95|2066.07|0
1649172600000|2022-04-05 15:30:00|2071.89|2069.01|2075.81|2072.93|2076.05|2073.17|2070.66|2067.78|0
1649172900000|2022-04-05 15:35:00|2075.56|2072.68|2066.01|2063.13|2076.05|2073.17|2064.78|2061.9|0
1649173200000|2022-04-05 15:40:00|2066.5|2063.62|2068.95|2066.55|2069.93|2067.53|2065.52|2062.64|0
1649173500000|2022-04-05 15:45:00|2068.71|2066.31|2065.77|2063.37|2069.2|2066.8|2065.03|2062.63|0
1649173800000|2022-04-05 15:50:00|2066.01|2063.61|2064.54|2062.14|2068.71|2066.31|2062.34|2059.94|0
1649174100000|2022-04-05 15:55:00|2064.79|2062.39|2061.6|2059.2|2065.03|2062.63|2061.36|2058.96|0
1649174400000|2022-04-05 16:00:00|2061.36|2058.96|2061.85|2059.45|2063.81|2061.41|2058.42|2056.02|0
1649174700000|2022-04-05 16:05:00|2062.09|2059.69|2063.43|2061.03|2065.27|2062.87|2061.85|2059.45|0
1649175000000|2022-04-05 16:10:00|2063.8|2061.4|2063.07|2060.67|2064.78|2062.38|2061.96|2059.56|0
1649175300000|2022-04-05 16:15:00|2063.31|2060.91|2057.19|2054.79|2063.31|2060.91|2057.19|2054.79|0
1649175600000|2022-04-05 16:20:00|2057.31|2054.91|2056.7|2054.3|2058.9|2056.5|2054.5|2052.1|0
1649175900000|2022-04-05 16:25:00|2055.72|2053.32|2054.25|2051.85|2056.7|2054.3|2053.76|2051.36|0
1649176200000|2022-04-05 16:30:00|2054.01|2051.61|2055.71|2053.31|2056.44|2054.04|2053.23|2050.83|0
1649176500000|2022-04-05 16:35:00|2055.47|2053.07|2058.97|2056.57|2059.46|2057.06|2054|2051.6|0
1649176800000|2022-04-05 16:40:00|2057.74|2055.34|2055.79|2053.39|2058.97|2056.57|2055.3|2052.9|0
1649177100000|2022-04-05 16:45:00|2056.28|2053.88|2059.7|2057.3|2059.7|2057.3|2055.05|2052.65|0
1649177400000|2022-04-05 16:50:00|2059.46|2057.06|2061.9|2059.5|2062.15|2059.75|2058.72|2056.32|0
1649177700000|2022-04-05 16:55:00|2062.15|2059.75|2062.64|2060.24|2063.62|2061.22|2060.19|2057.79|0
1649178000000|2022-04-05 17:00:00|2062.39|2059.99|2062.73|2060.33|2062.97|2060.57|2060.68|2058.28|0
1649178300000|2022-04-05 17:05:00|2062.11|2059.71|2069.83|2067.43|2069.83|2067.43|2061.26|2058.86|0
1649178600000|2022-04-05 17:10:00|2070.56|2068.16|2070.07|2067.67|2070.56|2068.16|2068.85|2066.45|0
1649178900000|2022-04-05 17:15:00|2069.83|2067.43|2072.76|2070.36|2073.01|2070.61|2069.09|2066.69|0
1649179200000|2022-04-05 17:20:00|2072.52|2070.12|2070.28|2067.88|2073.25|2070.85|2070.28|2067.88|0
1649179500000|2022-04-05 17:25:00|2070.52|2068.12|2068.32|2065.92|2071.26|2068.86|2067.34|2064.94|0
1649179800000|2022-04-05 17:30:00|2068.56|2066.16|2064.64|2062.24|2068.56|2066.16|2063.91|2061.51|0
1649180100000|2022-04-05 17:35:00|2064.89|2062.49|2063.17|2060.77|2064.89|2062.49|2062.93|2060.53|0
1649180400000|2022-04-05 17:40:00|2062.93|2060.53|2058.52|2056.12|2062.93|2060.53|2058.52|2056.12|0
1649180700000|2022-04-05 17:45:00|2058.77|2056.37|2056.07|2053.67|2059.25|2056.85|2055.09|2052.69|0
1649181000000|2022-04-05 17:50:00|2055.58|2053.18|2053.93|2051.53|2056.07|2053.67|2052.4|2050|0
1649181300000|2022-04-05 17:55:00|2054.18|2051.78|2057.36|2054.96|2057.85|2055.45|2053.2|2050.8|0
1649181600000|2022-04-05 18:00:00|2057.11|2054.71|2054.66|2052.26|2058.58|2056.18|2053.93|2051.53|0
1649181900000|2022-04-05 18:05:00|2054.91|2052.51|2054.17|2051.77|2056.38|2053.98|2053.44|2051.04|0
1649182200000|2022-04-05 18:10:00|2053.92|2051.52|2055.6|2053.2|2056.83|2054.43|2053.16|2050.76|0
1649182500000|2022-04-05 18:15:00|2055.36|2052.96|2060.01|2057.61|2060.01|2057.61|2054.14|2051.74|0
1649182800000|2022-04-05 18:20:00|2060.25|2057.85|2059.27|2056.87|2061.72|2059.32|2057.81|2055.41|0
1649183100000|2022-04-05 18:25:00|2059.52|2057.12|2056.34|2053.94|2060.74|2058.34|2055.85|2053.45|0
1649183400000|2022-04-05 18:30:00|2056.58|2054.18|2054.87|2052.47|2056.83|2054.43|2054.38|2051.98|0
1649183700000|2022-04-05 18:35:00|2055.11|2052.71|2053.15|2050.75|2058.05|2055.65|2052.42|2050.02|0
1649184000000|2022-04-05 18:40:00|2053.4|2051|2057.8|2055.4|2058.29|2055.89|2052.18|2049.78|0
1649184300000|2022-04-05 18:45:00|2057.31|2054.91|2056.33|2053.93|2059.03|2056.63|2053.89|2051.49|0
1649184600000|2022-04-05 18:50:00|2056.58|2054.18|2056.33|2053.93|2058.54|2056.14|2055.35|2052.95|0
1649184900000|2022-04-05 18:55:00|2056.82|2054.42|2052.42|2050.02|2058.78|2056.38|2050.95|2048.55|0
1649185200000|2022-04-05 19:00:00|2052.53|2050.13|2048.26|2045.86|2054.62|2052.22|2048.26|2045.86|0
1649185500000|2022-04-05 19:05:00|2048.75|2046.35|2046.06|2043.66|2048.99|2046.59|2044.59|2042.19|0
1649185800000|2022-04-05 19:10:00|2046.3|2043.9|2041.65|2039.25|2046.54|2044.14|2040.43|2038.03|0
1649186100000|2022-04-05 19:15:00|2041.41|2039.01|2040.18|2037.78|2043.36|2040.96|2039.45|2037.05|0
1649186400000|2022-04-05 19:20:00|2039.21|2036.81|2046.05|2043.65|2046.05|2043.65|2038.47|2036.07|0
1649186700000|2022-04-05 19:25:00|2045.81|2043.41|2041.4|2039|2045.81|2043.41|2040.92|2038.52|0
1649187000000|2022-04-05 19:30:00|2041.16|2038.76|2035.29|2032.89|2041.16|2038.76|2035.05|2032.65|0
1649187300000|2022-04-05 19:35:00|2035.05|2032.65|2034.8|2032.4|2037.25|2034.85|2032.84|2030.44|0
1649187600000|2022-04-05 19:40:00|2035.05|2032.65|2035.53|2033.13|2036.76|2034.36|2032.6|2030.2|0
1649187900000|2022-04-05 19:45:00|2036.27|2033.87|2027.79|2025.39|2036.27|2033.87|2027.3|2024.9|0
1649188200000|2022-04-05 19:50:00|2026.56|2024.16|2036.59|2034.19|2040.5|2038.1|2026.56|2024.16|0
1649188500000|2022-04-05 19:55:00|2037.81|2035.41|2039.52|2037.12|2039.52|2037.12|2032.92|2030.52|0
1649188800000|2022-04-05 20:00:00|2040.01|2037.61|2040.99|2038.59|2041.24|2038.84|2039.77|2037.37|0
1649189100000|2022-04-05 20:05:00|2041.23|2038.83|2041.23|2038.83|2041.97|2039.57|2040.74|2038.34|0
1649189400000|2022-04-05 20:10:00|2040.99|2038.59|2039.77|2037.37|2041.48|2039.08|2039.77|2037.37|0
1649189700000|2022-04-05 20:15:00|2039.97|2037.17|2041.92|2039.12|2041.92|2039.12|2039.96|2037.16|0
1649190000000|2022-04-05 20:20:00|2041.19|2038.39|2040.45|2037.65|2041.43|2038.63|2040.45|2037.65|0
1649190300000|2022-04-05 20:25:00|2040.7|2037.9|2040.45|2037.65|2040.7|2037.9|2040.21|2037.41|0
1649190600000|2022-04-05 20:30:00|2040.7|2037.9|2041.43|2038.63|2041.67|2038.87|2040.7|2037.9|0
1649190900000|2022-04-05 20:35:00|2041.67|2038.87|2041.67|2038.87|2041.67|2038.87|2041.3|2038.5|0
1649191200000|2022-04-05 20:40:00|2041.92|2039.12|2041.67|2038.87|2042.04|2039.24|2041.67|2038.87|0
1649191500000|2022-04-05 20:45:00|2041.92|2039.12|2042.65|2039.85|2042.89|2040.09|2041.92|2039.12|0
1649191800000|2022-04-05 20:50:00|2042.89|2040.09|2043.63|2040.83|2043.63|2040.83|2042.41|2039.61|0
1649192100000|2022-04-05 20:55:00|2043.38|2040.58|2044.03|2041.23|2044.23|2041.43|2043.38|2040.58|0
1649192400000|2022-04-05 21:00:00|2044.1|2041.3|2044.2|2041.4|2044.57|2041.77|2044.07|2041.27|0
1649192700000|2022-04-05 21:05:00|2044.03|2041.23|2043.92|2041.12|2044.07|2041.27|2043.88|2041.08|0
1649193000000|2022-04-05 21:10:00|2043.88|2041.08|2044.24|2041.44|2044.39|2041.59|2043.88|2041.08|0
1649193300000|2022-04-05 21:15:00|2044.28|2041.48|2044.46|2041.66|2044.56|2041.76|2044.07|2041.27|0
1649193600000|2022-04-05 21:20:00|2044.42|2041.62|2044.63|2041.83|2044.74|2041.94|2044.09|2041.29|0
1649193900000|2022-04-05 21:25:00|2044.7|2041.9|2044.91|2042.11|2045.1|2042.3|2044.28|2041.48|0
1649194200000|2022-04-05 21:30:00|2044.95|2042.15|2044.49|2041.69|2044.99|2042.19|2044.09|2041.29|0
1649194500000|2022-04-05 21:35:00|2045.42|2042.62|2045.1|2042.3|2045.42|2042.62|2045.06|2042.26|0
1649194800000|2022-04-05 21:40:00|2045.13|2042.33|2045.06|2042.26|2045.17|2042.37|2045.06|2042.26|0
1649195100000|2022-04-05 21:45:00|2045.02|2042.22|2044.73|2041.93|2045.02|2042.22|2044.7|2041.9|0
1649195400000|2022-04-05 21:50:00|2044.67|2041.87|2044.63|2041.83|2044.67|2041.87|2044.63|2041.83|0
1649195700000|2022-04-05 21:55:00|2044.67|2041.87|2044.61|2041.81|2044.82|2042.02|2044.61|2041.81|0
1649196000000|2022-04-05 22:00:00|2043.74|2040.94|2042.64|2039.84|2044.22|2041.42|2042.64|2039.84|0
1649196300000|2022-04-05 22:05:00|2042.88|2040.08|2041.9|2039.1|2042.88|2040.08|2041.66|2038.86|0
1649196600000|2022-04-05 22:10:00|2042.15|2039.35|2041.17|2038.37|2042.15|2039.35|2041.17|2038.37|0
1649196900000|2022-04-05 22:15:00|2041.41|2038.61|2041.41|2038.61|2041.53|2038.73|2040.92|2038.12|0
1649197200000|2022-04-05 22:20:00|2041.17|2038.37|2039.94|2037.14|2041.17|2038.37|2039.94|2037.14|0
1649197500000|2022-04-05 22:25:00|2039.7|2036.9|2039.7|2036.9|2039.94|2037.14|2039.21|2036.41|0
1649197800000|2022-04-05 22:30:00|2040.19|2037.39|2041.41|2038.61|2041.66|2038.86|2040.19|2037.39|0
1649198100000|2022-04-05 22:35:00|2041.66|2038.86|2040.92|2038.12|2041.9|2039.1|2040.55|2037.75|0
1649198400000|2022-04-05 22:40:00|2041.17|2038.37|2041.9|2039.1|2042.39|2039.59|2041.16|2038.36|0
1649198700000|2022-04-05 22:45:00|2042.14|2039.34|2042.14|2039.34|2042.39|2039.59|2041.9|2039.1|0
1649199000000|2022-04-05 22:50:00|2042.39|2039.59|2042.63|2039.83|2042.88|2040.08|2042.14|2039.34|0
1649199300000|2022-04-05 22:55:00|2042.39|2039.59|2042.39|2039.59|2042.63|2039.83|2042.39|2039.59|0
1649199600000|2022-04-05 23:00:00|2042.63|2039.83|2042.38|2039.58|2042.75|2039.95|2042.14|2039.34|0
1649199900000|2022-04-05 23:05:00|2042.14|2039.34|2041.16|2038.36|2042.14|2039.34|2041.16|2038.36|0
1649200200000|2022-04-05 23:10:00|2041.41|2038.61|2040.67|2037.87|2041.41|2038.61|2040.67|2037.87|0
1649200500000|2022-04-05 23:15:00|2040.43|2037.63|2041.16|2038.36|2041.16|2038.36|2040.43|2037.63|0
1649200800000|2022-04-05 23:20:00|2041.4|2038.6|2040.91|2038.11|2041.4|2038.6|2040.91|2038.11|0
1649201100000|2022-04-05 23:25:00|2040.67|2037.87|2040.42|2037.62|2040.91|2038.11|2040.18|2037.38|0
1649201400000|2022-04-05 23:30:00|2040.67|2037.87|2041.16|2038.36|2041.16|2038.36|2040.67|2037.87|0
1649201700000|2022-04-05 23:35:00|2041.4|2038.6|2041.16|2038.36|2041.4|2038.6|2040.91|2038.11|0
1649202000000|2022-04-05 23:40:00|2041.4|2038.6|2043.36|2040.56|2043.47|2040.67|2041.4|2038.6|0
1649202300000|2022-04-05 23:45:00|2043.11|2040.31|2041.89|2039.09|2043.36|2040.56|2041.89|2039.09|0
1649202600000|2022-04-05 23:50:00|2042.13|2039.33|2042.13|2039.33|2042.62|2039.82|2041.89|2039.09|0
1649202900000|2022-04-05 23:55:00|2041.89|2039.09|2040.91|2038.11|2041.89|2039.09|2040.17|2037.37|0
1649203200000|2022-04-06 00:00:00|2040.66|2037.86|2038.95|2036.15|2040.66|2037.86|2038.46|2035.66|0
1649203500000|2022-04-06 00:05:00|2038.71|2035.91|2041.88|2039.08|2042.37|2039.57|2038.22|2035.42|0
1649203800000|2022-04-06 00:10:00|2042.13|2039.33|2042.62|2039.82|2043.35|2040.55|2042.13|2039.33|0
1649204100000|2022-04-06 00:15:00|2042.49|2039.69|2041.64|2038.84|2043.22|2040.42|2041.15|2038.35|0
1649204400000|2022-04-06 00:20:00|2041.88|2039.08|2040.9|2038.1|2041.88|2039.08|2040.66|2037.86|0
1649204700000|2022-04-06 00:25:00|2040.66|2037.86|2038.7|2035.9|2041.39|2038.59|2038.46|2035.66|0
1649205000000|2022-04-06 00:30:00|2038.46|2035.66|2036.74|2033.94|2038.46|2035.66|2036.74|2033.94|0
1649205300000|2022-04-06 00:35:00|2036.5|2033.7|2037.23|2034.43|2037.23|2034.43|2035.52|2032.72|0
1649205600000|2022-04-06 00:40:00|2037.48|2034.68|2035.64|2032.84|2037.72|2034.92|2035.28|2032.48|0
1649205900000|2022-04-06 00:45:00|2035.52|2032.72|2034.05|2031.25|2035.52|2032.72|2033.07|2030.27|0
1649206200000|2022-04-06 00:50:00|2033.92|2031.12|2033.07|2030.27|2034.05|2031.25|2033.07|2030.27|0
1649206500000|2022-04-06 00:55:00|2033.32|2030.52|2030.63|2027.83|2033.56|2030.76|2030.63|2027.83|0
1649206800000|2022-04-06 01:00:00|2030.5|2027.7|2030.87|2028.07|2030.87|2028.07|2028.91|2026.11|0
1649207100000|2022-04-06 01:05:00|2030.99|2028.19|2032.58|2029.78|2032.83|2030.03|2030.38|2027.58|0
1649207400000|2022-04-06 01:10:00|2032.83|2030.03|2032.58|2029.78|2032.83|2030.03|2031.6|2028.8|0
1649207700000|2022-04-06 01:15:00|2032.82|2030.02|2036.25|2033.45|2036.49|2033.69|2032.58|2029.78|0
1649208000000|2022-04-06 01:20:00|2036.49|2033.69|2036|2033.2|2036.49|2033.69|2035.27|2032.47|0
1649208300000|2022-04-06 01:25:00|2036.25|2033.45|2035.76|2032.96|2036.98|2034.18|2035.76|2032.96|0
1649208600000|2022-04-06 01:30:00|2035.51|2032.71|2034.78|2031.98|2035.76|2032.96|2033.8|2031|0
1649208900000|2022-04-06 01:35:00|2035.02|2032.22|2033.55|2030.75|2035.51|2032.71|2033.18|2030.38|0
1649209200000|2022-04-06 01:40:00|2033.31|2030.51|2034.04|2031.24|2034.04|2031.24|2032.33|2029.53|0
1649209500000|2022-04-06 01:45:00|2033.92|2031.12|2032.82|2030.02|2033.92|2031.12|2030.62|2027.82|0
1649209800000|2022-04-06 01:50:00|2032.33|2029.53|2031.11|2028.31|2033.55|2030.75|2031.11|2028.31|0
1649210100000|2022-04-06 01:55:00|2031.35|2028.55|2030.37|2027.57|2031.6|2028.8|2029.39|2026.59|0
1649210400000|2022-04-06 02:00:00|2029.88|2027.08|2030.37|2027.57|2031.35|2028.55|2029.88|2027.08|0
1649210700000|2022-04-06 02:05:00|2030.62|2027.82|2032.33|2029.53|2032.57|2029.77|2030.37|2027.57|0
1649211000000|2022-04-06 02:10:00|2032.57|2029.77|2031.35|2028.55|2032.69|2029.89|2031.1|2028.3|0
1649211300000|2022-04-06 02:15:00|2031.22|2028.42|2030.61|2027.81|2031.47|2028.67|2030.37|2027.57|0
1649211600000|2022-04-06 02:20:00|2030.37|2027.57|2031.84|2029.04|2032.08|2029.28|2030.37|2027.57|0
1649211900000|2022-04-06 02:25:00|2032.08|2029.28|2032.57|2029.77|2033.06|2030.26|2031.84|2029.04|0
1649212200000|2022-04-06 02:30:00|2032.32|2029.52|2033.55|2030.75|2034.04|2031.24|2031.59|2028.79|0
1649212500000|2022-04-06 02:35:00|2033.79|2030.99|2034.52|2031.72|2034.52|2031.72|2033.42|2030.62|0
1649212800000|2022-04-06 02:40:00|2034.28|2031.48|2033.79|2030.99|2034.52|2031.72|2033.3|2030.5|0
1649213100000|2022-04-06 02:45:00|2034.03|2031.23|2033.3|2030.5|2034.03|2031.23|2033.05|2030.25|0
1649213400000|2022-04-06 02:50:00|2033.42|2030.62|2034.03|2031.23|2034.03|2031.23|2033.05|2030.25|0
1649213700000|2022-04-06 02:55:00|2034.28|2031.48|2034.03|2031.23|2034.28|2031.48|2033.54|2030.74|0
1649214000000|2022-04-06 03:00:00|2033.79|2030.99|2034.27|2031.47|2035.25|2032.45|2033.79|2030.99|0
1649214300000|2022-04-06 03:05:00|2034.52|2031.72|2035.01|2032.21|2035.01|2032.21|2034.03|2031.23|0
1649214600000|2022-04-06 03:10:00|2035.25|2032.45|2034.52|2031.72|2035.74|2032.94|2034.03|2031.23|0
1649214900000|2022-04-06 03:15:00|2034.27|2031.47|2034.52|2031.72|2034.76|2031.96|2034.03|2031.23|0
1649215200000|2022-04-06 03:20:00|2034.39|2031.59|2033.29|2030.49|2034.39|2031.59|2033.29|2030.49|0
1649215500000|2022-04-06 03:25:00|2033.05|2030.25|2033.78|2030.98|2034.03|2031.23|2033.05|2030.25|0
1649215800000|2022-04-06 03:30:00|2033.54|2030.74|2033.54|2030.74|2034.03|2031.23|2033.05|2030.25|0
1649216100000|2022-04-06 03:35:00|2033.78|2030.98|2032.8|2030|2033.78|2030.98|2032.07|2029.27|0
1649216400000|2022-04-06 03:40:00|2032.56|2029.76|2031.45|2028.65|2032.8|2030|2031.33|2028.53|0
1649216700000|2022-04-06 03:45:00|2031.33|2028.53|2031.09|2028.29|2031.33|2028.53|2030.6|2027.8|0
1649217000000|2022-04-06 03:50:00|2031.33|2028.53|2032.31|2029.51|2032.56|2029.76|2031.09|2028.29|0
1649217300000|2022-04-06 03:55:00|2032.18|2029.38|2032.55|2029.75|2032.55|2029.75|2031.33|2028.53|0
1649217600000|2022-04-06 04:00:00|2032.8|2030|2033.29|2030.49|2033.53|2030.73|2032.8|2030|0
1649217900000|2022-04-06 04:05:00|2033.4|2030.6|2034.02|2031.22|2034.51|2031.71|2033.29|2030.49|0
1649218200000|2022-04-06 04:10:00|2034.26|2031.46|2034.51|2031.71|2035|2032.2|2034.26|2031.46|0
1649218500000|2022-04-06 04:15:00|2034.75|2031.95|2036.22|2033.42|2036.71|2033.91|2034.75|2031.95|0
1649218800000|2022-04-06 04:20:00|2036.46|2033.66|2035.97|2033.17|2036.46|2033.66|2035.97|2033.17|0
1649219100000|2022-04-06 04:25:00|2036.22|2033.42|2035.24|2032.44|2036.46|2033.66|2035.24|2032.44|0
1649219400000|2022-04-06 04:30:00|2035.11|2032.31|2034.51|2031.71|2035.48|2032.68|2034.26|2031.46|0
1649219700000|2022-04-06 04:35:00|2034.26|2031.46|2033.53|2030.73|2034.26|2031.46|2033.53|2030.73|0
1649220000000|2022-04-06 04:40:00|2033.77|2030.97|2034.5|2031.7|2034.75|2031.95|2033.77|2030.97|0
1649220300000|2022-04-06 04:45:00|2034.26|2031.46|2035.24|2032.44|2035.73|2032.93|2034.26|2031.46|0
1649220600000|2022-04-06 04:50:00|2035.35|2032.55|2034.5|2031.7|2035.48|2032.68|2034.37|2031.57|0
1649220900000|2022-04-06 04:55:00|2034.75|2031.95|2034.5|2031.7|2035.24|2032.44|2034.37|2031.57|0
1649221200000|2022-04-06 05:00:00|2034.75|2031.95|2036.21|2033.41|2036.21|2033.41|2034.5|2031.7|0
1649221500000|2022-04-06 05:05:00|2035.97|2033.17|2038.41|2035.61|2038.9|2036.1|2035.23|2032.43|0
1649221800000|2022-04-06 05:10:00|2038.66|2035.86|2037.43|2034.63|2038.66|2035.86|2037.19|2034.39|0
1649222100000|2022-04-06 05:15:00|2037.68|2034.88|2039.63|2036.83|2040.12|2037.32|2037.68|2034.88|0
1649222400000|2022-04-06 05:20:00|2039.39|2036.59|2040.12|2037.32|2040.37|2037.57|2039.14|2036.34|0
1649222700000|2022-04-06 05:25:00|2040.37|2037.57|2041.35|2038.55|2041.35|2038.55|2039.63|2036.83|0
1649223000000|2022-04-06 05:30:00|2041.1|2038.3|2041.1|2038.3|2041.59|2038.79|2040.61|2037.81|0
1649223300000|2022-04-06 05:35:00|2041.34|2038.54|2041.1|2038.3|2042.08|2039.28|2041.1|2038.3|0
1649223600000|2022-04-06 05:40:00|2040.85|2038.05|2040.12|2037.32|2041.59|2038.79|2039.88|2037.08|0
1649223900000|2022-04-06 05:45:00|2039.88|2037.08|2038.88|2036.08|2040.61|2037.81|2038.6|2035.8|0
1649224200000|2022-04-06 05:50:00|2039.12|2036.32|2038.63|2035.83|2039.37|2036.57|2038.14|2035.34|0
1649224500000|2022-04-06 05:55:00|2038.39|2035.59|2037.16|2034.36|2038.39|2035.59|2036.67|2033.87|0
1649224800000|2022-04-06 06:00:00|2036.67|2033.87|2038.38|2035.58|2038.87|2036.07|2036.67|2033.87|0
1649225100000|2022-04-06 06:05:00|2037.9|2035.1|2038.14|2035.34|2038.38|2035.58|2036.67|2033.87|0
1649225400000|2022-04-06 06:10:00|2038.38|2035.58|2039.12|2036.32|2039.85|2037.05|2038.14|2035.34|0
1649225700000|2022-04-06 06:15:00|2038.87|2036.07|2038.99|2036.19|2040.21|2037.41|2037.89|2035.09|0
1649226000000|2022-04-06 06:20:00|2038.87|2036.07|2038.38|2035.58|2039.61|2036.81|2037.65|2034.85|0
1649226300000|2022-04-06 06:25:00|2038.63|2035.83|2039.85|2037.05|2041.07|2038.27|2038.63|2035.83|0
1649226600000|2022-04-06 06:30:00|2040.09|2037.29|2041.81|2039.01|2041.81|2039.01|2039.6|2036.8|0
1649226900000|2022-04-06 06:35:00|2041.56|2038.76|2044.25|2041.45|2044.62|2041.82|2041.43|2038.63|0
1649227200000|2022-04-06 06:40:00|2044.5|2041.7|2044.74|2041.94|2045.23|2042.43|2044.25|2041.45|0
1649227500000|2022-04-06 06:45:00|2044.99|2042.19|2043.76|2040.96|2045.23|2042.43|2043.76|2040.96|0
1649227800000|2022-04-06 06:50:00|2044.01|2041.21|2040.83|2038.03|2044.01|2041.21|2040.83|2038.03|0
1649228100000|2022-04-06 06:55:00|2041.07|2038.27|2041.92|2039.12|2042.78|2039.98|2040.82|2038.02|0
1649228400000|2022-04-06 07:00:00|2043.03|2040.23|2039.35|2036.55|2043.52|2040.72|2039.35|2036.55|0
1649228700000|2022-04-06 07:05:00|2039.4|2037|2041.72|2039.32|2041.85|2039.45|2038.18|2035.78|0
1649229000000|2022-04-06 07:10:00|2041.85|2039.45|2042.34|2039.94|2044.54|2042.14|2039.64|2037.24|0
1649229300000|2022-04-06 07:15:00|2042.09|2039.69|2041.6|2039.2|2043.07|2040.67|2040.49|2038.09|0
1649229600000|2022-04-06 07:20:00|2041.36|2038.96|2039.27|2036.87|2041.6|2039.2|2039.15|2036.75|0
1649229900000|2022-04-06 07:25:00|2039.15|2036.75|2039.15|2036.75|2040.86|2038.46|2038.66|2036.26|0
1649230200000|2022-04-06 07:30:00|2039.4|2037|2028.87|2026.47|2039.89|2037.49|2028.63|2026.23|0
1649230500000|2022-04-06 07:35:00|2029.61|2027.21|2024.96|2022.56|2029.61|2027.21|2024.47|2022.07|0
1649230800000|2022-04-06 07:40:00|2025.2|2022.8|2024.71|2022.31|2027.65|2025.25|2023.49|2021.09|0
1649231100000|2022-04-06 07:45:00|2023.73|2021.33|2022.51|2020.11|2023.73|2021.33|2021.53|2019.13|0
1649231400000|2022-04-06 07:50:00|2022.38|2019.98|2021.17|2018.77|2023.38|2020.98|2020.2|2017.8|0
1649231700000|2022-04-06 07:55:00|2021.42|2019.02|2019.22|2016.82|2021.66|2019.26|2018.24|2015.84|0
1649232000000|2022-04-06 08:00:00|2018.97|2016.57|2021.42|2019.02|2021.91|2019.51|2017.75|2015.35|0
1649232300000|2022-04-06 08:05:00|2021.53|2019.13|2022.64|2020.24|2023.62|2021.22|2020.93|2018.53|0
1649232600000|2022-04-06 08:10:00|2022.39|2019.99|2021.42|2019.02|2022.88|2020.48|2020.19|2017.79|0
1649232900000|2022-04-06 08:15:00|2020.93|2018.53|2018.48|2016.08|2023.13|2020.73|2017.26|2014.86|0
1649233200000|2022-04-06 08:20:00|2018.24|2015.84|2016.28|2013.88|2018.48|2016.08|2015.3|2012.9|0
1649233500000|2022-04-06 08:25:00|2016.52|2014.12|2018.77|2016.37|2020.24|2017.84|2016.03|2013.63|0
1649233800000|2022-04-06 08:30:00|2019.14|2016.74|2017.06|2014.66|2019.75|2017.35|2015.96|2013.56|0
1649234100000|2022-04-06 08:35:00|2017.31|2014.91|2017.79|2015.39|2019.02|2016.62|2015.35|2012.95|0
1649234400000|2022-04-06 08:40:00|2018.04|2015.64|2015.84|2013.44|2018.04|2015.64|2015.59|2013.19|0
1649234700000|2022-04-06 08:45:00|2015.71|2013.31|2019.87|2017.47|2020.97|2018.57|2015.35|2012.95|0
1649235000000|2022-04-06 08:50:00|2019.99|2017.59|2022.19|2019.79|2022.68|2020.28|2019.87|2017.47|0
1649235300000|2022-04-06 08:55:00|2022.06|2019.66|2022.19|2019.79|2022.68|2020.28|2020.97|2018.57|0
1649235600000|2022-04-06 09:00:00|2022.44|2020.04|2021.7|2019.3|2024.15|2021.75|2021.46|2019.06|0
1649235900000|2022-04-06 09:05:00|2021.95|2019.55|2020.23|2017.83|2021.95|2019.55|2019.75|2017.35|0
1649236200000|2022-04-06 09:10:00|2020.11|2017.71|2017.79|2015.39|2021.21|2018.81|2017.54|2015.14|0
1649236500000|2022-04-06 09:15:00|2017.54|2015.14|2017.79|2015.39|2019.26|2016.86|2015.46|2013.06|0
1649236800000|2022-04-06 09:20:00|2018.28|2015.88|2017.79|2015.39|2018.28|2015.88|2016.32|2013.92|0
1649237100000|2022-04-06 09:25:00|2018.03|2015.63|2015.83|2013.43|2018.52|2016.12|2015.83|2013.43|0
1649237400000|2022-04-06 09:30:00|2016.08|2013.68|2016.08|2013.68|2017.54|2015.14|2015.83|2013.43|0
1649237700000|2022-04-06 09:35:00|2016.32|2013.92|2014.12|2011.72|2016.32|2013.92|2013.63|2011.23|0
1649238000000|2022-04-06 09:40:00|2014.36|2011.96|2012.9|2010.5|2015.1|2012.7|2010.7|2008.3|0
1649238300000|2022-04-06 09:45:00|2011.92|2009.52|2009.72|2007.32|2012.65|2010.25|2009.72|2007.32|0
1649238600000|2022-04-06 09:50:00|2008.99|2006.59|2009.23|2006.83|2009.96|2007.56|2007.28|2004.88|0
1649238900000|2022-04-06 09:55:00|2009.35|2006.95|2014.6|2012.2|2015.09|2012.69|2009.35|2006.95|0
1649239200000|2022-04-06 10:00:00|2014.48|2012.08|2014.36|2011.96|2015.09|2012.69|2013.14|2010.74|0
1649239500000|2022-04-06 10:05:00|2014.6|2012.2|2013.87|2011.47|2014.85|2012.45|2013.87|2011.47|0
1649239800000|2022-04-06 10:10:00|2013.74|2011.34|2010.2|2007.8|2014.36|2011.96|2010.2|2007.8|0
1649240100000|2022-04-06 10:15:00|2009.72|2007.32|2008.25|2005.85|2010.94|2008.54|2006.66|2004.26|0
1649240400000|2022-04-06 10:20:00|2008.49|2006.09|2009.73|2007.33|2009.97|2007.57|2006.07|2003.67|0
1649240700000|2022-04-06 10:25:00|2009.48|2007.08|2010.7|2008.3|2010.95|2008.55|2008.75|2006.35|0
1649241000000|2022-04-06 10:30:00|2010.46|2008.06|2008.5|2006.1|2010.46|2008.06|2007.28|2004.88|0
1649241300000|2022-04-06 10:35:00|2008.75|2006.35|2007.28|2004.88|2008.99|2006.59|2006.55|2004.15|0
1649241600000|2022-04-06 10:40:00|2007.04|2004.64|2007.77|2005.37|2008.5|2006.1|2006.06|2003.66|0
1649241900000|2022-04-06 10:45:00|2007.53|2005.13|2006.55|2004.15|2008.01|2005.61|2006.55|2004.15|0
1649242200000|2022-04-06 10:50:00|2006.42|2004.02|2006.06|2003.66|2006.79|2004.39|2004.59|2002.19|0
1649242500000|2022-04-06 10:55:00|2005.81|2003.41|2005.81|2003.41|2006.79|2004.39|2004.84|2002.44|0
1649242800000|2022-04-06 11:00:00|2006.06|2003.66|2007.03|2004.63|2007.52|2005.12|2006.06|2003.66|0
1649243100000|2022-04-06 11:05:00|2006.3|2003.9|2003.61|2001.21|2006.79|2004.39|2003.61|2001.21|0
1649243400000|2022-04-06 11:10:00|2003.86|2001.46|2001.22|1998.82|2004.35|2001.95|2000.25|1997.85|0
1649243700000|2022-04-06 11:15:00|2000.98|1998.58|2002.69|2000.29|2003.42|2001.02|2000|1997.6|0
1649244000000|2022-04-06 11:20:00|2002.44|2000.04|1999.51|1997.11|2002.93|2000.53|1999.51|1997.11|0
1649244300000|2022-04-06 11:25:00|1999.27|1996.87|1999.51|1997.11|2000.24|1997.84|1999.02|1996.62|0
1649244600000|2022-04-06 11:30:00|1999.27|1996.87|2000.49|1998.09|2000.49|1998.09|1997.31|1994.91|0
1649244900000|2022-04-06 11:35:00|2000.24|1997.84|2000|1997.6|2001.46|1999.06|1999.27|1996.87|0
1649245200000|2022-04-06 11:40:00|2000.24|1997.84|1997.8|1995.4|2000.24|1997.84|1997.31|1994.91|0
1649245500000|2022-04-06 11:45:00|1997.67|1995.27|1998.53|1996.13|2000.24|1997.84|1997.31|1994.91|0
1649245800000|2022-04-06 11:50:00|1997.56|1995.16|1996.58|1994.18|1997.56|1995.16|1995.6|1993.2|0
1649246100000|2022-04-06 11:55:00|1996.7|1994.3|1995.11|1992.71|1996.82|1994.42|1993.65|1991.25|0
1649246400000|2022-04-06 12:00:00|1995.36|1992.96|1993.65|1991.25|1996.33|1993.93|1993.4|1991|0
1649246700000|2022-04-06 12:05:00|1994.38|1991.98|1995.6|1993.2|1995.84|1993.44|1992.43|1990.03|0
1649247000000|2022-04-06 12:10:00|1995.47|1993.07|1996.57|1994.17|1997.55|1995.15|1993.65|1991.25|0
1649247300000|2022-04-06 12:15:00|1996.33|1993.93|1996.09|1993.69|1997.06|1994.66|1994.87|1992.47|0
1649247600000|2022-04-06 12:20:00|1996.33|1993.93|1996.93|1994.53|1997.31|1994.91|1995.84|1993.44|0
1649247900000|2022-04-06 12:25:00|1997.06|1994.66|1999.5|1997.1|1999.5|1997.1|1996.33|1993.93|0
1649248200000|2022-04-06 12:30:00|1999.75|1997.35|1997.09|1994.69|1999.75|1997.35|1996.36|1993.96|0
1649248500000|2022-04-06 12:35:00|1996.85|1994.45|1997.33|1994.93|1997.82|1995.42|1996.36|1993.96|0
1649248800000|2022-04-06 12:40:00|1997.09|1994.69|1996.11|1993.71|1997.09|1994.69|1995.62|1993.22|0
1649249100000|2022-04-06 12:45:00|1996.36|1993.96|1994.65|1992.25|1996.36|1993.96|1994.16|1991.76|0
1649249400000|2022-04-06 12:50:00|1994.4|1992|1995.62|1993.22|1998.06|1995.66|1994.16|1991.76|0
1649249700000|2022-04-06 12:55:00|1996.36|1993.96|1998.8|1996.4|1999.77|1997.37|1996.36|1993.96|0
1649250000000|2022-04-06 13:00:00|1998.06|1995.66|2000.99|1998.59|2001.24|1998.84|1997.57|1995.17|0
1649250300000|2022-04-06 13:05:00|2000.75|1998.35|2000.47|1998.07|2001.48|1999.08|2000.26|1997.86|0
1649250600000|2022-04-06 13:10:00|2000.71|1998.31|1999.49|1997.09|2000.95|1998.55|1998.27|1995.87|0
1649250900000|2022-04-06 13:15:00|1999.73|1997.33|2000.22|1997.82|2000.95|1998.55|1998.76|1996.36|0
1649251200000|2022-04-06 13:20:00|1999.98|1997.58|1998.75|1996.35|2000.71|1998.31|1997.78|1995.38|0
1649251500000|2022-04-06 13:25:00|1998.51|1996.11|1997.29|1994.89|1998.75|1996.35|1997.04|1994.64|0
1649251800000|2022-04-06 13:30:00|1996.56|1994.16|1994.47|1992.07|2003.39|2000.99|1991.18|1988.78|0
1649252100000|2022-04-06 13:35:00|1994.85|1992.45|1993.66|1991.26|1994.85|1992.45|1989.72|1987.32|0
1649252400000|2022-04-06 13:40:00|1993.06|1990.66|1986.95|1984.07|1993.79|1991.39|1986.71|1984.07|0
1649252700000|2022-04-06 13:45:00|1987.68|1984.8|1986.39|1983.51|1988.59|1985.71|1984.75|1981.87|0
1649253000000|2022-04-06 13:50:00|1985.9|1983.02|1986.88|1984|1987.85|1984.97|1984.44|1981.56|0
1649253300000|2022-04-06 13:55:00|1985.66|1982.78|1985.26|1982.38|1989.07|1986.19|1984.44|1981.56|0
1649253600000|2022-04-06 14:00:00|1985.51|1982.63|1978.92|1976.04|1986.73|1983.85|1978.68|1975.8|0
1649253900000|2022-04-06 14:05:00|1978.55|1975.67|1977.14|1974.26|1980.56|1977.68|1976.9|1974.02|0
1649254200000|2022-04-06 14:10:00|1976.9|1974.02|1980.07|1977.19|1980.55|1977.67|1974.7|1971.82|0
1649254500000|2022-04-06 14:15:00|1979.33|1976.45|1985.43|1982.55|1986.89|1984.01|1979.33|1976.45|0
1649254800000|2022-04-06 14:20:00|1984.94|1982.06|1985.92|1983.04|1987.14|1984.26|1982.99|1980.11|0
1649255100000|2022-04-06 14:25:00|1985.19|1982.31|1979.33|1976.45|1986.16|1983.28|1979.33|1976.45|0
1649255400000|2022-04-06 14:30:00|1979.82|1976.94|1979.58|1976.7|1982.26|1979.38|1977.14|1974.26|0
1649255700000|2022-04-06 14:35:00|1980.31|1977.43|1984.21|1981.33|1984.45|1981.57|1979.82|1976.94|0
1649256000000|2022-04-06 14:40:00|1983.48|1980.6|1984.68|1981.8|1987.37|1984.49|1981.04|1978.16|0
1649256300000|2022-04-06 14:45:00|1984.44|1981.56|1986.64|1984.24|1986.88|1984.48|1983.22|1980.34|0
1649256600000|2022-04-06 14:50:00|1986.15|1983.75|1980.78|1978.38|1987.12|1984.72|1980.05|1977.65|0
1649256900000|2022-04-06 14:55:00|1981.03|1978.63|1978.83|1976.43|1983.22|1980.82|1978.83|1976.43|0
1649257200000|2022-04-06 15:00:00|1978.34|1975.94|1983.46|1981.06|1983.46|1981.06|1977.85|1975.45|0
1649257500000|2022-04-06 15:05:00|1983.22|1980.82|1977.85|1975.45|1983.95|1981.55|1976.88|1974.48|0
1649257800000|2022-04-06 15:10:00|1977.36|1974.96|1978.09|1975.69|1979.8|1977.4|1977.12|1974.72|0
1649258100000|2022-04-06 15:15:00|1978.83|1976.43|1976.87|1974.47|1980.05|1977.65|1975.66|1973.26|0
1649258400000|2022-04-06 15:20:00|1976.63|1974.23|1981.98|1979.58|1985.63|1983.23|1976.63|1974.23|0
1649258700000|2022-04-06 15:25:00|1981.73|1979.33|1982.95|1980.55|1983.68|1981.28|1979.54|1977.14|0
1649259000000|2022-04-06 15:30:00|1983.68|1981.28|1979.53|1977.13|1984.41|1982.01|1978.32|1975.92|0
1649259300000|2022-04-06 15:35:00|1980.02|1977.62|1979.65|1977.25|1981.97|1979.57|1979.05|1976.65|0
1649259600000|2022-04-06 15:40:00|1979.78|1977.38|1983.68|1981.28|1983.92|1981.52|1979.53|1977.13|0
1649259900000|2022-04-06 15:45:00|1984.41|1982.01|1988.56|1986.16|1990.51|1988.11|1982.7|1980.3|0
1649260200000|2022-04-06 15:50:00|1989.05|1986.65|1989.53|1987.13|1992.71|1990.31|1987.83|1985.43|0
1649260500000|2022-04-06 15:55:00|1989.29|1986.89|1987.82|1985.42|1990.63|1988.23|1986.6|1984.2|0
1649260800000|2022-04-06 16:00:00|1988.07|1985.67|1985.87|1983.47|1989.65|1987.25|1985.87|1983.47|0
1649261100000|2022-04-06 16:05:00|1986.6|1984.2|1986.11|1983.71|1989.29|1986.89|1985.87|1983.47|0
1649261400000|2022-04-06 16:10:00|1986.39|1983.99|1981.6|1979.2|1987.27|1984.87|1981.35|1978.95|0
1649261700000|2022-04-06 16:15:00|1980.87|1978.47|1978.79|1976.39|1980.87|1978.47|1978.18|1975.78|0
1649262000000|2022-04-06 16:20:00|1978.43|1976.03|1977.94|1975.54|1978.91|1976.51|1975.01|1972.61|0
1649262300000|2022-04-06 16:25:00|1978.18|1975.78|1977.69|1975.29|1979.4|1977|1976.72|1974.32|0
1649262600000|2022-04-06 16:30:00|1977.45|1975.05|1980.86|1978.46|1981.11|1978.71|1976.23|1973.83|0
1649262900000|2022-04-06 16:35:00|1980.13|1977.73|1979.15|1976.75|1980.62|1978.22|1978.42|1976.02|0
1649263200000|2022-04-06 16:40:00|1978.91|1976.51|1980.13|1977.73|1981.59|1979.19|1978.67|1976.27|0
1649263500000|2022-04-06 16:45:00|1979.64|1977.24|1980.13|1977.73|1981.35|1978.95|1976.47|1974.07|0
1649263800000|2022-04-06 16:50:00|1979.88|1977.48|1980.13|1977.73|1980.13|1977.73|1977.2|1974.8|0
1649264100000|2022-04-06 16:55:00|1980.37|1977.97|1981.59|1979.19|1982.08|1979.68|1979.64|1977.24|0
1649264400000|2022-04-06 17:00:00|1981.1|1978.7|1978.91|1976.51|1981.84|1979.44|1977.93|1975.53|0
1649264700000|2022-04-06 17:05:00|1979.15|1976.75|1979.84|1977.44|1982.03|1979.63|1978.37|1975.97|0
1649265000000|2022-04-06 17:10:00|1980.08|1977.68|1981.06|1978.66|1981.55|1979.15|1978.86|1976.46|0
1649265300000|2022-04-06 17:15:00|1980.81|1978.41|1982.52|1980.12|1983.98|1981.58|1979.84|1977.44|0
1649265600000|2022-04-06 17:20:00|1982.03|1979.63|1986.91|1984.51|1986.91|1984.51|1981.3|1978.9|0
1649265900000|2022-04-06 17:25:00|1986.67|1984.27|1986.22|1983.82|1987.64|1985.24|1984.71|1982.31|0
1649266200000|2022-04-06 17:30:00|1986.71|1984.31|1989.4|1987|1991.1|1988.7|1985.25|1982.85|0
1649266500000|2022-04-06 17:35:00|1989.64|1987.24|1991.59|1989.19|1991.59|1989.19|1986.95|1984.55|0
1649266800000|2022-04-06 17:40:00|1991.35|1988.95|1995.5|1993.1|1996.96|1994.56|1990.62|1988.22|0
1649267100000|2022-04-06 17:45:00|1995.25|1992.85|1996.23|1993.35|1996.47|1993.59|1990.37|1987.97|0
1649267400000|2022-04-06 17:50:00|1996.1|1993.22|1994.45|1991.57|1997.14|1994.26|1993.86|1990.98|0
1649267700000|2022-04-06 17:55:00|1994.21|1991.33|1989.44|1986.56|1994.94|1992.06|1989.44|1986.56|0
1649268000000|2022-04-06 18:00:00|1989.2|1986.32|2002.43|1999.55|2012.53|2009.65|1984.8|1981.92|0
1649268300000|2022-04-06 18:05:00|1999.74|1996.86|1980.08|1977.2|2000.23|1997.35|1978.49|1975.61|0
1649268600000|2022-04-06 18:10:00|1979.23|1976.35|1972.76|1969.88|1981.31|1978.43|1972.03|1969.15|0
1649268900000|2022-04-06 18:15:00|1972.27|1969.39|1968.19|1965.31|1972.27|1969.39|1964.29|1961.41|0
1649269200000|2022-04-06 18:20:00|1967.7|1964.82|1972.09|1969.21|1975.26|1972.38|1967.09|1964.21|0
1649269500000|2022-04-06 18:25:00|1972.34|1969.46|1972.82|1969.94|1979.9|1977.02|1970.63|1967.75|0
1649269800000|2022-04-06 18:30:00|1974.53|1971.65|1995.4|1993|1997.97|1995.57|1973.55|1970.67|0
1649270100000|2022-04-06 18:35:00|1995.53|1993.13|1988.94|1986.06|1999.92|1997.04|1985.52|1982.64|0
1649270400000|2022-04-06 18:40:00|1988.21|1985.33|1993.33|1990.45|1994.67|1991.79|1985.28|1982.4|0
1649270700000|2022-04-06 18:45:00|1991.87|1988.99|1988.7|1986.3|1998.22|1995.34|1987.48|1985.08|0
1649271000000|2022-04-06 18:50:00|1991.38|1988.98|1999.12|1996.72|2000.34|1997.94|1990.41|1988.01|0
1649271300000|2022-04-06 18:55:00|1999.85|1997.45|2007.43|2005.03|2007.68|2005.28|1998.88|1996.48|0
1649271600000|2022-04-06 19:00:00|2007.92|2005.52|2014.2|2011.8|2016.72|2014.32|2007.92|2005.52|0
1649271900000|2022-04-06 19:05:00|2013.58|2011.18|2003.93|2001.53|2013.58|2011.18|2001.24|1998.84|0
1649272200000|2022-04-06 19:10:00|2005.64|2003.24|2007.11|2004.71|2010.16|2007.76|2002.46|2000.06|0
1649272500000|2022-04-06 19:15:00|2007.22|2004.82|2000.26|1997.86|2011.26|2008.86|2000.02|1997.62|0
1649272800000|2022-04-06 19:20:00|1999.53|1997.13|1991.3|1988.9|2000.75|1998.35|1990.7|1988.3|0
1649273100000|2022-04-06 19:25:00|1991.67|1989.27|1985.08|1982.68|1992.65|1990.25|1984.35|1981.95|0
1649273400000|2022-04-06 19:30:00|1984.59|1982.19|1982.64|1980.24|1989.72|1987.32|1981.66|1979.26|0
1649273700000|2022-04-06 19:35:00|1983.86|1981.46|1995.34|1992.94|1995.58|1993.18|1982.15|1979.75|0
1649274000000|2022-04-06 19:40:00|1994.36|1991.96|1995.82|1993.42|1997.53|1995.13|1990.45|1988.05|0
1649274300000|2022-04-06 19:45:00|1993.87|1991.47|2003.67|2001.27|2006.6|2004.2|1993.87|1991.47|0
1649274600000|2022-04-06 19:50:00|2006.11|2003.71|1994.38|1991.98|2007.09|2004.69|1994.13|1991.73|0
1649274900000|2022-04-06 19:55:00|1994.13|1991.73|1994.52|1992.12|2001.46|1999.06|1991.93|1989.53|0
1649275200000|2022-04-06 20:00:00|1992.32|1989.92|1992.81|1990.41|1992.81|1990.41|1989.39|1986.99|0
1649275500000|2022-04-06 20:05:00|1992.93|1990.53|1994.52|1992.12|1995.01|1992.61|1992.81|1990.41|0
1649275800000|2022-04-06 20:10:00|1994.39|1991.99|1992.08|1989.68|1995.25|1992.85|1992.08|1989.68|0
1649276100000|2022-04-06 20:15:00|1992.52|1989.72|1992.76|1989.96|1992.88|1990.08|1989.34|1986.54|0
1649276400000|2022-04-06 20:20:00|1992.52|1989.72|1991.79|1988.99|1993.01|1990.21|1991.3|1988.5|0
1649276700000|2022-04-06 20:25:00|1991.9|1989.1|1992.52|1989.72|1993.01|1990.21|1991.79|1988.99|0
1649277000000|2022-04-06 20:30:00|1992.76|1989.96|1992.27|1989.47|1993.01|1990.21|1992.27|1989.47|0
1649277300000|2022-04-06 20:35:00|1992.63|1989.83|1990.81|1988.01|1992.76|1989.96|1989.83|1987.03|0
1649277600000|2022-04-06 20:40:00|1990.92|1988.12|1990.32|1987.52|1991.29|1988.49|1990.32|1987.52|0
1649277900000|2022-04-06 20:45:00|1990.8|1988|1991.41|1988.61|1991.54|1988.74|1990.32|1987.52|0
1649278200000|2022-04-06 20:50:00|1991.29|1988.49|1989.58|1986.78|1991.29|1988.49|1989.58|1986.78|0
1649278500000|2022-04-06 20:55:00|1989.83|1987.03|1989.21|1986.41|1990.07|1987.27|1989.21|1986.41|0
1649278800000|2022-04-06 21:00:00|1989.18|1986.38|1989.72|1986.92|1989.92|1987.12|1989.18|1986.38|0
1649279100000|2022-04-06 21:05:00|1989.82|1987.02|1990.46|1987.66|1990.46|1987.66|1989.72|1986.92|0
1649279400000|2022-04-06 21:10:00|1990.42|1987.62|1990.42|1987.62|1990.6|1987.8|1990.14|1987.34|0
1649279700000|2022-04-06 21:15:00|1990.46|1987.66|1990.46|1987.66|1990.49|1987.69|1990.42|1987.62|0
1649280000000|2022-04-06 21:20:00|1990.49|1987.69|1990.52|1987.72|1990.53|1987.73|1990.38|1987.58|0
1649280300000|2022-04-06 21:25:00|1990.46|1987.66|1990.35|1987.55|1990.56|1987.76|1990.35|1987.55|0
1649280600000|2022-04-06 21:30:00|1990.31|1987.51|1989.71|1986.91|1990.31|1987.51|1989.39|1986.59|0
1649280900000|2022-04-06 21:35:00|1989.78|1986.98|1989.71|1986.91|1989.85|1987.05|1989.63|1986.83|0
1649281200000|2022-04-06 21:40:00|1989.89|1987.09|1989.92|1987.12|1989.92|1987.12|1989.89|1987.09|0
1649281500000|2022-04-06 21:45:00|1989.99|1987.19|1990.31|1987.51|1990.31|1987.51|1989.85|1987.05|0
1649281800000|2022-04-06 21:50:00|1989.99|1987.19|1990.02|1987.22|1990.13|1987.33|1989.95|1987.15|0
1649282100000|2022-04-06 21:55:00|1990.05|1987.25|1990.13|1987.33|1990.13|1987.33|1989.84|1987.04|0
1649282400000|2022-04-06 22:00:00|1989.44|1986.64|1992.5|1989.7|1992.5|1989.7|1989.44|1986.64|0
1649282700000|2022-04-06 22:05:00|1992.75|1989.95|1993.72|1990.92|1994.09|1991.29|1992.26|1989.46|0
1649283000000|2022-04-06 22:10:00|1993.97|1991.17|1993.97|1991.17|1994.21|1991.41|1993.48|1990.68|0
1649283300000|2022-04-06 22:15:00|1994.46|1991.66|1993.23|1990.43|1994.94|1992.14|1993.23|1990.43|0
1649283600000|2022-04-06 22:20:00|1993.48|1990.68|1993.23|1990.43|1993.72|1990.92|1992.99|1990.19|0
1649283900000|2022-04-06 22:25:00|1993.48|1990.68|1993.23|1990.43|1993.48|1990.68|1992.5|1989.7|0
1649284200000|2022-04-06 22:30:00|1993.72|1990.92|1995.19|1992.39|1995.19|1992.39|1993.72|1990.92|0
1649284500000|2022-04-06 22:35:00|1995.3|1992.5|1994.7|1991.9|1995.43|1992.63|1994.45|1991.65|0
1649284800000|2022-04-06 22:40:00|1994.81|1992.01|1994.94|1992.14|1995.19|1992.39|1992.99|1990.19|0
1649285100000|2022-04-06 22:45:00|1995.18|1992.38|1994.21|1991.41|1995.18|1992.38|1994.21|1991.41|0
1649285400000|2022-04-06 22:50:00|1993.96|1991.16|1992.98|1990.18|1994.21|1991.41|1992.25|1989.45|0
1649285700000|2022-04-06 22:55:00|1992.74|1989.94|1993.47|1990.67|1993.96|1991.16|1992.74|1989.94|0
1649286000000|2022-04-06 23:00:00|1993.72|1990.92|1992|1989.2|1994.2|1991.4|1992|1989.2|0
1649286300000|2022-04-06 23:05:00|1991.76|1988.96|1992|1989.2|1992.25|1989.45|1991.27|1988.47|0
1649286600000|2022-04-06 23:10:00|1991.51|1988.71|1991.76|1988.96|1992.36|1989.56|1991.27|1988.47|0
1649286900000|2022-04-06 23:15:00|1992|1989.2|1992|1989.2|1992.36|1989.56|1991.88|1989.08|0
1649287200000|2022-04-06 23:20:00|1991.87|1989.07|1992.49|1989.69|1992.98|1990.18|1991.87|1989.07|0
1649287500000|2022-04-06 23:25:00|1992.25|1989.45|1992.24|1989.44|1992.49|1989.69|1991.76|1988.96|0
1649287800000|2022-04-06 23:30:00|1992.12|1989.32|1989.31|1986.51|1992.49|1989.69|1988.58|1985.78|0
1649288100000|2022-04-06 23:35:00|1989.07|1986.27|1985.16|1982.36|1989.31|1986.51|1984.67|1981.87|0
1649288400000|2022-04-06 23:40:00|1985.27|1982.47|1985.27|1982.47|1985.89|1983.09|1984.42|1981.62|0
1649288700000|2022-04-06 23:45:00|1985.16|1982.36|1984.18|1981.38|1985.64|1982.84|1984.18|1981.38|0
1649289000000|2022-04-06 23:50:00|1983.93|1981.13|1982.34|1979.54|1984.42|1981.62|1981.25|1978.45|0
1649289300000|2022-04-06 23:55:00|1982.22|1979.42|1980.27|1977.47|1982.22|1979.42|1979.05|1976.25|0
1649289600000|2022-04-07 00:00:00|1979.53|1976.73|1981.49|1978.69|1982.22|1979.42|1977.34|1974.54|0
1649289900000|2022-04-07 00:05:00|1981.73|1978.93|1980.51|1977.71|1982.22|1979.42|1980.27|1977.47|0
1649290200000|2022-04-07 00:10:00|1980.02|1977.22|1980.02|1977.22|1982.22|1979.42|1979.53|1976.73|0
1649290500000|2022-04-07 00:15:00|1980.26|1977.46|1978.07|1975.27|1981.49|1978.69|1977.82|1975.02|0
1649290800000|2022-04-07 00:20:00|1977.82|1975.02|1978.55|1975.75|1979.77|1976.97|1977.82|1975.02|0
1649291100000|2022-04-07 00:25:00|1978.8|1976|1980.26|1977.46|1980.51|1977.71|1978.06|1975.26|0
1649291400000|2022-04-07 00:30:00|1980.51|1977.71|1979.04|1976.24|1980.51|1977.71|1978.31|1975.51|0
1649291700000|2022-04-07 00:35:00|1978.91|1976.11|1978.06|1975.26|1979.04|1976.24|1977.82|1975.02|0
1649292000000|2022-04-07 00:40:00|1978.31|1975.51|1980.75|1977.95|1981.24|1978.44|1978.31|1975.51|0
1649292300000|2022-04-07 00:45:00|1980.5|1977.7|1979.04|1976.24|1980.5|1977.7|1978.55|1975.75|0
1649292600000|2022-04-07 00:50:00|1979.64|1976.84|1979.53|1976.73|1980.26|1977.46|1978.79|1975.99|0
1649292900000|2022-04-07 00:55:00|1979.77|1976.97|1980.75|1977.95|1980.75|1977.95|1978.79|1975.99|0
1649293200000|2022-04-07 01:00:00|1980.99|1978.19|1979.52|1976.72|1980.99|1978.19|1978.79|1975.99|0
1649293500000|2022-04-07 01:05:00|1979.77|1976.97|1983.19|1980.39|1983.19|1980.39|1979.77|1976.97|0
1649293800000|2022-04-07 01:10:00|1983.43|1980.63|1982.7|1979.9|1983.92|1981.12|1981.72|1978.92|0
1649294100000|2022-04-07 01:15:00|1982.45|1979.65|1982.81|1980.01|1983.92|1981.12|1982.45|1979.65|0
1649294400000|2022-04-07 01:20:00|1982.94|1980.14|1981.72|1978.92|1983.43|1980.63|1981.48|1978.68|0
1649294700000|2022-04-07 01:25:00|1981.47|1978.67|1980.01|1977.21|1981.47|1978.67|1979.76|1976.96|0
1649295000000|2022-04-07 01:30:00|1979.76|1976.96|1981.59|1978.79|1981.83|1979.03|1979.03|1976.23|0
1649295300000|2022-04-07 01:35:00|1981.23|1978.43|1982.45|1979.65|1982.69|1979.89|1981.23|1978.43|0
1649295600000|2022-04-07 01:40:00|1982.69|1979.89|1986.23|1983.43|1986.36|1983.56|1982.69|1979.89|0
1649295900000|2022-04-07 01:45:00|1986.85|1984.05|1986.36|1983.56|1989.53|1986.73|1985.38|1982.58|0
1649296200000|2022-04-07 01:50:00|1986.6|1983.8|1985.87|1983.07|1986.85|1984.05|1985.13|1982.33|0
1649296500000|2022-04-07 01:55:00|1986.11|1983.31|1985.62|1982.82|1986.96|1984.16|1985.13|1982.33|0
1649296800000|2022-04-07 02:00:00|1985.38|1982.58|1984.16|1981.36|1986.11|1983.31|1983.91|1981.11|0
1649297100000|2022-04-07 02:05:00|1983.67|1980.87|1983.67|1980.87|1984.89|1982.09|1983.42|1980.62|0
1649297400000|2022-04-07 02:10:00|1983.91|1981.11|1984.4|1981.6|1984.89|1982.09|1983.42|1980.62|0
1649297700000|2022-04-07 02:15:00|1984.15|1981.35|1983.91|1981.11|1984.64|1981.84|1983.42|1980.62|0
1649298000000|2022-04-07 02:20:00|1983.66|1980.86|1983.91|1981.11|1984.15|1981.35|1983.42|1980.62|0
1649298300000|2022-04-07 02:25:00|1984.15|1981.35|1983.91|1981.11|1984.64|1981.84|1983.91|1981.11|0
1649298600000|2022-04-07 02:30:00|1984.15|1981.35|1984.64|1981.84|1986.11|1983.31|1984.15|1981.35|0
1649298900000|2022-04-07 02:35:00|1984.4|1981.6|1982.2|1979.4|1984.4|1981.6|1981.95|1979.15|0
1649299200000|2022-04-07 02:40:00|1981.95|1979.15|1981.95|1979.15|1982.2|1979.4|1981.46|1978.66|0
1649299500000|2022-04-07 02:45:00|1981.82|1979.02|1981.95|1979.15|1982.56|1979.76|1981.71|1978.91|0
1649299800000|2022-04-07 02:50:00|1982.19|1979.39|1982.55|1979.75|1983.42|1980.62|1982.19|1979.39|0
1649300100000|2022-04-07 02:55:00|1982.68|1979.88|1982.68|1979.88|1983.41|1980.61|1982.19|1979.39|0
1649300400000|2022-04-07 03:00:00|1982.8|1980|1982.44|1979.64|1983.41|1980.61|1982.44|1979.64|0
1649300700000|2022-04-07 03:05:00|1982.19|1979.39|1981.95|1979.15|1982.44|1979.64|1981.58|1978.78|0
1649301000000|2022-04-07 03:10:00|1981.7|1978.9|1981.95|1979.15|1982.19|1979.39|1981.46|1978.66|0
1649301300000|2022-04-07 03:15:00|1981.7|1978.9|1980.72|1977.92|1981.82|1979.02|1980.48|1977.68|0
1649301600000|2022-04-07 03:20:00|1980.97|1978.17|1980.97|1978.17|1981.46|1978.66|1980.97|1978.17|0
1649301900000|2022-04-07 03:25:00|1980.72|1977.92|1979.66|1976.86|1981.21|1978.41|1979.17|1976.37|0
1649302200000|2022-04-07 03:30:00|1979.78|1976.98|1979.42|1976.62|1980.15|1977.35|1978.93|1976.13|0
1649302500000|2022-04-07 03:35:00|1979.66|1976.86|1978.68|1975.88|1979.91|1977.11|1978.68|1975.88|0
1649302800000|2022-04-07 03:40:00|1978.44|1975.64|1977.71|1974.91|1978.68|1975.88|1977.71|1974.91|0
1649303100000|2022-04-07 03:45:00|1977.95|1975.15|1978.93|1976.13|1979.17|1976.37|1977.95|1975.15|0
1649303400000|2022-04-07 03:50:00|1979.17|1976.37|1977.7|1974.9|1979.17|1976.37|1977.7|1974.9|0
1649303700000|2022-04-07 03:55:00|1977.58|1974.78|1975.62|1972.82|1977.95|1975.15|1975.51|1972.71|0
1649304000000|2022-04-07 04:00:00|1975.75|1972.95|1976.48|1973.68|1976.73|1973.93|1975.02|1972.22|0
1649304300000|2022-04-07 04:05:00|1976.24|1973.44|1975.99|1973.19|1976.97|1974.17|1975.99|1973.19|0
1649304600000|2022-04-07 04:10:00|1975.75|1972.95|1975.26|1972.46|1975.99|1973.19|1974.89|1972.09|0
1649304900000|2022-04-07 04:15:00|1975.38|1972.58|1975.86|1973.06|1975.86|1973.06|1975.01|1972.21|0
1649305200000|2022-04-07 04:20:00|1975.75|1972.95|1974.77|1971.97|1975.99|1973.19|1974.77|1971.97|0
1649305500000|2022-04-07 04:25:00|1973.55|1970.75|1975.26|1972.46|1975.26|1972.46|1973.06|1970.26|0
1649305800000|2022-04-07 04:30:00|1975.37|1972.57|1976.97|1974.17|1977.7|1974.9|1975.37|1972.57|0
1649306100000|2022-04-07 04:35:00|1977.08|1974.28|1977.21|1974.41|1977.21|1974.41|1976.48|1973.68|0
1649306400000|2022-04-07 04:40:00|1976.72|1973.92|1977.62|1974.82|1977.62|1974.82|1976.48|1973.68|0
1649306700000|2022-04-07 04:45:00|1977.86|1975.06|1977.86|1975.06|1978.1|1975.3|1976.64|1973.84|0
1649307000000|2022-04-07 04:50:00|1978.1|1975.3|1976.88|1974.08|1978.35|1975.55|1976.64|1973.84|0
1649307300000|2022-04-07 04:55:00|1976.64|1973.84|1976.39|1973.59|1976.64|1973.84|1975.66|1972.86|0
1649307600000|2022-04-07 05:00:00|1976.15|1973.35|1975.9|1973.1|1977.86|1975.06|1975.17|1972.37|0
1649307900000|2022-04-07 05:05:00|1975.42|1972.62|1976.88|1974.08|1976.88|1974.08|1974.44|1971.64|0
1649308200000|2022-04-07 05:10:00|1977.12|1974.32|1977.12|1974.32|1977.61|1974.81|1975.41|1972.61|0
1649308500000|2022-04-07 05:15:00|1977.24|1974.44|1975.66|1972.86|1977.61|1974.81|1975.17|1972.37|0
1649308800000|2022-04-07 05:20:00|1975.9|1973.1|1974.68|1971.88|1976.15|1973.35|1974.44|1971.64|0
1649309100000|2022-04-07 05:25:00|1974.44|1971.64|1974.43|1971.63|1974.68|1971.88|1973.46|1970.66|0
1649309400000|2022-04-07 05:30:00|1974.19|1971.39|1975.41|1972.61|1976.39|1973.59|1973.95|1971.15|0
1649309700000|2022-04-07 05:35:00|1975.65|1972.85|1978.7|1975.9|1978.83|1976.03|1975.17|1972.37|0
1649310000000|2022-04-07 05:40:00|1978.58|1975.78|1977.61|1974.81|1979.32|1976.52|1977.61|1974.81|0
1649310300000|2022-04-07 05:45:00|1977.48|1974.68|1981.51|1978.71|1982.24|1979.44|1977.36|1974.56|0
1649310600000|2022-04-07 05:50:00|1981.27|1978.47|1982.98|1980.18|1983.22|1980.42|1980.53|1977.73|0
1649310900000|2022-04-07 05:55:00|1982.73|1979.93|1980.65|1977.85|1983.71|1980.91|1980.65|1977.85|0
1649311200000|2022-04-07 06:00:00|1980.53|1977.73|1981.02|1978.22|1982.73|1979.93|1978.82|1976.02|0
1649311500000|2022-04-07 06:05:00|1981.27|1978.47|1984.2|1981.4|1985.17|1982.37|1980.89|1978.09|0
1649311800000|2022-04-07 06:10:00|1983.71|1980.91|1984.66|1981.86|1986.88|1984.08|1983.44|1980.64|0
1649312100000|2022-04-07 06:15:00|1984.91|1982.11|1986.37|1983.57|1986.86|1984.06|1984.66|1981.86|0
1649312400000|2022-04-07 06:20:00|1986.25|1983.45|1988.08|1985.28|1988.57|1985.77|1985.27|1982.47|0
1649312700000|2022-04-07 06:25:00|1988.33|1985.53|1990.16|1987.36|1990.53|1987.73|1987.6|1984.8|0
1649313000000|2022-04-07 06:30:00|1990.04|1987.24|1988.82|1986.02|1991.5|1988.7|1987.59|1984.79|0
1649313300000|2022-04-07 06:35:00|1988.69|1985.89|1990.04|1987.24|1990.77|1987.97|1988.33|1985.53|0
1649313600000|2022-04-07 06:40:00|1990.15|1987.35|1993.95|1991.15|1993.95|1991.15|1990.04|1987.24|0
1649313900000|2022-04-07 06:45:00|1993.7|1990.9|1993.15|1990.35|1994.92|1992.12|1992.97|1990.17|0
1649314200000|2022-04-07 06:50:00|1992.91|1990.11|1992.82|1990.02|1994.78|1991.98|1991.84|1989.04|0
1649314500000|2022-04-07 06:55:00|1992.69|1989.89|1994.04|1991.24|1995.75|1992.95|1992.09|1989.29|0
1649314800000|2022-04-07 07:00:00|1994.29|1991.49|1994.29|1991.49|1997.22|1994.42|1991.84|1989.04|0
1649315100000|2022-04-07 07:05:00|1994.77|1991.97|1994.82|1992.42|1997.02|1994.62|1993.35|1990.95|0
1649315400000|2022-04-07 07:10:00|1994.69|1992.29|1998.24|1995.84|2000.19|1997.79|1994.69|1992.29|0
1649315700000|2022-04-07 07:15:00|1997.99|1995.59|1996.53|1994.13|1999.22|1996.82|1996.28|1993.88|0
1649316000000|2022-04-07 07:20:00|1996.64|1994.24|2001.41|1999.01|2001.9|1999.5|1995.55|1993.15|0
1649316300000|2022-04-07 07:25:00|2001.66|1999.26|1998.73|1996.33|2001.9|1999.5|1998.24|1995.84|0
1649316600000|2022-04-07 07:30:00|1997.75|1995.35|1997.26|1994.86|1997.75|1995.35|1994.08|1991.68|0
1649316900000|2022-04-07 07:35:00|1997.01|1994.61|1995.55|1993.15|1997.75|1995.35|1995.42|1993.02|0
1649317200000|2022-04-07 07:40:00|1995.79|1993.39|1993.83|1991.43|1996.15|1993.75|1993.59|1991.19|0
1649317500000|2022-04-07 07:45:00|1993.95|1991.55|1995.3|1992.9|1996.03|1993.63|1993.35|1990.95|0
1649317800000|2022-04-07 07:50:00|1995.06|1992.66|1995.79|1993.39|1997.26|1994.86|1994.81|1992.41|0
1649318100000|2022-04-07 07:55:00|1995.66|1993.26|1991.14|1988.74|1995.66|1993.26|1990.17|1987.77|0
1649318400000|2022-04-07 08:00:00|1991.39|1988.99|1990.41|1988.01|1991.88|1989.48|1988.94|1986.54|0
1649318700000|2022-04-07 08:05:00|1990.65|1988.25|1995.3|1992.9|1995.79|1993.39|1989.43|1987.03|0
1649319000000|2022-04-07 08:10:00|1995.41|1993.01|1991.5|1989.1|1996.03|1993.63|1990.65|1988.25|0
1649319300000|2022-04-07 08:15:00|1991.99|1989.59|1991.14|1988.74|1993.83|1991.43|1989.92|1987.52|0
1649319600000|2022-04-07 08:20:00|1991.39|1988.99|1992.97|1990.57|1994.56|1992.16|1991.39|1988.99|0
1649319900000|2022-04-07 08:25:00|1992.85|1990.45|1993.83|1991.43|1994.81|1992.41|1992.36|1989.96|0
1649320200000|2022-04-07 08:30:00|1993.58|1991.18|1993.46|1991.06|1995.66|1993.26|1992.97|1990.57|0
1649320500000|2022-04-07 08:35:00|1993.58|1991.18|1991.63|1989.23|1994.32|1991.92|1991.14|1988.74|0
1649320800000|2022-04-07 08:40:00|1991.74|1989.34|1994.8|1992.4|1995.16|1992.76|1991.01|1988.61|0
1649321100000|2022-04-07 08:45:00|1994.92|1992.52|1996.76|1994.36|1996.76|1994.36|1994.56|1992.16|0
1649321400000|2022-04-07 08:50:00|1997|1994.6|1999.69|1997.29|1999.93|1997.53|1996.76|1994.36|0
1649321700000|2022-04-07 08:55:00|1999.32|1996.92|2002.62|2000.22|2002.62|2000.22|1998.47|1996.07|0
1649322000000|2022-04-07 09:00:00|2002.38|1999.98|2000.18|1997.78|2002.62|2000.22|2000.18|1997.78|0
1649322300000|2022-04-07 09:05:00|2000.42|1998.02|1998.95|1996.55|2000.78|1998.38|1998.47|1996.07|0
1649322600000|2022-04-07 09:10:00|1999.2|1996.8|1999.44|1997.04|1999.56|1997.16|1998.22|1995.82|0
1649322900000|2022-04-07 09:15:00|1999.2|1996.8|2000.31|1997.91|2002.37|1999.97|1998.71|1996.31|0
1649323200000|2022-04-07 09:20:00|2000.44|1998.04|2000.93|1998.53|2003.37|2000.97|1999.95|1997.55|0
1649323500000|2022-04-07 09:25:00|2000.8|1998.4|2001.17|1998.77|2001.41|1999.01|1999.7|1997.3|0
1649323800000|2022-04-07 09:30:00|2000.92|1998.52|2001.17|1998.77|2002.15|1999.75|2000.44|1998.04|0
1649324100000|2022-04-07 09:35:00|2001.29|1998.89|2003.12|2000.72|2003.24|2000.84|2000.68|1998.28|0
1649324400000|2022-04-07 09:40:00|2003.37|2000.97|2003.86|2001.46|2005.08|2002.68|2002.39|1999.99|0
1649324700000|2022-04-07 09:45:00|2003.12|2000.72|2003.48|2001.08|2003.86|2001.46|2002.14|1999.74|0
1649325000000|2022-04-07 09:50:00|2003.61|2001.21|2004.34|2001.94|2004.59|2002.19|2002.39|1999.99|0
1649325300000|2022-04-07 09:55:00|2004.46|2002.06|2006.05|2003.65|2007.03|2004.63|2003.61|2001.21|0
1649325600000|2022-04-07 10:00:00|2005.57|2003.17|2006.05|2003.65|2007.03|2004.63|2005.57|2003.17|0
1649325900000|2022-04-07 10:05:00|2006.3|2003.9|2006.3|2003.9|2006.79|2004.39|2005.81|2003.41|0
1649326200000|2022-04-07 10:10:00|2006.05|2003.65|2006.3|2003.9|2006.3|2003.9|2005.56|2003.16|0
1649326500000|2022-04-07 10:15:00|2006.17|2003.77|2005.81|2003.41|2007.52|2005.12|2005.56|2003.16|0
1649326800000|2022-04-07 10:20:00|2006.05|2003.65|2006.78|2004.38|2007.27|2004.87|2005.81|2003.41|0
1649327100000|2022-04-07 10:25:00|2006.9|2004.5|2005.91|2003.51|2006.9|2004.5|2005.42|2003.02|0
1649327400000|2022-04-07 10:30:00|2005.66|2003.26|2004.93|2002.53|2005.66|2003.26|2004.44|2002.04|0
1649327700000|2022-04-07 10:35:00|2004.44|2002.04|2005.91|2003.51|2006.89|2004.49|2004.31|2001.91|0
1649328000000|2022-04-07 10:40:00|2005.66|2003.26|2003.71|2001.31|2005.66|2003.26|2003.71|2001.31|0
1649328300000|2022-04-07 10:45:00|2003.95|2001.55|2004.93|2002.53|2005.17|2002.77|2003.58|2001.18|0
1649328600000|2022-04-07 10:50:00|2005.17|2002.77|2004.19|2001.79|2005.42|2003.02|2003.95|2001.55|0
1649328900000|2022-04-07 10:55:00|2003.95|2001.55|2002.97|2000.57|2003.95|2001.55|2002.48|2000.08|0
1649329200000|2022-04-07 11:00:00|2002.72|2000.32|2000.52|1998.12|2003.7|2001.3|1999.79|1997.39|0
1649329500000|2022-04-07 11:05:00|2000.64|1998.24|2004.43|2002.03|2013.97|2011.57|2000.28|1997.88|0
1649329800000|2022-04-07 11:10:00|2003.7|2001.3|2007.61|2005.21|2008.84|2006.44|2002.23|1999.83|0
1649330100000|2022-04-07 11:15:00|2007.37|2004.97|2003.33|2000.93|2007.61|2005.21|2003.33|2000.93|0
1649330400000|2022-04-07 11:20:00|2003.46|2001.06|2000.28|1997.88|2003.7|2001.3|2000.28|1997.88|0
1649330700000|2022-04-07 11:25:00|2000.15|1997.75|1999.05|1996.65|2000.76|1998.36|1998.56|1996.16|0
1649331000000|2022-04-07 11:30:00|1998.93|1996.53|1998.32|1995.92|2002.48|2000.08|1996.61|1994.21|0
1649331300000|2022-04-07 11:35:00|1998.07|1995.67|1997.34|1994.94|1999.54|1997.14|1996.61|1994.21|0
1649331600000|2022-04-07 11:40:00|1997.58|1995.18|1999.98|1997.58|2000.47|1998.07|1996.61|1994.21|0
1649331900000|2022-04-07 11:45:00|1999.73|1997.33|1999|1996.6|2001.07|1998.67|1998.14|1995.74|0
1649332200000|2022-04-07 11:50:00|1998.76|1996.36|1998.51|1996.11|1999.73|1997.33|1997.29|1994.89|0
1649332500000|2022-04-07 11:55:00|1998.76|1996.36|2000.71|1998.31|2001.2|1998.8|1998.27|1995.87|0
1649332800000|2022-04-07 12:00:00|2000.96|1998.56|1995.09|1992.69|2001.69|1999.29|1995.09|1992.69|0
1649333100000|2022-04-07 12:05:00|1995.58|1993.18|1995.45|1993.05|1996.31|1993.91|1993.86|1991.46|0
1649333400000|2022-04-07 12:10:00|1995.33|1992.93|1992.43|1990.03|1996.06|1993.66|1992.18|1989.78|0
1649333700000|2022-04-07 12:15:00|1991.69|1989.29|1993.65|1991.25|1993.65|1991.25|1989.98|1987.58|0
1649334000000|2022-04-07 12:20:00|1993.4|1991|1992.18|1989.78|1994.38|1991.98|1991.69|1989.29|0
1649334300000|2022-04-07 12:25:00|1991.94|1989.54|1991.48|1989.08|1991.97|1989.57|1990.01|1987.61|0
1649334600000|2022-04-07 12:30:00|1991.23|1988.83|1993.92|1991.52|1993.92|1991.52|1990.01|1987.61|0
1649334900000|2022-04-07 12:35:00|1994.04|1991.64|1993.43|1991.03|1994.41|1992.01|1992.21|1989.81|0
1649335200000|2022-04-07 12:40:00|1993.3|1990.9|1991.72|1989.32|1994.41|1992.01|1991.72|1989.32|0
1649335500000|2022-04-07 12:45:00|1991.47|1989.07|1991.47|1989.07|1993.43|1991.03|1990.74|1988.34|0
1649335800000|2022-04-07 12:50:00|1991.23|1988.83|1987.07|1984.67|1992.45|1990.05|1986.58|1984.18|0
1649336100000|2022-04-07 12:55:00|1987.32|1984.92|1987.07|1984.67|1988.17|1985.77|1985.61|1983.21|0
1649336400000|2022-04-07 13:00:00|1987.81|1985.41|1981.94|1979.54|1989.03|1986.63|1981.94|1979.54|0
1649336700000|2022-04-07 13:05:00|1982.18|1979.78|1982.18|1979.78|1982.92|1980.52|1981.21|1978.81|0
1649337000000|2022-04-07 13:10:00|1981.94|1979.54|1983.03|1980.63|1983.65|1981.25|1981.94|1979.54|0
1649337300000|2022-04-07 13:15:00|1982.92|1980.52|1986.45|1984.05|1986.58|1984.18|1981.69|1979.29|0
1649337600000|2022-04-07 13:20:00|1986.58|1984.18|1985.36|1982.96|1986.58|1984.18|1984.62|1982.22|0
1649337900000|2022-04-07 13:25:00|1985.11|1982.71|1983.65|1981.25|1985.36|1982.96|1982.43|1980.03|0
1649338200000|2022-04-07 13:30:00|1982.91|1980.51|1990.85|1988.45|1990.85|1988.45|1980.96|1978.56|0
1649338500000|2022-04-07 13:35:00|1990.98|1988.58|1997.82|1995.42|1998.55|1996.15|1988.29|1985.89|0
1649338800000|2022-04-07 13:40:00|1999.04|1996.64|1991.71|1989.31|2003.2|2000.8|1991.71|1989.31|0
1649339100000|2022-04-07 13:45:00|1992.44|1990.04|1986.33|1983.93|1995.25|1992.85|1985.35|1982.95|0
1649339400000|2022-04-07 13:50:00|1986.82|1984.42|1995.86|1993.46|1997.82|1995.42|1985.84|1983.44|0
1649339700000|2022-04-07 13:55:00|1996.11|1993.71|1996.47|1994.07|1997.33|1994.93|1993.91|1991.51|0
1649340000000|2022-04-07 14:00:00|1997.08|1994.68|1991.95|1989.55|2003.93|2001.53|1991.46|1989.06|0
1649340300000|2022-04-07 14:05:00|1992.19|1989.79|1988.26|1985.86|1993.66|1991.26|1985.82|1983.42|0
1649340600000|2022-04-07 14:10:00|1988.51|1986.11|1992.42|1990.02|1993.88|1991.48|1985.33|1982.93|0
1649340900000|2022-04-07 14:15:00|1991.44|1989.04|1989.75|1987.35|1992.8|1990.4|1987.04|1984.64|0
1649341200000|2022-04-07 14:20:00|1989.51|1987.11|1987.56|1985.16|1989.51|1987.11|1984.38|1981.98|0
1649341500000|2022-04-07 14:25:00|1987.8|1985.4|1984.99|1982.59|1990.48|1988.08|1984.38|1981.98|0
1649341800000|2022-04-07 14:30:00|1984.87|1982.47|1990.73|1988.33|1991.7|1989.3|1984.87|1982.47|0
1649342100000|2022-04-07 14:35:00|1991.7|1989.3|1984.87|1982.47|1994.63|1992.23|1984.87|1982.47|0
1649342400000|2022-04-07 14:40:00|1985.11|1982.71|1976.33|1973.93|1985.11|1982.71|1974.38|1971.98|0
1649342700000|2022-04-07 14:45:00|1976.82|1974.42|1975.28|1972.88|1978.04|1975.64|1973.16|1970.76|0
1649343000000|2022-04-07 14:50:00|1975.77|1973.37|1979.04|1976.64|1981.86|1979.46|1975.77|1973.37|0
1649343300000|2022-04-07 14:55:00|1979.66|1977.26|1980.39|1977.99|1982.59|1980.19|1978.44|1976.04|0
1649343600000|2022-04-07 15:00:00|1979.66|1977.26|1984.05|1981.65|1988.32|1985.92|1979.66|1977.26|0
1649343900000|2022-04-07 15:05:00|1983.32|1980.92|1978.54|1976.14|1983.81|1981.41|1978.3|1975.9|0
1649344200000|2022-04-07 15:10:00|1978.06|1975.66|1978.3|1975.9|1979.52|1977.12|1974.88|1972.48|0
1649344500000|2022-04-07 15:15:00|1977.81|1975.41|1976.83|1974.43|1977.81|1975.41|1974.39|1971.99|0
1649344800000|2022-04-07 15:20:00|1976.22|1973.82|1979.52|1977.12|1981.23|1978.83|1976.1|1973.7|0
1649345100000|2022-04-07 15:25:00|1980.01|1977.61|1973.17|1970.77|1982.2|1979.8|1970.73|1968.33|0
1649345400000|2022-04-07 15:30:00|1973.66|1971.26|1970|1967.6|1973.9|1971.5|1968.12|1965.72|0
1649345700000|2022-04-07 15:35:00|1970.49|1968.09|1974.29|1971.89|1976.38|1973.98|1970.49|1968.09|0
1649346000000|2022-04-07 15:40:00|1974.42|1972.02|1972.22|1969.82|1975.88|1973.48|1971.73|1969.33|0
1649346300000|2022-04-07 15:45:00|1971.98|1969.58|1972.22|1969.82|1977.59|1975.19|1971.73|1969.33|0
1649346600000|2022-04-07 15:50:00|1971.73|1969.33|1967.59|1965.19|1973.2|1970.8|1967.34|1964.94|0
1649346900000|2022-04-07 15:55:00|1967.83|1965.43|1971.49|1969.09|1972.71|1970.31|1967.34|1964.94|0
1649347200000|2022-04-07 16:00:00|1971.12|1968.72|1970.51|1968.11|1973.93|1971.53|1970.27|1967.87|0
1649347500000|2022-04-07 16:05:00|1970.76|1968.36|1974.9|1972.5|1975.88|1973.48|1970.76|1968.36|0
1649347800000|2022-04-07 16:10:00|1975.39|1972.99|1976.12|1973.72|1979.54|1977.14|1973.68|1971.28|0
1649348100000|2022-04-07 16:15:00|1976.37|1973.97|1973.19|1970.79|1976.61|1974.21|1972.22|1969.82|0
1649348400000|2022-04-07 16:20:00|1972.7|1970.3|1974.66|1972.26|1977.58|1975.18|1971.97|1969.57|0
1649348700000|2022-04-07 16:25:00|1974.41|1972.01|1971.48|1969.08|1975.88|1973.48|1969.78|1967.38|0
1649349000000|2022-04-07 16:30:00|1971.24|1968.84|1970.99|1968.59|1973.43|1971.03|1969.77|1967.37|0
1649349300000|2022-04-07 16:35:00|1970.75|1968.35|1969.77|1967.37|1973.68|1971.28|1969.77|1967.37|0
1649349600000|2022-04-07 16:40:00|1969.53|1967.13|1968.8|1966.4|1971.97|1969.57|1968.55|1966.15|0
1649349900000|2022-04-07 16:45:00|1969.04|1966.64|1964.41|1962.01|1971.24|1968.84|1964.41|1962.01|0
1649350200000|2022-04-07 16:50:00|1964.16|1961.76|1968.06|1965.66|1970.5|1968.1|1964.16|1961.76|0
1649350500000|2022-04-07 16:55:00|1968.31|1965.91|1970.75|1968.35|1971.48|1969.08|1967.57|1965.17|0
1649350800000|2022-04-07 17:00:00|1970.99|1968.59|1976.11|1973.71|1977.82|1975.42|1969.77|1967.37|0
1649351100000|2022-04-07 17:05:00|1976.36|1973.96|1979.04|1976.64|1979.04|1976.64|1974.65|1972.25|0
1649351400000|2022-04-07 17:10:00|1978.55|1976.15|1985.39|1982.99|1989.05|1986.65|1978.31|1975.91|0
1649351700000|2022-04-07 17:15:00|1985.14|1982.74|1988.83|1986.43|1990.27|1987.87|1983.68|1981.28|0
1649352000000|2022-04-07 17:20:00|1989.07|1986.67|1988.34|1985.94|1992.49|1990.09|1988.34|1985.94|0
1649352300000|2022-04-07 17:25:00|1988.58|1986.18|1993.22|1990.82|1995.18|1992.78|1988.46|1986.06|0
1649352600000|2022-04-07 17:30:00|1993.71|1991.31|1991.02|1988.62|1995.42|1993.02|1990.54|1988.14|0
1649352900000|2022-04-07 17:35:00|1991.27|1988.87|1988.83|1986.43|1993.71|1991.31|1988.83|1986.43|0
1649353200000|2022-04-07 17:40:00|1990.05|1987.65|1989.56|1987.16|1992|1989.6|1988.82|1986.42|0
1649353500000|2022-04-07 17:45:00|1989.31|1986.91|1988.09|1985.69|1993.22|1990.82|1987.6|1985.2|0
1649353800000|2022-04-07 17:50:00|1988.45|1986.05|1989.56|1987.16|1991.02|1988.62|1987.11|1984.71|0
1649354100000|2022-04-07 17:55:00|1988.82|1986.42|2002.99|2000.59|2003.96|2001.56|1988.82|1986.42|0
1649354400000|2022-04-07 18:00:00|2002.25|1999.85|2003.23|2000.83|2006.16|2003.76|2001.28|1998.88|0
1649354700000|2022-04-07 18:05:00|2002.74|2000.34|2004.45|2002.05|2004.57|2002.17|1998.59|1996.19|0
1649355000000|2022-04-07 18:10:00|2003.47|2001.07|2003.23|2000.83|2005.92|2003.52|2001.52|1999.12|0
1649355300000|2022-04-07 18:15:00|2003.1|2000.7|1997.37|1994.97|2003.96|2001.56|1996.88|1994.48|0
1649355600000|2022-04-07 18:20:00|1997.61|1995.21|2001.03|1998.63|2001.27|1998.87|1997.37|1994.97|0
1649355900000|2022-04-07 18:25:00|2001.27|1998.87|2000.29|1997.89|2009.58|2007.18|1999.56|1997.16|0
1649356200000|2022-04-07 18:30:00|1999.07|1996.67|2000.29|1997.89|2001.76|1999.36|1998.34|1995.94|0
1649356500000|2022-04-07 18:35:00|2000.78|1998.38|2002.49|2000.09|2002.98|2000.58|1997.61|1995.21|0
1649356800000|2022-04-07 18:40:00|2001.76|1999.36|2004.44|2002.04|2005.54|2003.14|1999.32|1996.92|0
1649357100000|2022-04-07 18:45:00|2004.69|2002.29|2008.35|2005.95|2010.55|2008.15|2002|1999.6|0
1649357400000|2022-04-07 18:50:00|2007.38|2004.98|2012.26|2009.86|2013.48|2011.08|2006.64|2004.24|0
1649357700000|2022-04-07 18:55:00|2012.75|2010.35|2020.57|2018.17|2021.3|2018.9|2012.75|2010.35|0
1649358000000|2022-04-07 19:00:00|2018.62|2016.22|2025.01|2022.61|2026.72|2024.32|2018.62|2016.22|0
1649358300000|2022-04-07 19:05:00|2024.77|2022.37|2027.7|2025.3|2028.43|2026.03|2023.06|2020.66|0
1649358600000|2022-04-07 19:10:00|2027.94|2025.54|2031.12|2028.72|2031.12|2028.72|2026.23|2023.83|0
1649358900000|2022-04-07 19:15:00|2030.63|2028.23|2026.72|2024.32|2032.83|2030.43|2025.99|2023.59|0
1649359200000|2022-04-07 19:20:00|2026.47|2024.07|2022.32|2019.92|2026.47|2024.07|2020.61|2018.21|0
1649359500000|2022-04-07 19:25:00|2022.81|2020.41|2020.85|2018.45|2025.01|2022.61|2019.63|2017.23|0
1649359800000|2022-04-07 19:30:00|2021.34|2018.94|2028.43|2026.03|2028.43|2026.03|2019.88|2017.48|0
1649360100000|2022-04-07 19:35:00|2028.18|2025.78|2029.16|2026.76|2029.16|2026.76|2026.23|2023.83|0
1649360400000|2022-04-07 19:40:00|2029.65|2027.25|2030.79|2028.39|2032.34|2029.94|2026.23|2023.83|0
1649360700000|2022-04-07 19:45:00|2030.31|2027.91|2026.51|2024.11|2033.73|2031.33|2024.44|2022.04|0
1649361000000|2022-04-07 19:50:00|2026.39|2023.99|2020.04|2017.64|2027.13|2024.73|2018.57|2016.17|0
1649361300000|2022-04-07 19:55:00|2019.06|2016.66|2014.9|2012.5|2019.06|2016.66|2012.95|2010.55|0
1649361600000|2022-04-07 20:00:00|2015.39|2012.99|2014.9|2012.5|2017.1|2014.7|2013.68|2011.28|0
1649361900000|2022-04-07 20:05:00|2015.39|2012.99|2015.64|2013.24|2016.37|2013.97|2014.42|2012.02|0
1649362200000|2022-04-07 20:10:00|2015.88|2013.48|2015.64|2013.24|2017.83|2015.43|2015.64|2013.24|0
1649362500000|2022-04-07 20:15:00|2016.57|2013.77|2014.86|2012.06|2017.3|2014.5|2014.49|2011.69|0
1649362800000|2022-04-07 20:20:00|2014.61|2011.81|2011.92|2009.12|2014.61|2011.81|2011.68|2008.88|0
1649363100000|2022-04-07 20:25:00|2012.17|2009.37|2011.68|2008.88|2012.41|2009.61|2010.46|2007.66|0
1649363400000|2022-04-07 20:30:00|2011.43|2008.63|2012.53|2009.73|2012.66|2009.86|2010.95|2008.15|0
1649363700000|2022-04-07 20:35:00|2012.41|2009.61|2013.63|2010.83|2013.63|2010.83|2012.17|2009.37|0
1649364000000|2022-04-07 20:40:00|2013.75|2010.95|2012.9|2010.1|2013.88|2011.08|2012.65|2009.85|0
1649364300000|2022-04-07 20:45:00|2013.39|2010.59|2013.87|2011.07|2013.87|2011.07|2012.53|2009.73|0
1649364600000|2022-04-07 20:50:00|2014.12|2011.32|2015.58|2012.78|2015.83|2013.03|2014.12|2011.32|0
1649364900000|2022-04-07 20:55:00|2015.34|2012.54|2013.75|2010.95|2015.58|2012.78|2013.5|2010.7|0
1649365200000|2022-04-07 21:00:00|2014.25|2011.45|2014.21|2011.41|2014.51|2011.71|2013.86|2011.06|0
1649365500000|2022-04-07 21:05:00|2014.19|2011.39|2013.82|2011.02|2014.51|2011.71|2013.82|2011.02|0
1649365800000|2022-04-07 21:10:00|2013.79|2010.99|2013.62|2010.82|2013.79|2010.99|2013.26|2010.46|0
1649366100000|2022-04-07 21:15:00|2013.58|2010.78|2012.98|2010.18|2013.58|2010.78|2012.87|2010.07|0
1649366400000|2022-04-07 21:20:00|2013.09|2010.29|2013.09|2010.29|2013.48|2010.68|2012.98|2010.18|0
1649366700000|2022-04-07 21:25:00|2012.98|2010.18|2013.4|2010.6|2014.15|2011.35|2012.98|2010.18|0
1649367000000|2022-04-07 21:30:00|2013.72|2010.92|2013.79|2010.99|2013.79|2010.99|2013.72|2010.92|0
1649367300000|2022-04-07 21:35:00|2013.97|2011.17|2013.87|2011.07|2014.15|2011.35|2013.65|2010.85|0
1649367600000|2022-04-07 21:40:00|2013.9|2011.1|2014.15|2011.35|2014.15|2011.35|2013.72|2010.92|0
1649367900000|2022-04-07 21:45:00|2014|2011.2|2014.22|2011.42|2014.4|2011.6|2014|2011.2|0
1649368200000|2022-04-07 21:50:00|2014.11|2011.31|2014.11|2011.31|2014.15|2011.35|2014.04|2011.24|0
1649368500000|2022-04-07 21:55:00|2014.08|2011.28|2013.65|2010.85|2014.43|2011.63|2013.65|2010.85|0
1649368800000|2022-04-07 22:00:00|2013.98|2011.18|2015.82|2013.02|2015.82|2013.02|2013.49|2010.69|0
1649369100000|2022-04-07 22:05:00|2015.57|2012.77|2015.33|2012.53|2015.69|2012.89|2014.6|2011.8|0
1649369400000|2022-04-07 22:10:00|2015.57|2012.77|2016.55|2013.75|2017.04|2014.24|2015.08|2012.28|0
1649369700000|2022-04-07 22:15:00|2016.67|2013.87|2015.81|2013.01|2016.79|2013.99|2015.81|2013.01|0
1649370000000|2022-04-07 22:20:00|2016.06|2013.26|2016.06|2013.26|2016.55|2013.75|2015.81|2013.01|0
1649370300000|2022-04-07 22:25:00|2015.81|2013.01|2015.08|2012.28|2015.81|2013.01|2015.08|2012.28|0
1649370600000|2022-04-07 22:30:00|2015.32|2012.52|2014.83|2012.03|2015.57|2012.77|2014.83|2012.03|0
1649370900000|2022-04-07 22:35:00|2015.08|2012.28|2015.08|2012.28|2015.32|2012.52|2014.83|2012.03|0
1649371200000|2022-04-07 22:40:00|2015.57|2012.77|2015.57|2012.77|2015.57|2012.77|2015.32|2012.52|0
1649371500000|2022-04-07 22:45:00|2015.08|2012.28|2015.08|2012.28|2015.57|2012.77|2014.83|2012.03|0
1649371800000|2022-04-07 22:50:00|2014.83|2012.03|2014.34|2011.54|2014.83|2012.03|2014.1|2011.3|0
1649372100000|2022-04-07 22:55:00|2014.22|2011.42|2015.32|2012.52|2015.32|2012.52|2014.22|2011.42|0
1649372400000|2022-04-07 23:00:00|2014.83|2012.03|2014.34|2011.54|2015.56|2012.76|2014.1|2011.3|0
1649372700000|2022-04-07 23:05:00|2014.46|2011.66|2014.83|2012.03|2015.07|2012.27|2014.46|2011.66|0
1649373000000|2022-04-07 23:10:00|2014.95|2012.15|2017.52|2014.72|2017.52|2014.72|2014.58|2011.78|0
1649373300000|2022-04-07 23:15:00|2017.39|2014.59|2016.29|2013.49|2017.52|2014.72|2016.17|2013.37|0
1649373600000|2022-04-07 23:20:00|2016.41|2013.61|2017.03|2014.23|2017.27|2014.47|2016.29|2013.49|0
1649373900000|2022-04-07 23:25:00|2017.27|2014.47|2018|2015.2|2018.74|2015.94|2017.03|2014.23|0
1649374200000|2022-04-07 23:30:00|2018.25|2015.45|2017.51|2014.71|2018.25|2015.45|2017.14|2014.34|0
1649374500000|2022-04-07 23:35:00|2017.76|2014.96|2018.25|2015.45|2018.25|2015.45|2017.27|2014.47|0
1649374800000|2022-04-07 23:40:00|2018.12|2015.32|2018.73|2015.93|2019.47|2016.67|2018.12|2015.32|0
1649375100000|2022-04-07 23:45:00|2018.61|2015.81|2019.71|2016.91|2019.71|2016.91|2018|2015.2|0
1649375400000|2022-04-07 23:50:00|2019.47|2016.67|2020.69|2017.89|2021.18|2018.38|2019.47|2016.67|0
1649375700000|2022-04-07 23:55:00|2020.93|2018.13|2020.2|2017.4|2021.66|2018.86|2020.2|2017.4|0
1649376000000|2022-04-08 00:00:00|2019.95|2017.15|2020.69|2017.89|2020.93|2018.13|2018|2015.2|0
1649376300000|2022-04-08 00:05:00|2020.44|2017.64|2020.2|2017.4|2021.17|2018.37|2019.71|2016.91|0
1649376600000|2022-04-08 00:10:00|2019.95|2017.15|2019.22|2016.42|2020.44|2017.64|2018.97|2016.17|0
1649376900000|2022-04-08 00:15:00|2018.97|2016.17|2015.79|2012.99|2018.97|2016.17|2015.55|2012.75|0
1649377200000|2022-04-08 00:20:00|2015.31|2012.51|2015.06|2012.26|2017.26|2014.46|2014.33|2011.53|0
1649377500000|2022-04-08 00:25:00|2014.82|2012.02|2010.91|2008.11|2015.79|2012.99|2010.42|2007.62|0
1649377800000|2022-04-08 00:30:00|2010.42|2007.62|2010.42|2007.62|2011.88|2009.08|2010.42|2007.62|0
1649378100000|2022-04-08 00:35:00|2010.66|2007.86|2011.88|2009.08|2012.13|2009.33|2010.42|2007.62|0
1649378400000|2022-04-08 00:40:00|2011.64|2008.84|2011.64|2008.84|2012.13|2009.33|2011.39|2008.59|0
1649378700000|2022-04-08 00:45:00|2011.88|2009.08|2011.64|2008.84|2012.61|2009.81|2010.9|2008.1|0
1649379000000|2022-04-08 00:50:00|2011.88|2009.08|2012.24|2009.44|2012.61|2009.81|2011.64|2008.84|0
1649379300000|2022-04-08 00:55:00|2012.37|2009.57|2013.59|2010.79|2013.59|2010.79|2011.39|2008.59|0
1649379600000|2022-04-08 01:00:00|2013.83|2011.03|2013.83|2011.03|2014.32|2011.52|2013.1|2010.3|0
1649379900000|2022-04-08 01:05:00|2014.08|2011.28|2013.1|2010.3|2014.57|2011.77|2013.1|2010.3|0
1649380200000|2022-04-08 01:10:00|2013.34|2010.54|2012.12|2009.32|2013.34|2010.54|2011.88|2009.08|0
1649380500000|2022-04-08 01:15:00|2011.99|2009.19|2011.39|2008.59|2012.85|2010.05|2010.65|2007.85|0
1649380800000|2022-04-08 01:20:00|2011.5|2008.7|2010.41|2007.61|2012.36|2009.56|2010.41|2007.61|0
1649381100000|2022-04-08 01:25:00|2010.9|2008.1|2010.9|2008.1|2011.39|2008.59|2010.41|2007.61|0
1649381400000|2022-04-08 01:30:00|2011.14|2008.34|2010.9|2008.1|2011.38|2008.58|2010.65|2007.85|0
1649381700000|2022-04-08 01:35:00|2011.14|2008.34|2011.14|2008.34|2011.38|2008.58|2010.41|2007.61|0
1649382000000|2022-04-08 01:40:00|2011.38|2008.58|2013.09|2010.29|2013.34|2010.54|2011.14|2008.34|0
1649382300000|2022-04-08 01:45:00|2013.34|2010.54|2012.85|2010.05|2013.34|2010.54|2012.85|2010.05|0
1649382600000|2022-04-08 01:50:00|2013.09|2010.29|2010.4|2007.6|2013.09|2010.29|2010.4|2007.6|0
1649382900000|2022-04-08 01:55:00|2010.65|2007.85|2010.65|2007.85|2011.14|2008.34|2010.4|2007.6|0
1649383200000|2022-04-08 02:00:00|2010.52|2007.72|2011.87|2009.07|2012.11|2009.31|2010.4|2007.6|0
1649383500000|2022-04-08 02:05:00|2011.74|2008.94|2011.38|2008.58|2012.36|2009.56|2011.13|2008.33|0
1649383800000|2022-04-08 02:10:00|2011.25|2008.45|2011.62|2008.82|2011.87|2009.07|2010.89|2008.09|0
1649384100000|2022-04-08 02:15:00|2011.74|2008.94|2011.38|2008.58|2012.6|2009.8|2010.4|2007.6|0
1649384400000|2022-04-08 02:20:00|2011.62|2008.82|2011.86|2009.06|2012.35|2009.55|2011.38|2008.58|0
1649384700000|2022-04-08 02:25:00|2011.62|2008.82|2012.84|2010.04|2012.84|2010.04|2011.62|2008.82|0
1649385000000|2022-04-08 02:30:00|2012.96|2010.16|2014.06|2011.26|2014.31|2011.51|2012.6|2009.8|0
1649385300000|2022-04-08 02:35:00|2013.82|2011.02|2013.82|2011.02|2014.06|2011.26|2013.45|2010.65|0
1649385600000|2022-04-08 02:40:00|2013.93|2011.13|2015.77|2012.97|2015.77|2012.97|2013.57|2010.77|0
1649385900000|2022-04-08 02:45:00|2016.26|2013.46|2016.75|2013.95|2017.73|2014.93|2015.77|2012.97|0
1649386200000|2022-04-08 02:50:00|2016.99|2014.19|2016.75|2013.95|2017.24|2014.44|2016.5|2013.7|0
1649386500000|2022-04-08 02:55:00|2016.5|2013.7|2017.23|2014.43|2017.48|2014.68|2016.5|2013.7|0
1649386800000|2022-04-08 03:00:00|2017.48|2014.68|2015.52|2012.72|2017.97|2015.17|2015.28|2012.48|0
1649387100000|2022-04-08 03:05:00|2015.28|2012.48|2016.26|2013.46|2016.26|2013.46|2015.03|2012.23|0
1649387400000|2022-04-08 03:10:00|2016.01|2013.21|2016.99|2014.19|2017.72|2014.92|2015.88|2013.08|0
1649387700000|2022-04-08 03:15:00|2016.74|2013.94|2016.74|2013.94|2017.48|2014.68|2016.5|2013.7|0
1649388000000|2022-04-08 03:20:00|2016.5|2013.7|2017.23|2014.43|2017.96|2015.16|2016.5|2013.7|0
1649388300000|2022-04-08 03:25:00|2016.99|2014.19|2016.01|2013.21|2016.99|2014.19|2015.88|2013.08|0
1649388600000|2022-04-08 03:30:00|2016.13|2013.33|2014.79|2011.99|2016.5|2013.7|2013.32|2010.52|0
1649388900000|2022-04-08 03:35:00|2014.54|2011.74|2015.03|2012.23|2015.27|2012.47|2014.54|2011.74|0
1649389200000|2022-04-08 03:40:00|2014.9|2012.1|2015.76|2012.96|2015.88|2013.08|2014.78|2011.98|0
1649389500000|2022-04-08 03:45:00|2015.52|2012.72|2014.78|2011.98|2016.01|2013.21|2014.78|2011.98|0
1649389800000|2022-04-08 03:50:00|2015.03|2012.23|2013.32|2010.52|2015.03|2012.23|2013.07|2010.27|0
1649390100000|2022-04-08 03:55:00|2013.56|2010.76|2014.29|2011.49|2014.29|2011.49|2012.83|2010.03|0
1649390400000|2022-04-08 04:00:00|2014.54|2011.74|2012.83|2010.03|2014.78|2011.98|2012.83|2010.03|0
1649390700000|2022-04-08 04:05:00|2013.07|2010.27|2012.82|2010.02|2013.56|2010.76|2012.82|2010.02|0
1649391000000|2022-04-08 04:10:00|2012.94|2010.14|2013.07|2010.27|2013.8|2011|2012.94|2010.14|0
1649391300000|2022-04-08 04:15:00|2013.31|2010.51|2012.09|2009.29|2013.31|2010.51|2012.09|2009.29|0
1649391600000|2022-04-08 04:20:00|2012.33|2009.53|2012.33|2009.53|2012.33|2009.53|2011.6|2008.8|0
1649391900000|2022-04-08 04:25:00|2012.09|2009.29|2013.07|2010.27|2013.31|2010.51|2012.09|2009.29|0
1649392200000|2022-04-08 04:30:00|2013.31|2010.51|2012.82|2010.02|2013.31|2010.51|2012.58|2009.78|0
1649392500000|2022-04-08 04:35:00|2013.06|2010.26|2013.55|2010.75|2014.04|2011.24|2013.06|2010.26|0
1649392800000|2022-04-08 04:40:00|2013.8|2011|2012.69|2009.89|2014.29|2011.49|2012.57|2009.77|0
1649393100000|2022-04-08 04:45:00|2012.57|2009.77|2011.6|2008.8|2012.57|2009.77|2011.6|2008.8|0
1649393400000|2022-04-08 04:50:00|2011.84|2009.04|2010.62|2007.82|2011.84|2009.04|2010.62|2007.82|0
1649393700000|2022-04-08 04:55:00|2010.86|2008.06|2012.08|2009.28|2012.08|2009.28|2010.62|2007.82|0
1649394000000|2022-04-08 05:00:00|2011.84|2009.04|2011.84|2009.04|2013.06|2010.26|2011.59|2008.79|0
1649394300000|2022-04-08 05:05:00|2011.59|2008.79|2012.08|2009.28|2012.08|2009.28|2010.62|2007.82|0
1649394600000|2022-04-08 05:10:00|2011.84|2009.04|2014.52|2011.72|2014.52|2011.72|2011.35|2008.55|0
1649394900000|2022-04-08 05:15:00|2014.77|2011.97|2016.72|2013.92|2016.84|2014.04|2014.28|2011.48|0
1649395200000|2022-04-08 05:20:00|2016.97|2014.17|2016.72|2013.92|2017.7|2014.9|2015.99|2013.19|0
1649395500000|2022-04-08 05:25:00|2016.48|2013.68|2016.23|2013.43|2016.97|2014.17|2015.5|2012.7|0
1649395800000|2022-04-08 05:30:00|2015.99|2013.19|2016.23|2013.43|2016.48|2013.68|2015.5|2012.7|0
1649396100000|2022-04-08 05:35:00|2016.1|2013.3|2015.74|2012.94|2016.23|2013.43|2015.25|2012.45|0
1649396400000|2022-04-08 05:40:00|2015.5|2012.7|2015.99|2013.19|2015.99|2013.19|2015.01|2012.21|0
1649396700000|2022-04-08 05:45:00|2016.23|2013.43|2017.08|2014.28|2017.21|2014.41|2015.98|2013.18|0
1649397000000|2022-04-08 05:50:00|2016.96|2014.16|2018.43|2015.63|2019.16|2016.36|2016.59|2013.79|0
1649397300000|2022-04-08 05:55:00|2018.3|2015.5|2019.16|2016.36|2020.14|2017.34|2018.18|2015.38|0
1649397600000|2022-04-08 06:00:00|2019.4|2016.6|2018.18|2015.38|2020.87|2018.07|2017.69|2014.89|0
1649397900000|2022-04-08 06:05:00|2018.3|2015.5|2022.34|2019.54|2022.34|2019.54|2018.18|2015.38|0
1649398200000|2022-04-08 06:10:00|2022.09|2019.29|2020.14|2017.34|2022.09|2019.29|2019.16|2016.36|0
1649398500000|2022-04-08 06:15:00|2019.89|2017.09|2020.87|2018.07|2022.33|2019.53|2019.65|2016.85|0
1649398800000|2022-04-08 06:20:00|2020.62|2017.82|2024.87|2022.07|2024.87|2022.07|2020.34|2017.54|0
1649399100000|2022-04-08 06:25:00|2024.62|2021.82|2023.21|2020.41|2025.73|2022.93|2023.21|2020.41|0
1649399400000|2022-04-08 06:30:00|2023.45|2020.65|2025.16|2022.36|2025.41|2022.61|2023.45|2020.65|0
1649399700000|2022-04-08 06:35:00|2024.92|2022.12|2023.94|2021.14|2026.38|2023.58|2023.45|2020.65|0
1649400000000|2022-04-08 06:40:00|2023.69|2020.89|2023.94|2021.14|2024.05|2021.25|2021.61|2018.81|0
1649400300000|2022-04-08 06:45:00|2023.69|2020.89|2024.67|2021.87|2025.16|2022.36|2022.96|2020.16|0
1649400600000|2022-04-08 06:50:00|2024.91|2022.11|2026.62|2023.82|2027.36|2024.56|2024.42|2021.62|0
1649400900000|2022-04-08 06:55:00|2026.87|2024.07|2027.47|2024.67|2028.58|2025.78|2026.62|2023.82|0
1649401200000|2022-04-08 07:00:00|2027.6|2024.8|2023.44|2020.64|2028.09|2025.29|2023.2|2020.4|0
1649401500000|2022-04-08 07:05:00|2023.12|2020.72|2023.24|2020.84|2024.47|2022.07|2020.55|2018.15|0
1649401800000|2022-04-08 07:10:00|2023.49|2021.09|2026.18|2023.78|2027.03|2024.63|2022.75|2020.35|0
1649402100000|2022-04-08 07:15:00|2026.29|2023.89|2024.95|2022.55|2026.42|2024.02|2022.51|2020.11|0
1649402400000|2022-04-08 07:20:00|2025.07|2022.67|2025.56|2023.16|2028.25|2025.85|2024.34|2021.94|0
1649402700000|2022-04-08 07:25:00|2025.44|2023.04|2025.44|2023.04|2026.42|2024.02|2023.97|2021.57|0
1649403000000|2022-04-08 07:30:00|2025.31|2022.91|2025.44|2023.04|2025.93|2023.53|2022.87|2020.47|0
1649403300000|2022-04-08 07:35:00|2025.68|2023.28|2030.14|2027.74|2030.46|2028.06|2025.68|2023.28|0
1649403600000|2022-04-08 07:40:00|2030.38|2027.98|2030.74|2028.34|2031.36|2028.96|2028.67|2026.27|0
1649403900000|2022-04-08 07:45:00|2030.62|2028.22|2029.03|2026.63|2030.62|2028.22|2027.56|2025.16|0
1649404200000|2022-04-08 07:50:00|2029.16|2026.76|2030.38|2027.98|2032.58|2030.18|2029.16|2026.76|0
1649404500000|2022-04-08 07:55:00|2030.62|2028.22|2032.58|2030.18|2032.94|2030.54|2030.13|2027.73|0
1649404800000|2022-04-08 08:00:00|2032.33|2029.93|2035.27|2032.87|2035.27|2032.87|2032.09|2029.69|0
1649405100000|2022-04-08 08:05:00|2035.51|2033.11|2035.24|2032.84|2036.62|2034.22|2033.8|2031.4|0
1649405400000|2022-04-08 08:10:00|2035.49|2033.09|2034.62|2032.22|2035.85|2033.45|2034.51|2032.11|0
1649405700000|2022-04-08 08:15:00|2034.51|2032.11|2033.77|2031.37|2034.75|2032.35|2032.55|2030.15|0
1649406000000|2022-04-08 08:20:00|2033.64|2031.24|2034.75|2032.35|2034.99|2032.59|2033.53|2031.13|0
1649406300000|2022-04-08 08:25:00|2034.62|2032.22|2035.97|2033.57|2037.2|2034.8|2034.26|2031.86|0
1649406600000|2022-04-08 08:30:00|2036.22|2033.82|2034.99|2032.59|2037.19|2034.79|2034.75|2032.35|0
1649406900000|2022-04-08 08:35:00|2034.75|2032.35|2033.77|2031.37|2034.75|2032.35|2033.28|2030.88|0
1649407200000|2022-04-08 08:40:00|2033.52|2031.12|2031.81|2029.41|2033.77|2031.37|2031.81|2029.41|0
1649407500000|2022-04-08 08:45:00|2031.57|2029.17|2030.34|2027.94|2032.3|2029.9|2030.1|2027.7|0
1649407800000|2022-04-08 08:50:00|2030.59|2028.19|2028.14|2025.74|2030.59|2028.19|2028.14|2025.74|0
1649408100000|2022-04-08 08:55:00|2027.41|2025.01|2026.92|2024.52|2027.41|2025.01|2025.7|2023.3|0
1649408400000|2022-04-08 09:00:00|2026.18|2023.78|2023.98|2021.58|2026.3|2023.9|2022.52|2020.12|0
1649408700000|2022-04-08 09:05:00|2024.23|2021.83|2021.92|2019.52|2024.72|2022.32|2021.92|2019.52|0
1649409000000|2022-04-08 09:10:00|2021.68|2019.28|2023.39|2020.99|2024.37|2021.97|2021.68|2019.28|0
1649409300000|2022-04-08 09:15:00|2023.51|2021.11|2023.99|2021.59|2023.99|2021.59|2022.9|2020.5|0
1649409600000|2022-04-08 09:20:00|2023.88|2021.48|2024.12|2021.72|2024.12|2021.72|2023.63|2021.23|0
1649409900000|2022-04-08 09:25:00|2023.99|2021.59|2023.63|2021.23|2024.37|2021.97|2023.39|2020.99|0
1649410200000|2022-04-08 09:30:00|2023.88|2021.48|2023.39|2020.99|2023.88|2021.48|2022.77|2020.37|0
1649410500000|2022-04-08 09:35:00|2023.14|2020.74|2023.87|2021.47|2023.87|2021.47|2021.18|2018.78|0
1649410800000|2022-04-08 09:40:00|2023.75|2021.35|2021.55|2019.15|2023.87|2021.47|2021.55|2019.15|0
1649411100000|2022-04-08 09:45:00|2021.43|2019.03|2025.1|2022.7|2025.1|2022.7|2021.43|2019.03|0
1649411400000|2022-04-08 09:50:00|2024.85|2022.45|2024.61|2022.21|2025.34|2022.94|2024.12|2021.72|0
1649411700000|2022-04-08 09:55:00|2024.48|2022.08|2024.85|2022.45|2025.34|2022.94|2024.12|2021.72|0
1649412000000|2022-04-08 10:00:00|2024.6|2022.2|2024.85|2022.45|2026.07|2023.67|2022.89|2020.49|0
1649412300000|2022-04-08 10:05:00|2024.6|2022.2|2024.36|2021.96|2024.96|2022.56|2023.63|2021.23|0
1649412600000|2022-04-08 10:10:00|2024.48|2022.08|2020.56|2018.16|2025.09|2022.69|2020.56|2018.16|0
1649412900000|2022-04-08 10:15:00|2020.93|2018.53|2019.83|2017.43|2023.62|2021.22|2019.71|2017.31|0
1649413200000|2022-04-08 10:20:00|2019.96|2017.56|2019.71|2017.31|2020.69|2018.29|2018.73|2016.33|0
1649413500000|2022-04-08 10:25:00|2019.47|2017.07|2019.95|2017.55|2020.44|2018.04|2018.6|2016.2|0
1649413800000|2022-04-08 10:30:00|2019.71|2017.31|2019.22|2016.82|2020.2|2017.8|2018.73|2016.33|0
1649414100000|2022-04-08 10:35:00|2019.34|2016.94|2020.93|2018.53|2021.17|2018.77|2018.49|2016.09|0
1649414400000|2022-04-08 10:40:00|2021.42|2019.02|2022.89|2020.49|2023.37|2020.97|2020.93|2018.53|0
1649414700000|2022-04-08 10:45:00|2023.13|2020.73|2023.62|2021.22|2024.11|2021.71|2022.15|2019.75|0
1649415000000|2022-04-08 10:50:00|2023.86|2021.46|2026.42|2024.02|2026.42|2024.02|2023.86|2021.46|0
1649415300000|2022-04-08 10:55:00|2026.31|2023.91|2027.77|2025.37|2028.26|2025.86|2025.94|2023.54|0
1649415600000|2022-04-08 11:00:00|2028.02|2025.62|2026.55|2024.15|2028.26|2025.86|2026.06|2023.66|0
1649415900000|2022-04-08 11:05:00|2026.79|2024.39|2029.37|2026.97|2029.48|2027.08|2026.79|2024.39|0
1649416200000|2022-04-08 11:10:00|2028.97|2026.57|2028.88|2026.48|2029.86|2027.46|2028.15|2025.75|0
1649416500000|2022-04-08 11:15:00|2028.63|2026.23|2028.02|2025.62|2029.37|2026.97|2027.66|2025.26|0
1649416800000|2022-04-08 11:20:00|2028.14|2025.74|2028.14|2025.74|2030.1|2027.7|2027.66|2025.26|0
1649417100000|2022-04-08 11:25:00|2028.39|2025.99|2029.37|2026.97|2029.37|2026.97|2028.39|2025.99|0
1649417400000|2022-04-08 11:30:00|2029.48|2027.08|2028.88|2026.48|2029.48|2027.08|2027.16|2024.76|0
1649417700000|2022-04-08 11:35:00|2028.63|2026.23|2031.32|2028.92|2031.32|2028.92|2028.5|2026.1|0
1649418000000|2022-04-08 11:40:00|2031.57|2029.17|2031.19|2028.79|2032.54|2030.14|2030.83|2028.43|0
1649418300000|2022-04-08 11:45:00|2031.32|2028.92|2030.59|2028.19|2031.56|2029.16|2030.59|2028.19|0
1649418600000|2022-04-08 11:50:00|2030.34|2027.94|2030.1|2027.7|2030.83|2028.43|2029.12|2026.72|0
1649418900000|2022-04-08 11:55:00|2030.34|2027.94|2028.87|2026.47|2030.34|2027.94|2027.65|2025.25|0
1649419200000|2022-04-08 12:00:00|2029.12|2026.72|2026.18|2023.78|2029.85|2027.45|2025.69|2023.29|0
1649419500000|2022-04-08 12:05:00|2026.05|2023.65|2026.18|2023.78|2026.91|2024.51|2025.45|2023.05|0
1649419800000|2022-04-08 12:10:00|2025.94|2023.54|2025.2|2022.8|2025.94|2023.54|2024.71|2022.31|0
1649420100000|2022-04-08 12:15:00|2025.32|2022.92|2024.47|2022.07|2026.18|2023.78|2023.98|2021.58|0
1649420400000|2022-04-08 12:20:00|2024.58|2022.18|2026.18|2023.78|2026.42|2024.02|2024.47|2022.07|0
1649420700000|2022-04-08 12:25:00|2025.93|2023.53|2025.69|2023.29|2027.03|2024.63|2025.2|2022.8|0
1649421000000|2022-04-08 12:30:00|2025.93|2023.53|2023|2020.6|2026.42|2024.02|2022.51|2020.11|0
1649421300000|2022-04-08 12:35:00|2022.75|2020.35|2021.77|2019.37|2023.98|2021.58|2021.77|2019.37|0
1649421600000|2022-04-08 12:40:00|2021.29|2018.89|2019.08|2016.68|2021.29|2018.89|2017.86|2015.46|0
1649421900000|2022-04-08 12:45:00|2018.84|2016.44|2016.88|2014.48|2019.33|2016.93|2015.17|2012.77|0
1649422200000|2022-04-08 12:50:00|2015.91|2013.51|2015.42|2013.02|2016.88|2014.48|2014.44|2012.04|0
1649422500000|2022-04-08 12:55:00|2015.91|2013.51|2016.15|2013.75|2016.88|2014.48|2015.42|2013.02|0
1649422800000|2022-04-08 13:00:00|2015.66|2013.26|2010.81|2008.41|2015.66|2013.26|2010.49|2008.09|0
1649423100000|2022-04-08 13:05:00|2011.05|2008.65|2010.81|2008.41|2011.54|2009.14|2009.83|2007.43|0
1649423400000|2022-04-08 13:10:00|2010.56|2008.16|2008.2|2005.8|2010.56|2008.16|2006.97|2004.57|0
1649423700000|2022-04-08 13:15:00|2007.95|2005.55|2010.15|2007.75|2010.64|2008.24|2007.71|2005.31|0
1649424000000|2022-04-08 13:20:00|2009.91|2007.51|2009.42|2007.02|2010.64|2008.24|2008.68|2006.28|0
1649424300000|2022-04-08 13:25:00|2009.53|2007.13|2007.7|2005.3|2009.66|2007.26|2006.48|2004.08|0
1649424600000|2022-04-08 13:30:00|2007.46|2005.06|2002.82|2000.42|2009.66|2007.26|1998.91|1996.51|0
1649424900000|2022-04-08 13:35:00|2001.84|1999.44|2000.13|1997.73|2001.84|1999.44|1998.66|1996.26|0
1649425200000|2022-04-08 13:40:00|1999.15|1996.75|1992.31|1989.91|2000.13|1997.73|1992.31|1989.91|0
1649425500000|2022-04-08 13:45:00|1991.82|1989.42|1994.87|1992.47|1996.71|1994.31|1990.11|1987.71|0
1649425800000|2022-04-08 13:50:00|1994.26|1991.86|1989.14|1986.74|1995.49|1993.09|1988.4|1986|0
1649426100000|2022-04-08 13:55:00|1988.65|1986.25|1990.11|1987.71|1992.07|1989.67|1987.91|1985.51|0
1649426400000|2022-04-08 14:00:00|1987.91|1985.51|1996.71|1994.31|1997.19|1994.79|1987.91|1985.51|0
1649426700000|2022-04-08 14:05:00|1996.46|1994.06|2001.1|1998.7|2002.57|2000.17|1994.51|1992.11|0
1649427000000|2022-04-08 14:10:00|2000.61|1998.21|1994.18|1991.78|2000.86|1998.46|1991.25|1988.85|0
1649427300000|2022-04-08 14:15:00|1994.67|1992.27|1993.94|1991.54|1995.4|1993|1988.81|1986.41|0
1649427600000|2022-04-08 14:20:00|1995.16|1992.76|1998.09|1995.69|1999.56|1997.16|1993.69|1991.29|0
1649427900000|2022-04-08 14:25:00|1998.21|1995.81|2001.27|1998.87|2002|1999.6|1995.89|1993.49|0
1649428200000|2022-04-08 14:30:00|2001.02|1998.62|2004.2|2001.8|2006.89|2004.49|2000.78|1998.38|0
1649428500000|2022-04-08 14:35:00|2004.45|2002.05|2004.56|2002.16|2006.65|2004.25|2001.76|1999.36|0
1649428800000|2022-04-08 14:40:00|2004.93|2002.53|2002.24|1999.84|2006.4|2004|2001.75|1999.35|0
1649429100000|2022-04-08 14:45:00|2001.75|1999.35|1999.8|1997.4|2005.91|2003.51|1999.31|1996.91|0
1649429400000|2022-04-08 14:50:00|2000.29|1997.89|2015.93|2013.53|2016.91|2014.51|2000.29|1997.89|0
1649429700000|2022-04-08 14:55:00|2015.69|2013.29|2024.25|2021.85|2024.25|2021.85|2015.2|2012.8|0
1649430000000|2022-04-08 15:00:00|2023.52|2021.12|2025.51|2023.11|2029.39|2026.99|2021.8|2019.4|0
1649430300000|2022-04-08 15:05:00|2026.24|2023.84|2023.79|2021.39|2027.22|2024.82|2022.33|2019.93|0
1649430600000|2022-04-08 15:10:00|2023.06|2020.66|2025.75|2023.35|2027.46|2025.06|2022.33|2019.93|0
1649430900000|2022-04-08 15:15:00|2025.99|2023.59|2021.35|2018.95|2025.99|2023.59|2020.86|2018.46|0
1649431200000|2022-04-08 15:20:00|2021.59|2019.19|2017.92|2015.52|2021.59|2019.19|2017.19|2014.79|0
1649431500000|2022-04-08 15:25:00|2017.19|2014.79|2020.51|2018.11|2020.51|2018.11|2017.19|2014.79|0
1649431800000|2022-04-08 15:30:00|2020.75|2018.35|2023.2|2020.8|2025.4|2023|2020.51|2018.11|0
1649432100000|2022-04-08 15:35:00|2023.07|2020.67|2020.75|2018.35|2023.07|2020.67|2015.86|2013.46|0
1649432400000|2022-04-08 15:40:00|2019.77|2017.37|2019.53|2017.13|2021.73|2019.33|2017.82|2015.42|0
1649432700000|2022-04-08 15:45:00|2019.04|2016.64|2020.26|2017.86|2024.91|2022.51|2017.33|2014.93|0
1649433000000|2022-04-08 15:50:00|2020.51|2018.11|2020.99|2018.59|2024.66|2022.26|2019.53|2017.13|0
1649433300000|2022-04-08 15:55:00|2020.5|2018.1|2022.95|2020.55|2024.91|2022.51|2019.28|2016.88|0
1649433600000|2022-04-08 16:00:00|2022.71|2020.31|2024.04|2021.64|2025.64|2023.24|2022.46|2020.06|0
1649433900000|2022-04-08 16:05:00|2023.93|2021.53|2022.95|2020.55|2025.51|2023.11|2020.99|2018.59|0
1649434200000|2022-04-08 16:10:00|2022.46|2020.06|2021.48|2019.08|2025.64|2023.24|2018.06|2015.66|0
1649434500000|2022-04-08 16:15:00|2021.97|2019.57|2025.39|2022.99|2026.49|2024.09|2018.79|2016.39|0
1649434800000|2022-04-08 16:20:00|2025.64|2023.24|2029.06|2026.66|2029.55|2027.15|2025.15|2022.75|0
1649435100000|2022-04-08 16:25:00|2028.82|2026.42|2030.98|2028.58|2032.82|2030.42|2028.57|2026.17|0
1649435400000|2022-04-08 16:30:00|2030.86|2028.46|2024.99|2022.59|2031.23|2028.83|2024.37|2021.97|0
1649435700000|2022-04-08 16:35:00|2025.97|2023.57|2027.44|2025.04|2027.44|2025.04|2024.5|2022.1|0
1649436000000|2022-04-08 16:40:00|2027.68|2025.28|2025.97|2023.57|2029.39|2026.99|2025.23|2022.83|0
1649436300000|2022-04-08 16:45:00|2025.72|2023.32|2023.03|2020.63|2027.44|2025.04|2022.54|2020.14|0
1649436600000|2022-04-08 16:50:00|2023.28|2020.88|2026.7|2024.3|2027.68|2025.28|2021.81|2019.41|0
1649436900000|2022-04-08 16:55:00|2026.33|2023.93|2028.66|2026.26|2029.39|2026.99|2026.21|2023.81|0
1649437200000|2022-04-08 17:00:00|2028.41|2026.01|2026.94|2024.54|2028.9|2026.5|2023.76|2021.36|0
1649437500000|2022-04-08 17:05:00|2026.45|2024.05|2026.21|2023.81|2026.7|2024.3|2023.27|2020.87|0
1649437800000|2022-04-08 17:10:00|2026.7|2024.3|2021.32|2018.92|2026.7|2024.3|2021.32|2018.92|0
1649438100000|2022-04-08 17:15:00|2021.56|2019.16|2019.85|2017.45|2022.05|2019.65|2019.36|2016.96|0
1649438400000|2022-04-08 17:20:00|2019.6|2017.2|2021.8|2019.4|2023.03|2020.63|2019.6|2017.2|0
1649438700000|2022-04-08 17:25:00|2021.31|2018.91|2019.11|2016.71|2021.31|2018.91|2018.87|2016.47|0
1649439000000|2022-04-08 17:30:00|2019.36|2016.96|2016.42|2014.02|2019.6|2017.2|2016.42|2014.02|0
1649439300000|2022-04-08 17:35:00|2016.18|2013.78|2017.15|2014.75|2019.11|2016.71|2016.18|2013.78|0
1649439600000|2022-04-08 17:40:00|2016.91|2014.51|2017.4|2015|2018.13|2015.73|2014.95|2012.55|0
1649439900000|2022-04-08 17:45:00|2017.15|2014.75|2013.97|2011.57|2017.15|2014.75|2013.48|2011.08|0
1649440200000|2022-04-08 17:50:00|2013.73|2011.33|2015.44|2013.04|2016.91|2014.51|2013.24|2010.84|0
1649440500000|2022-04-08 17:55:00|2015.19|2012.79|2016.17|2013.77|2016.42|2014.02|2014.46|2012.06|0
1649440800000|2022-04-08 18:00:00|2015.68|2013.28|2013.48|2011.08|2017.88|2015.48|2012.75|2010.35|0
1649441100000|2022-04-08 18:05:00|2013.73|2011.33|2016.66|2014.26|2016.9|2014.5|2012.75|2010.35|0
1649441400000|2022-04-08 18:10:00|2016.9|2014.5|2018.86|2016.46|2019.1|2016.7|2016.66|2014.26|0
1649441700000|2022-04-08 18:15:00|2019.1|2016.7|2016.41|2014.01|2019.1|2016.7|2015.44|2013.04|0
1649442000000|2022-04-08 18:20:00|2016.17|2013.77|2012.99|2010.59|2020.33|2017.93|2012.74|2010.34|0
1649442300000|2022-04-08 18:25:00|2012.74|2010.34|2007.61|2005.21|2012.74|2010.34|2005.16|2002.76|0
1649442600000|2022-04-08 18:30:00|2007.36|2004.96|2005.41|2003.01|2007.73|2005.33|2004.67|2002.27|0
1649442900000|2022-04-08 18:35:00|2005.16|2002.76|2008.34|2005.94|2009.81|2007.41|2003.94|2001.54|0
1649443200000|2022-04-08 18:40:00|2007.61|2005.21|2006.87|2004.47|2010.3|2007.9|2005.9|2003.5|0
1649443500000|2022-04-08 18:45:00|2007.36|2004.96|2011.27|2008.87|2011.52|2009.12|2006.38|2003.98|0
1649443800000|2022-04-08 18:50:00|2011.39|2008.99|2016.9|2014.5|2018.36|2015.96|2010.78|2008.38|0
1649444100000|2022-04-08 18:55:00|2016.65|2014.25|2013.47|2011.07|2017.39|2014.99|2012.49|2010.09|0
1649444400000|2022-04-08 19:00:00|2012.74|2010.34|2012.49|2010.09|2014.69|2012.29|2011.52|2009.12|0
1649444700000|2022-04-08 19:05:00|2012.74|2010.34|2010.54|2008.14|2014.69|2012.29|2009.56|2007.16|0
1649445000000|2022-04-08 19:10:00|2010.29|2007.89|2014.69|2012.29|2018.61|2016.21|2009.07|2006.67|0
1649445300000|2022-04-08 19:15:00|2014.2|2011.8|2014.2|2011.8|2020.81|2018.41|2013.23|2010.83|0
1649445600000|2022-04-08 19:20:00|2013.96|2011.56|2014.45|2012.05|2016.03|2013.63|2011.51|2009.11|0
1649445900000|2022-04-08 19:25:00|2014.2|2011.8|2016.4|2014|2016.65|2014.25|2014.2|2011.8|0
1649446200000|2022-04-08 19:30:00|2017.14|2014.74|2011.27|2008.87|2018.6|2016.2|2011.27|2008.87|0
1649446500000|2022-04-08 19:35:00|2010.04|2007.64|2008.09|2005.69|2010.53|2008.13|2007.84|2005.44|0
1649446800000|2022-04-08 19:40:00|2008.58|2006.18|2013.95|2011.55|2014.2|2011.8|2007.11|2004.71|0
1649447100000|2022-04-08 19:45:00|2013.47|2011.07|2005.88|2003.48|2015.42|2013.02|2005.88|2003.48|0
1649447400000|2022-04-08 19:50:00|2005.15|2002.75|1999.84|1997.44|2005.88|2003.48|1998.76|1996.36|0
1649447700000|2022-04-08 19:55:00|2000.46|1998.06|2003.39|2000.99|2003.39|2000.99|1995.57|1993.17|0
1649448000000|2022-04-08 20:00:00|2004.12|2001.72|2004.85|2002.45|2008.03|2005.63|2004.12|2001.72|0
1649448300000|2022-04-08 20:05:00|2005.1|2002.7|2004.85|2002.45|2005.34|2002.94|2003.39|2000.99|0
1649448600000|2022-04-08 20:10:00|2005.1|2002.7|2002.16|1999.76|2005.1|2002.7|2002.16|1999.76|0
1649660700000|2022-04-11 07:05:00|1984.1|1981.7|1980.43|1978.03|1985.56|1983.16|1979.57|1977.17|0
1649661000000|2022-04-11 07:10:00|1980.55|1978.15|1971.99|1969.59|1980.55|1978.15|1971.99|1969.59|0
1649661300000|2022-04-11 07:15:00|1971.14|1968.74|1974.81|1972.41|1977.74|1975.34|1969.43|1967.03|0
1649661600000|2022-04-11 07:20:00|1974.07|1971.67|1981.16|1978.76|1981.4|1979|1974.07|1971.67|0
1649661900000|2022-04-11 07:25:00|1980.92|1978.52|1995.58|1993.18|1995.58|1993.18|1980.43|1978.03|0
1649662200000|2022-04-11 07:30:00|1995.83|1993.43|1994.36|1991.96|1996.07|1993.67|1991.91|1989.51|0
1649662500000|2022-04-11 07:35:00|1994.72|1992.32|1995.58|1993.18|1995.83|1993.43|1993.38|1990.98|0
1649662800000|2022-04-11 07:40:00|1995.83|1993.43|1993.99|1991.59|1996.31|1993.91|1993.5|1991.1|0
1649663100000|2022-04-11 07:45:00|1994.11|1991.71|1995.82|1993.42|1999|1996.6|1991.67|1989.27|0
1649663400000|2022-04-11 07:50:00|1995.94|1993.54|1992.64|1990.24|1995.94|1993.54|1992.16|1989.76|0
1649663700000|2022-04-11 07:55:00|1993.01|1990.61|1990.2|1987.8|1993.13|1990.73|1990.2|1987.8|0
1649664000000|2022-04-11 08:00:00|1990.44|1988.04|1986.29|1983.89|1992.89|1990.49|1986.29|1983.89|0
1649664300000|2022-04-11 08:05:00|1986.04|1983.64|1983.35|1980.95|1987.51|1985.11|1982.13|1979.73|0
1649664600000|2022-04-11 08:10:00|1982.86|1980.46|1982|1979.6|1984.33|1981.93|1981.15|1978.75|0
1649664900000|2022-04-11 08:15:00|1980.17|1977.77|1973.09|1970.69|1983.11|1980.71|1972.84|1970.44|0
1649665200000|2022-04-11 08:20:00|1972.6|1970.2|1972.35|1969.95|1974.55|1972.15|1970.64|1968.24|0
1649665500000|2022-04-11 08:25:00|1972.23|1969.83|1971.62|1969.22|1972.23|1969.83|1968.93|1966.53|0
1649665800000|2022-04-11 08:30:00|1971.74|1969.34|1973.33|1970.93|1973.45|1971.05|1969.42|1967.02|0
1649666100000|2022-04-11 08:35:00|1972.6|1970.2|1973.69|1971.29|1974.79|1972.39|1972.6|1970.2|0
1649666400000|2022-04-11 08:40:00|1973.82|1971.42|1973.44|1971.04|1974.55|1972.15|1972.84|1970.44|0
1649666700000|2022-04-11 08:45:00|1973.57|1971.17|1976.01|1973.61|1976.26|1973.86|1973.33|1970.93|0
1649667000000|2022-04-11 08:50:00|1976.26|1973.86|1976.99|1974.59|1976.99|1974.59|1973.81|1971.41|0
1649667300000|2022-04-11 08:55:00|1976.86|1974.46|1975.04|1972.64|1978.21|1975.81|1974.55|1972.15|0
1649667600000|2022-04-11 09:00:00|1975.03|1972.63|1976.86|1974.46|1976.99|1974.59|1974.55|1972.15|0
1649667900000|2022-04-11 09:05:00|1976.74|1974.34|1975.28|1972.88|1977.97|1975.57|1974.06|1971.66|0
1649668200000|2022-04-11 09:10:00|1975.39|1972.99|1975.28|1972.88|1976.99|1974.59|1973.57|1971.17|0
1649668500000|2022-04-11 09:15:00|1975.52|1973.12|1977.48|1975.08|1977.48|1975.08|1974.66|1972.26|0
1649668800000|2022-04-11 09:20:00|1977.72|1975.32|1979.19|1976.79|1979.19|1976.79|1976.25|1973.85|0
1649669100000|2022-04-11 09:25:00|1978.94|1976.54|1980.03|1977.63|1980.41|1978.01|1978.94|1976.54|0
1649669400000|2022-04-11 09:30:00|1979.79|1977.39|1978.81|1976.41|1979.92|1977.52|1978.21|1975.81|0
1649669700000|2022-04-11 09:35:00|1979.18|1976.78|1980.4|1978|1980.52|1978.12|1978.69|1976.29|0
1649670000000|2022-04-11 09:40:00|1980.28|1977.88|1980.16|1977.76|1980.89|1978.49|1977.47|1975.07|0
1649670300000|2022-04-11 09:45:00|1980.4|1978|1981.62|1979.22|1986.63|1984.23|1979.79|1977.39|0
1649670600000|2022-04-11 09:50:00|1981.74|1979.34|1985.41|1983.01|1985.54|1983.14|1981.38|1978.98|0
1649670900000|2022-04-11 09:55:00|1985.29|1982.89|1985.53|1983.13|1987.49|1985.09|1984.07|1981.67|0
1649671200000|2022-04-11 10:00:00|1985.65|1983.25|1986.76|1984.36|1987.49|1985.09|1985.65|1983.25|0
1649671500000|2022-04-11 10:05:00|1987|1984.6|1987|1984.6|1988.71|1986.31|1986.02|1983.62|0
1649671800000|2022-04-11 10:10:00|1986.87|1984.47|1987.24|1984.84|1987.24|1984.84|1985.78|1983.38|0
1649672100000|2022-04-11 10:15:00|1987.49|1985.09|1989.69|1987.29|1990.78|1988.38|1987.12|1984.72|0
1649672400000|2022-04-11 10:20:00|1989.8|1987.4|1985.53|1983.13|1989.93|1987.53|1985.29|1982.89|0
1649672700000|2022-04-11 10:25:00|1985.4|1983|1984.55|1982.15|1986.02|1983.62|1983.57|1981.17|0
1649673000000|2022-04-11 10:30:00|1984.31|1981.91|1983.08|1980.68|1986.51|1984.11|1982.84|1980.44|0
1649673300000|2022-04-11 10:35:00|1982.84|1980.44|1983.33|1980.93|1983.82|1981.42|1981.86|1979.46|0
1649673600000|2022-04-11 10:40:00|1983.45|1981.05|1979.66|1977.26|1984.06|1981.66|1979.04|1976.64|0
1649673900000|2022-04-11 10:45:00|1979.53|1977.13|1983.57|1981.17|1983.93|1981.53|1979.17|1976.77|0
1649674200000|2022-04-11 10:50:00|1983.81|1981.41|1984.79|1982.39|1986.26|1983.86|1983.57|1981.17|0
1649674500000|2022-04-11 10:55:00|1985.04|1982.64|1988.46|1986.06|1988.46|1986.06|1984.79|1982.39|0
1649674800000|2022-04-11 11:00:00|1988.21|1985.81|1986.99|1984.59|1988.95|1986.55|1985.77|1983.37|0
1649675100000|2022-04-11 11:05:00|1987.11|1984.71|1986.01|1983.61|1988.7|1986.3|1984.79|1982.39|0
1649675400000|2022-04-11 11:10:00|1986.26|1983.86|1985.39|1982.99|1987.72|1985.32|1984.3|1981.9|0
1649675700000|2022-04-11 11:15:00|1985.28|1982.88|1981.85|1979.45|1985.28|1982.88|1981.37|1978.97|0
1649676000000|2022-04-11 11:20:00|1981.61|1979.21|1981.85|1979.45|1982.1|1979.7|1980.39|1977.99|0
1649676300000|2022-04-11 11:25:00|1981.61|1979.21|1982.7|1980.3|1983.08|1980.68|1980.14|1977.74|0
1649676600000|2022-04-11 11:30:00|1982.83|1980.43|1980.39|1977.99|1982.83|1980.43|1979.9|1977.5|0
1649676900000|2022-04-11 11:35:00|1980.26|1977.86|1976.23|1973.83|1980.63|1978.23|1976.23|1973.83|0
1649677200000|2022-04-11 11:40:00|1975.99|1973.59|1974.52|1972.12|1976.47|1974.07|1973.3|1970.9|0
1649677500000|2022-04-11 11:45:00|1974.15|1971.75|1974.64|1972.24|1975.61|1973.21|1973.54|1971.14|0
1649677800000|2022-04-11 11:50:00|1974.76|1972.36|1974.27|1971.87|1975.98|1973.58|1973.3|1970.9|0
1649678100000|2022-04-11 11:55:00|1974.03|1971.63|1972.56|1970.16|1975.01|1972.61|1971.95|1969.55|0
1649678400000|2022-04-11 12:00:00|1972.81|1970.41|1973.54|1971.14|1975.01|1972.61|1971.34|1968.94|0
1649678700000|2022-04-11 12:05:00|1973.29|1970.89|1969.01|1966.61|1973.54|1971.14|1968.16|1965.76|0
1649679000000|2022-04-11 12:10:00|1968.65|1966.25|1969.63|1967.23|1969.87|1967.47|1966.21|1963.81|0
1649679300000|2022-04-11 12:15:00|1969.38|1966.98|1969.14|1966.74|1970.6|1968.2|1967.67|1965.27|0
1649679600000|2022-04-11 12:20:00|1969.38|1966.98|1965.47|1963.07|1969.87|1967.47|1964.74|1962.34|0
1649679900000|2022-04-11 12:25:00|1965.35|1962.95|1966.08|1963.68|1967.67|1965.27|1965.23|1962.83|0
1649680200000|2022-04-11 12:30:00|1966.21|1963.81|1967.18|1964.78|1968.65|1966.25|1965.23|1962.83|0
1649680500000|2022-04-11 12:35:00|1966.94|1964.54|1965.71|1963.31|1968.65|1966.25|1965.71|1963.31|0
1649680800000|2022-04-11 12:40:00|1966.2|1963.8|1968.4|1966|1968.4|1966|1964.98|1962.58|0
1649681100000|2022-04-11 12:45:00|1968.89|1966.49|1971.09|1968.69|1971.82|1969.42|1968.89|1966.49|0
1649681400000|2022-04-11 12:50:00|1970.84|1968.44|1970.28|1967.88|1971.82|1969.42|1969.72|1967.32|0
1649681700000|2022-04-11 12:55:00|1970.03|1967.63|1969.54|1967.14|1971.99|1969.59|1969.54|1967.14|0
1649682000000|2022-04-11 13:00:00|1969.79|1967.39|1971.74|1969.34|1972.23|1969.83|1969.3|1966.9|0
1649682300000|2022-04-11 13:05:00|1971.5|1969.1|1968.81|1966.41|1971.74|1969.34|1968.81|1966.41|0
1649682600000|2022-04-11 13:10:00|1968.56|1966.16|1971.74|1969.34|1971.74|1969.34|1967.59|1965.19|0
1649682900000|2022-04-11 13:15:00|1971.98|1969.58|1971.25|1968.85|1972.96|1970.56|1971.25|1968.85|0
1649683200000|2022-04-11 13:20:00|1971|1968.6|1971|1968.6|1972.23|1969.83|1968.81|1966.41|0
1649683500000|2022-04-11 13:25:00|1971.25|1968.85|1968.56|1966.16|1972.96|1970.56|1968.07|1965.67|0
1649683800000|2022-04-11 13:30:00|1968.8|1966.4|1968.31|1965.91|1975.65|1973.25|1966.12|1963.72|0
1649684100000|2022-04-11 13:35:00|1968.56|1966.16|1960.74|1958.34|1976.62|1974.22|1960.5|1958.1|0
1649684400000|2022-04-11 13:40:00|1961.23|1958.83|1967.82|1965.42|1969.78|1967.38|1956.59|1954.19|0
1649684700000|2022-04-11 13:45:00|1968.31|1965.91|1968.31|1965.91|1970.76|1968.36|1963.43|1961.03|0
1649685000000|2022-04-11 13:50:00|1968.07|1965.67|1969.53|1967.13|1972.47|1970.07|1963.67|1961.27|0
1649685300000|2022-04-11 13:55:00|1969.78|1967.38|1968.55|1966.15|1971.49|1969.09|1965.38|1962.98|0
1649685600000|2022-04-11 14:00:00|1967.33|1964.93|1963.67|1961.27|1971.49|1969.09|1962.45|1960.05|0
1649685900000|2022-04-11 14:05:00|1963.42|1961.02|1967.09|1964.69|1969.04|1966.64|1960.98|1958.58|0
1649686200000|2022-04-11 14:10:00|1967.58|1965.18|1966.35|1963.95|1971|1968.6|1964.16|1961.76|0
1649686500000|2022-04-11 14:15:00|1967.09|1964.69|1962.2|1959.8|1971.73|1969.33|1961.47|1959.07|0
1649686800000|2022-04-11 14:20:00|1961.22|1958.82|1960.49|1958.09|1964.64|1962.24|1959.76|1957.36|0
1649687100000|2022-04-11 14:25:00|1960.98|1958.58|1954.9|1952.5|1962.2|1959.8|1951.94|1949.54|0
1649687400000|2022-04-11 14:30:00|1953.44|1951.04|1954.43|1952.03|1955.65|1953.25|1952.44|1950.04|0
1649687700000|2022-04-11 14:35:00|1954.91|1952.51|1952.23|1949.83|1955.89|1953.49|1950.28|1947.88|0
1649688000000|2022-04-11 14:40:00|1951.98|1949.58|1949.3|1946.9|1952.72|1950.32|1947.83|1945.43|0
1649688300000|2022-04-11 14:45:00|1949.05|1946.65|1948.57|1946.17|1951.25|1948.85|1947.83|1945.43|0
1649688600000|2022-04-11 14:50:00|1948.81|1946.41|1953.45|1951.05|1954.18|1951.78|1948.32|1945.92|0
1649688900000|2022-04-11 14:55:00|1952.96|1950.56|1951|1948.6|1953.93|1951.53|1950.27|1947.87|0
1649689200000|2022-04-11 15:00:00|1949.78|1947.38|1951.25|1948.85|1953.93|1951.53|1949.78|1947.38|0
1649689500000|2022-04-11 15:05:00|1951|1948.6|1948.32|1945.92|1951.25|1948.85|1947.59|1945.19|0
1649689800000|2022-04-11 15:10:00|1948.07|1945.67|1947.34|1944.94|1950.03|1947.63|1945.63|1943.23|0
1649690100000|2022-04-11 15:15:00|1947.1|1944.7|1946.36|1943.96|1948.56|1946.16|1944.9|1942.5|0
1649690400000|2022-04-11 15:20:00|1946.12|1943.72|1945.14|1942.74|1947.46|1945.06|1944.66|1942.26|0
1649690700000|2022-04-11 15:25:00|1944.9|1942.5|1947.11|1944.71|1947.36|1944.96|1943.92|1941.52|0
1649691000000|2022-04-11 15:30:00|1946.62|1944.22|1951.75|1949.35|1952.48|1950.08|1946.14|1943.74|0
1649691300000|2022-04-11 15:35:00|1952|1949.6|1949.31|1946.91|1954.44|1952.04|1949.31|1946.91|0
1649691600000|2022-04-11 15:40:00|1949.55|1947.15|1952.24|1949.84|1953.22|1950.82|1949.31|1946.91|0
1649691900000|2022-04-11 15:45:00|1952.48|1950.08|1950.53|1948.13|1954.44|1952.04|1949.31|1946.91|0
1649692200000|2022-04-11 15:50:00|1950.77|1948.37|1951.5|1949.1|1953.46|1951.06|1948.82|1946.42|0
1649692500000|2022-04-11 15:55:00|1951.26|1948.86|1948.82|1946.42|1951.5|1949.1|1947.84|1945.44|0
1649692800000|2022-04-11 16:00:00|1948.57|1946.17|1947.84|1945.44|1948.82|1946.42|1945.64|1943.24|0
1649693100000|2022-04-11 16:05:00|1947.71|1945.31|1949.06|1946.66|1950.52|1948.12|1947.71|1945.31|0
1649693400000|2022-04-11 16:10:00|1949.3|1946.9|1946.86|1944.46|1950.04|1947.64|1946.25|1943.85|0
1649693700000|2022-04-11 16:15:00|1947.35|1944.95|1948.08|1945.68|1948.08|1945.68|1945.88|1943.48|0
1649694000000|2022-04-11 16:20:00|1948.57|1946.17|1946.62|1944.22|1949.3|1946.9|1945.88|1943.48|0
1649694300000|2022-04-11 16:25:00|1946.37|1943.97|1944.66|1942.26|1946.62|1944.22|1944.66|1942.26|0
1649694600000|2022-04-11 16:30:00|1944.91|1942.51|1945.39|1942.99|1945.88|1943.48|1943.44|1941.04|0
1649694900000|2022-04-11 16:35:00|1945.64|1943.24|1945.15|1942.75|1946.12|1943.72|1944.17|1941.77|0
1649695200000|2022-04-11 16:40:00|1944.9|1942.5|1943.44|1941.04|1945.15|1942.75|1942.22|1939.82|0
1649695500000|2022-04-11 16:45:00|1943.68|1941.28|1946.61|1944.21|1947.59|1945.19|1943.68|1941.28|0
1649695800000|2022-04-11 16:50:00|1946.37|1943.97|1942.95|1940.55|1947.59|1945.19|1941.24|1938.84|0
1649696100000|2022-04-11 16:55:00|1942.7|1940.3|1945.88|1943.48|1946.61|1944.21|1941.97|1939.57|0
1649696400000|2022-04-11 17:00:00|1945.63|1943.23|1951.25|1948.85|1952.23|1949.83|1945.63|1943.23|0
1649696700000|2022-04-11 17:05:00|1951|1948.6|1950.27|1947.87|1952.96|1950.56|1949.78|1947.38|0
1649697000000|2022-04-11 17:10:00|1950.51|1948.11|1952.22|1949.82|1952.83|1950.43|1949.54|1947.14|0
1649697300000|2022-04-11 17:15:00|1951.98|1949.58|1948.56|1946.16|1952.22|1949.82|1946.85|1944.45|0
1649697600000|2022-04-11 17:20:00|1949.29|1946.89|1943.68|1941.28|1949.29|1946.89|1942.94|1940.54|0
1649697900000|2022-04-11 17:25:00|1944.16|1941.76|1944.52|1942.12|1945.87|1943.47|1942.21|1939.81|0
1649698200000|2022-04-11 17:30:00|1944.41|1942.01|1948.31|1945.91|1948.31|1945.91|1944.41|1942.01|0
1649698500000|2022-04-11 17:35:00|1948.56|1946.16|1947.09|1944.69|1950.27|1947.87|1943.55|1941.15|0
1649698800000|2022-04-11 17:40:00|1946.72|1944.32|1946.6|1944.2|1950.02|1947.62|1946.11|1943.71|0
1649699100000|2022-04-11 17:45:00|1946.36|1943.96|1947.09|1944.69|1948.31|1945.91|1946.11|1943.71|0
1649699400000|2022-04-11 17:50:00|1946.85|1944.45|1946.36|1943.96|1947.58|1945.18|1945.87|1943.47|0
1649699700000|2022-04-11 17:55:00|1946.11|1943.71|1949.04|1946.64|1949.53|1947.13|1945.13|1942.73|0
1649700000000|2022-04-11 18:00:00|1949.29|1946.89|1945.87|1943.47|1950.26|1947.86|1944.4|1942|0
1649700300000|2022-04-11 18:05:00|1946.35|1943.95|1951.48|1949.08|1952.95|1950.55|1945.13|1942.73|0
1649700600000|2022-04-11 18:10:00|1950.99|1948.59|1943.42|1941.02|1952.21|1949.81|1942.69|1940.29|0
1649700900000|2022-04-11 18:15:00|1942.81|1940.41|1940.85|1938.45|1943.42|1941.02|1940.74|1938.34|0
1649701200000|2022-04-11 18:20:00|1940.74|1938.34|1941.96|1939.56|1942.45|1940.05|1940.74|1938.34|0
1649701500000|2022-04-11 18:25:00|1941.71|1939.31|1942.93|1940.53|1943.78|1941.38|1941.22|1938.82|0
1649701800000|2022-04-11 18:30:00|1941.96|1939.56|1944.4|1942|1944.64|1942.24|1939.51|1937.11|0
1649702100000|2022-04-11 18:35:00|1943.91|1941.51|1945.37|1942.97|1945.37|1942.97|1942.44|1940.04|0
1649702400000|2022-04-11 18:40:00|1945.13|1942.73|1945.37|1942.97|1947.32|1944.92|1943.66|1941.26|0
1649702700000|2022-04-11 18:45:00|1945.62|1943.22|1950.99|1948.59|1951.23|1948.83|1945.13|1942.73|0
1649703000000|2022-04-11 18:50:00|1950.74|1948.34|1950.74|1948.34|1955.14|1952.74|1950.01|1947.61|0
1649703300000|2022-04-11 18:55:00|1950.99|1948.59|1951.72|1949.32|1952.94|1950.54|1950.74|1948.34|0
1649703600000|2022-04-11 19:00:00|1951.47|1949.07|1947.68|1945.28|1957.09|1954.69|1947.08|1944.68|0
1649703900000|2022-04-11 19:05:00|1947.81|1945.41|1949.03|1946.63|1949.03|1946.63|1945.37|1942.97|0
1649704200000|2022-04-11 19:10:00|1949.52|1947.12|1945.73|1943.33|1950.74|1948.34|1945.61|1943.21|0
1649704500000|2022-04-11 19:15:00|1946.34|1943.94|1944.39|1941.99|1946.34|1943.94|1942.44|1940.04|0
1649704800000|2022-04-11 19:20:00|1943.9|1941.5|1941.82|1939.42|1944.14|1941.74|1941.7|1939.3|0
1649705100000|2022-04-11 19:25:00|1941.7|1939.3|1937.18|1934.78|1942.19|1939.79|1936.58|1934.18|0
1649705400000|2022-04-11 19:30:00|1937.06|1934.66|1931.69|1929.29|1937.8|1935.4|1931.57|1929.17|0
1649705700000|2022-04-11 19:35:00|1931.21|1928.81|1933.16|1930.76|1933.16|1930.76|1930.1|1927.7|0
1649706000000|2022-04-11 19:40:00|1932.91|1930.51|1931.69|1929.29|1935.6|1933.2|1930.1|1927.7|0
1649706300000|2022-04-11 19:45:00|1931.45|1929.05|1928.63|1926.23|1932.42|1930.02|1928.03|1925.63|0
1649706600000|2022-04-11 19:50:00|1930.58|1928.18|1923.26|1920.86|1932.53|1930.13|1923.26|1920.86|0
1649706900000|2022-04-11 19:55:00|1923.75|1921.35|1928.38|1925.98|1928.63|1926.23|1922.04|1919.64|0
1649707200000|2022-04-11 20:00:00|1925.7|1923.3|1923.75|1921.35|1928.14|1925.74|1923.75|1921.35|0
1649707500000|2022-04-11 20:05:00|1923.99|1921.59|1926.92|1924.52|1926.92|1924.52|1923.99|1921.59|0
1649707800000|2022-04-11 20:10:00|1926.67|1924.27|1925.7|1923.3|1929.11|1926.71|1925.7|1923.3|0
1649708100000|2022-04-11 20:15:00|1926.14|1923.34|1926.38|1923.58|1927.6|1924.8|1925.9|1923.1|0
1649708400000|2022-04-11 20:20:00|1926.63|1923.83|1925.41|1922.61|1926.87|1924.07|1925.16|1922.36|0
1649708700000|2022-04-11 20:25:00|1925.16|1922.36|1924.67|1921.87|1925.65|1922.85|1924.67|1921.87|0
1649709000000|2022-04-11 20:30:00|1924.92|1922.12|1924.67|1921.87|1925.16|1922.36|1923.94|1921.14|0
1649709300000|2022-04-11 20:35:00|1924.92|1922.12|1927.36|1924.56|1927.36|1924.56|1924.92|1922.12|0
1649709600000|2022-04-11 20:40:00|1927.6|1924.8|1927.82|1925.02|1927.82|1925.02|1926.87|1924.07|0
1649709900000|2022-04-11 20:45:00|1928.06|1925.26|1927.81|1925.01|1928.06|1925.26|1926.84|1924.04|0
1649710200000|2022-04-11 20:50:00|1928.06|1925.26|1928.06|1925.26|1928.55|1925.75|1927.57|1924.77|0
1649710500000|2022-04-11 20:55:00|1928.3|1925.5|1928.42|1925.62|1928.66|1925.86|1928.06|1925.26|0
1649710800000|2022-04-11 21:00:00|1928.48|1925.68|1928.34|1925.54|1928.56|1925.76|1928.09|1925.29|0
1649711100000|2022-04-11 21:05:00|1928.3|1925.5|1928.3|1925.5|1928.37|1925.57|1928.19|1925.39|0
1649711400000|2022-04-11 21:10:00|1928.34|1925.54|1928.3|1925.5|1928.37|1925.57|1928.3|1925.5|0
1649711700000|2022-04-11 21:15:00|1928.26|1925.46|1928.37|1925.57|1928.37|1925.57|1928.26|1925.46|0
1649712000000|2022-04-11 21:20:00|1928.47|1925.67|1928.73|1925.93|1929.33|1926.53|1928.47|1925.67|0
1649712300000|2022-04-11 21:25:00|1928.87|1926.07|1928.83|1926.03|1929.05|1926.25|1928.47|1925.67|0
1649712600000|2022-04-11 21:30:00|1928.87|1926.07|1928.72|1925.92|1928.9|1926.1|1928.51|1925.71|0
1649712900000|2022-04-11 21:35:00|1928.69|1925.89|1928.58|1925.78|1928.94|1926.14|1928.58|1925.78|0
1649713200000|2022-04-11 21:40:00|1928.55|1925.75|1928.33|1925.53|1928.58|1925.78|1928.29|1925.49|0
1649713500000|2022-04-11 21:45:00|1928.29|1925.49|1928.36|1925.56|1928.36|1925.56|1928.22|1925.42|0
1649713800000|2022-04-11 21:50:00|1928.4|1925.6|1928.33|1925.53|1928.47|1925.67|1928.33|1925.53|0
1649714100000|2022-04-11 21:55:00|1928.29|1925.49|1928.47|1925.67|1928.72|1925.92|1928.25|1925.45|0
1649714400000|2022-04-11 22:00:00|1928.96|1926.16|1930.24|1927.44|1931.58|1928.78|1928.96|1926.16|0
1649714700000|2022-04-11 22:05:00|1930.49|1927.69|1929.51|1926.71|1930.73|1927.93|1929.27|1926.47|0
1649715000000|2022-04-11 22:10:00|1929.75|1926.95|1930.6|1927.8|1930.73|1927.93|1929.75|1926.95|0
1649715300000|2022-04-11 22:15:00|1930.48|1927.68|1930|1927.2|1930.73|1927.93|1930|1927.2|0
1649715600000|2022-04-11 22:20:00|1930.24|1927.44|1930|1927.2|1930.73|1927.93|1929.75|1926.95|0
1649715900000|2022-04-11 22:25:00|1930.24|1927.44|1930.24|1927.44|1930.48|1927.68|1929.75|1926.95|0
1649716200000|2022-04-11 22:30:00|1930.48|1927.68|1931.21|1928.41|1931.21|1928.41|1930.48|1927.68|0
1649716500000|2022-04-11 22:35:00|1931.09|1928.29|1931.46|1928.66|1931.7|1928.9|1930.97|1928.17|0
1649716800000|2022-04-11 22:40:00|1931.21|1928.41|1931.7|1928.9|1931.7|1928.9|1931.21|1928.41|0
1649717100000|2022-04-11 22:45:00|1931.94|1929.14|1931.46|1928.66|1931.94|1929.14|1931.46|1928.66|0
1649717400000|2022-04-11 22:50:00|1931.21|1928.41|1931.45|1928.65|1931.46|1928.66|1930.97|1928.17|0
1649717700000|2022-04-11 22:55:00|1931.7|1928.9|1931.94|1929.14|1932.19|1929.39|1931.7|1928.9|0
1649718000000|2022-04-11 23:00:00|1932.19|1929.39|1930.96|1928.16|1932.19|1929.39|1930.96|1928.16|0
1649718300000|2022-04-11 23:05:00|1930.72|1927.92|1930.48|1927.68|1930.72|1927.92|1929.74|1926.94|0
1649718600000|2022-04-11 23:10:00|1930.23|1927.43|1929.74|1926.94|1930.48|1927.68|1929.01|1926.21|0
1649718900000|2022-04-11 23:15:00|1929.5|1926.7|1929.01|1926.21|1929.74|1926.94|1928.52|1925.72|0
1649719200000|2022-04-11 23:20:00|1928.77|1925.97|1926.81|1924.01|1929.99|1927.19|1926.08|1923.28|0
1649719500000|2022-04-11 23:25:00|1927.3|1924.5|1927.17|1924.37|1927.79|1924.99|1925.84|1923.04|0
1649719800000|2022-04-11 23:30:00|1927.06|1924.26|1927.54|1924.74|1929.01|1926.21|1926.32|1923.52|0
1649720100000|2022-04-11 23:35:00|1927.3|1924.5|1926.32|1923.52|1927.42|1924.62|1925.83|1923.03|0
1649720400000|2022-04-11 23:40:00|1926.08|1923.28|1926.81|1924.01|1927.54|1924.74|1926.08|1923.28|0
1649720700000|2022-04-11 23:45:00|1926.56|1923.76|1924.61|1921.81|1927.05|1924.25|1924.61|1921.81|0
1649721000000|2022-04-11 23:50:00|1924.37|1921.57|1923.88|1921.08|1926.08|1923.28|1923.39|1920.59|0
1649721300000|2022-04-11 23:55:00|1923.64|1920.84|1925.1|1922.3|1925.34|1922.54|1922.66|1919.86|0
1649721600000|2022-04-12 00:00:00|1924.61|1921.81|1926.07|1923.27|1928.03|1925.23|1924.61|1921.81|0
1649721900000|2022-04-12 00:05:00|1925.83|1923.03|1924.36|1921.56|1926.56|1923.76|1923.88|1921.08|0
1649722200000|2022-04-12 00:10:00|1924.12|1921.32|1923.5|1920.7|1924.36|1921.56|1922.41|1919.61|0
1649722500000|2022-04-12 00:15:00|1923.39|1920.59|1924.36|1921.56|1926.56|1923.76|1922.66|1919.86|0
1649722800000|2022-04-12 00:20:00|1924.61|1921.81|1925.21|1922.41|1926.07|1923.27|1923.63|1920.83|0
1649723100000|2022-04-12 00:25:00|1925.34|1922.54|1924.85|1922.05|1926.56|1923.76|1924.12|1921.32|0
1649723400000|2022-04-12 00:30:00|1925.09|1922.29|1924.12|1921.32|1926.07|1923.27|1923.63|1920.83|0
1649723700000|2022-04-12 00:35:00|1924.36|1921.56|1923.38|1920.58|1925.34|1922.54|1922.9|1920.1|0
1649724000000|2022-04-12 00:40:00|1923.63|1920.83|1922.41|1919.61|1923.63|1920.83|1922.41|1919.61|0
1649724300000|2022-04-12 00:45:00|1920.7|1917.9|1919.48|1916.68|1920.7|1917.9|1918.99|1916.19|0
1649724600000|2022-04-12 00:50:00|1919.72|1916.92|1916.55|1913.75|1919.72|1916.92|1916.31|1913.51|0
1649724900000|2022-04-12 00:55:00|1915.82|1913.02|1912.89|1910.09|1916.55|1913.75|1911.92|1909.12|0
1649725200000|2022-04-12 01:00:00|1912.65|1909.85|1913.38|1910.58|1914.11|1911.31|1911.67|1908.87|0
1649725500000|2022-04-12 01:05:00|1913.25|1910.45|1913.13|1910.33|1913.62|1910.82|1912.16|1909.36|0
1649725800000|2022-04-12 01:10:00|1912.89|1910.09|1912.4|1909.6|1912.89|1910.09|1912.16|1909.36|0
1649726100000|2022-04-12 01:15:00|1912.64|1909.84|1912.4|1909.6|1913.62|1910.82|1912.16|1909.36|0
1649726400000|2022-04-12 01:20:00|1912.16|1909.36|1912.15|1909.35|1913.62|1910.82|1912.15|1909.35|0
1649726700000|2022-04-12 01:25:00|1911.42|1908.62|1910.45|1907.65|1911.67|1908.87|1909.47|1906.67|0
1649727000000|2022-04-12 01:30:00|1910.93|1908.13|1911.18|1908.38|1912.89|1910.09|1909.96|1907.16|0
1649727300000|2022-04-12 01:35:00|1911.42|1908.62|1910.69|1907.89|1912.76|1909.96|1910.44|1907.64|0
1649727600000|2022-04-12 01:40:00|1910.44|1907.64|1910.44|1907.64|1911.18|1908.38|1908.74|1905.94|0
1649727900000|2022-04-12 01:45:00|1910.2|1907.4|1909.71|1906.91|1910.93|1908.13|1909.22|1906.42|0
1649728200000|2022-04-12 01:50:00|1909.58|1906.78|1907.03|1904.23|1909.96|1907.16|1907.03|1904.23|0
1649728500000|2022-04-12 01:55:00|1907.27|1904.47|1907.27|1904.47|1908.25|1905.45|1906.54|1903.74|0
1649728800000|2022-04-12 02:00:00|1907.52|1904.72|1906.78|1903.98|1908.25|1905.45|1906.78|1903.98|0
1649729100000|2022-04-12 02:05:00|1906.9|1904.1|1909.22|1906.42|1909.22|1906.42|1906.78|1903.98|0
1649729400000|2022-04-12 02:10:00|1909.46|1906.66|1909.71|1906.91|1910.44|1907.64|1909.22|1906.42|0
1649729700000|2022-04-12 02:15:00|1909.95|1907.15|1908.24|1905.44|1910.44|1907.64|1908|1905.2|0
1649730000000|2022-04-12 02:20:00|1908.36|1905.56|1907.51|1904.71|1909.22|1906.42|1907.27|1904.47|0
1649730300000|2022-04-12 02:25:00|1907.38|1904.58|1908.49|1905.69|1908.73|1905.93|1907.02|1904.22|0
1649730600000|2022-04-12 02:30:00|1908.73|1905.93|1910.68|1907.88|1911.41|1908.61|1908.49|1905.69|0
1649730900000|2022-04-12 02:35:00|1910.55|1907.75|1909.46|1906.66|1911.41|1908.61|1909.46|1906.66|0
1649731200000|2022-04-12 02:40:00|1909.7|1906.9|1910.31|1907.51|1910.43|1907.63|1909.46|1906.66|0
1649731500000|2022-04-12 02:45:00|1910.43|1907.63|1910.43|1907.63|1910.43|1907.63|1909.95|1907.15|0
1649731800000|2022-04-12 02:50:00|1910.31|1907.51|1910.43|1907.63|1910.43|1907.63|1909.7|1906.9|0
1649732100000|2022-04-12 02:55:00|1910.19|1907.39|1910.19|1907.39|1910.43|1907.63|1909.46|1906.66|0
1649732400000|2022-04-12 03:00:00|1910.43|1907.63|1910.84|1908.04|1912.06|1909.26|1910.19|1907.39|0
1649732700000|2022-04-12 03:05:00|1910.6|1907.8|1910.47|1907.67|1910.84|1908.04|1909.86|1907.06|0
1649733000000|2022-04-12 03:10:00|1910.6|1907.8|1910.47|1907.67|1910.6|1907.8|1909.38|1906.58|0
1649733300000|2022-04-12 03:15:00|1910.6|1907.8|1907.18|1904.38|1910.84|1908.04|1906.69|1903.89|0
1649733600000|2022-04-12 03:20:00|1906.94|1904.14|1907.18|1904.38|1907.67|1904.87|1906.45|1903.65|0
1649733900000|2022-04-12 03:25:00|1907.42|1904.62|1907.42|1904.62|1908.15|1905.35|1907.3|1904.5|0
1649734200000|2022-04-12 03:30:00|1907.18|1904.38|1907.42|1904.62|1909.37|1906.57|1907.18|1904.38|0
1649734500000|2022-04-12 03:35:00|1907.67|1904.87|1908.15|1905.35|1908.51|1905.71|1906.69|1903.89|0
1649734800000|2022-04-12 03:40:00|1907.91|1905.11|1907.42|1904.62|1908.15|1905.35|1907.18|1904.38|0
1649735100000|2022-04-12 03:45:00|1907.66|1904.86|1907.42|1904.62|1908.15|1905.35|1907.18|1904.38|0
1649735400000|2022-04-12 03:50:00|1907.66|1904.86|1907.42|1904.62|1908.15|1905.35|1906.69|1903.89|0
1649735700000|2022-04-12 03:55:00|1907.66|1904.86|1906.93|1904.13|1907.66|1904.86|1906.2|1903.4|0
1649736000000|2022-04-12 04:00:00|1907.05|1904.25|1907.17|1904.37|1908.15|1905.35|1906.69|1903.89|0
1649736300000|2022-04-12 04:05:00|1907.29|1904.49|1906.31|1903.51|1908.15|1905.35|1906.2|1903.4|0
1649736600000|2022-04-12 04:10:00|1906.44|1903.64|1906.68|1903.88|1907.17|1904.37|1906.44|1903.64|0
1649736900000|2022-04-12 04:15:00|1906.56|1903.76|1906.68|1903.88|1907.17|1904.37|1906.56|1903.76|0
1649737200000|2022-04-12 04:20:00|1906.93|1904.13|1906.93|1904.13|1907.17|1904.37|1906.68|1903.88|0
1649737500000|2022-04-12 04:25:00|1906.68|1903.88|1903.76|1900.96|1906.8|1904|1903.27|1900.47|0
1649737800000|2022-04-12 04:30:00|1903.51|1900.71|1904.12|1901.32|1904.73|1901.93|1903.51|1900.71|0
1649738100000|2022-04-12 04:35:00|1904|1901.2|1904.24|1901.44|1904.73|1901.93|1903.63|1900.83|0
1649738400000|2022-04-12 04:40:00|1904.49|1901.69|1903.63|1900.83|1904.49|1901.69|1903.27|1900.47|0
1649738700000|2022-04-12 04:45:00|1903.51|1900.71|1903.27|1900.47|1904|1901.2|1903.02|1900.22|0
1649739000000|2022-04-12 04:50:00|1903.26|1900.46|1903.51|1900.71|1903.75|1900.95|1903.14|1900.34|0
1649739300000|2022-04-12 04:55:00|1903.38|1900.58|1903.51|1900.71|1903.51|1900.71|1902.78|1899.98|0
1649739600000|2022-04-12 05:00:00|1903.75|1900.95|1902.77|1899.97|1904.73|1901.93|1902.29|1899.49|0
1649739900000|2022-04-12 05:05:00|1902.53|1899.73|1905.46|1902.66|1905.46|1902.66|1902.53|1899.73|0
1649740200000|2022-04-12 05:10:00|1905.7|1902.9|1908.25|1905.45|1908.25|1905.45|1905.21|1902.41|0
1649740500000|2022-04-12 05:15:00|1908.38|1905.58|1912.77|1909.97|1912.77|1909.97|1908.14|1905.34|0
1649740800000|2022-04-12 05:20:00|1913.01|1910.21|1909.84|1907.04|1913.26|1910.46|1909.84|1907.04|0
1649741100000|2022-04-12 05:25:00|1910.08|1907.28|1908.62|1905.82|1910.08|1907.28|1908.62|1905.82|0
1649741400000|2022-04-12 05:30:00|1908.86|1906.06|1909.6|1906.8|1909.84|1907.04|1908.38|1905.58|0
1649741700000|2022-04-12 05:35:00|1909.84|1907.04|1912.28|1909.48|1912.28|1909.48|1908.38|1905.58|0
1649742000000|2022-04-12 05:40:00|1912.03|1909.23|1911.79|1908.99|1912.52|1909.72|1910.08|1907.28|0
1649742300000|2022-04-12 05:45:00|1911.54|1908.74|1911.06|1908.26|1911.79|1908.99|1909.84|1907.04|0
1649742600000|2022-04-12 05:50:00|1910.93|1908.13|1911.38|1908.58|1912.39|1909.59|1910.16|1907.36|0
1649742900000|2022-04-12 05:55:00|1911.13|1908.33|1909.54|1906.74|1911.38|1908.58|1909.18|1906.38|0
1649743200000|2022-04-12 06:00:00|1909.3|1906.5|1906.98|1904.18|1911.38|1908.58|1905.4|1902.6|0
1649743500000|2022-04-12 06:05:00|1907.23|1904.43|1909.91|1907.11|1909.91|1907.11|1906.01|1903.21|0
1649743800000|2022-04-12 06:10:00|1909.67|1906.87|1911.13|1908.33|1911.37|1908.57|1909.67|1906.87|0
1649744100000|2022-04-12 06:15:00|1911|1908.2|1911.62|1908.82|1911.62|1908.82|1909.91|1907.11|0
1649744400000|2022-04-12 06:20:00|1911.49|1908.69|1909.42|1906.62|1911.62|1908.82|1909.42|1906.62|0
1649744700000|2022-04-12 06:25:00|1909.66|1906.86|1911.13|1908.33|1911.13|1908.33|1909.54|1906.74|0
1649745000000|2022-04-12 06:30:00|1910.88|1908.08|1911.13|1908.33|1911.37|1908.57|1909.91|1907.11|0
1649745300000|2022-04-12 06:35:00|1911.37|1908.57|1916.25|1913.45|1916.98|1914.18|1911.37|1908.57|0
1649745600000|2022-04-12 06:40:00|1916|1913.2|1913.92|1911.12|1916.98|1914.18|1913.81|1911.01|0
1649745900000|2022-04-12 06:45:00|1913.81|1911.01|1913.07|1910.27|1914.78|1911.98|1911.86|1909.06|0
1649746200000|2022-04-12 06:50:00|1913.32|1910.52|1912.83|1910.03|1913.56|1910.76|1912.1|1909.3|0
1649746500000|2022-04-12 06:55:00|1912.1|1909.3|1914.78|1911.98|1914.78|1911.98|1911.37|1908.57|0
1649746800000|2022-04-12 07:00:00|1914.54|1911.74|1910.14|1907.34|1916.24|1913.44|1910.14|1907.34|0
1649747100000|2022-04-12 07:05:00|1909.46|1907.06|1909.48|1907.08|1911.68|1909.28|1907.02|1904.62|0
1649747400000|2022-04-12 07:10:00|1909.24|1906.84|1911.92|1909.52|1914.6|1912.2|1908.75|1906.35|0
1649747700000|2022-04-12 07:15:00|1912.16|1909.76|1907.28|1904.88|1912.16|1909.76|1904.84|1902.44|0
1649748000000|2022-04-12 07:20:00|1907.04|1904.64|1908.75|1906.35|1909.23|1906.83|1902.65|1900.25|0
1649748300000|2022-04-12 07:25:00|1908.26|1905.86|1911.02|1908.62|1911.27|1908.87|1908.26|1905.86|0
1649748600000|2022-04-12 07:30:00|1910.78|1908.38|1906.88|1904.48|1910.78|1908.38|1904.93|1902.53|0
1649748900000|2022-04-12 07:35:00|1906.63|1904.23|1905.17|1902.77|1907.12|1904.72|1902.49|1900.09|0
1649749200000|2022-04-12 07:40:00|1904.68|1902.28|1902.73|1900.33|1905.66|1903.26|1901.51|1899.11|0
1649749500000|2022-04-12 07:45:00|1902|1899.6|1909.07|1906.67|1909.07|1906.67|1901.75|1899.35|0
1649749800000|2022-04-12 07:50:00|1908.83|1906.43|1909.92|1907.52|1911.51|1909.11|1906.14|1903.74|0
1649750100000|2022-04-12 07:55:00|1910.29|1907.89|1910.53|1908.13|1912|1909.6|1909.8|1907.4|0
1649750400000|2022-04-12 08:00:00|1910.65|1908.25|1909.8|1907.4|1912.97|1910.57|1909.07|1906.67|0
1649750700000|2022-04-12 08:05:00|1909.67|1907.27|1911.26|1908.86|1911.51|1909.11|1908.82|1906.42|0
1649751000000|2022-04-12 08:10:00|1911.51|1909.11|1913.46|1911.06|1913.7|1911.3|1911.02|1908.62|0
1649751300000|2022-04-12 08:15:00|1913.7|1911.3|1913.7|1911.3|1915.65|1913.25|1912.97|1910.57|0
1649751600000|2022-04-12 08:20:00|1914.43|1912.03|1916.87|1914.47|1917.6|1915.2|1914.19|1911.79|0
1649751900000|2022-04-12 08:25:00|1916.38|1913.98|1916.99|1914.59|1917.6|1915.2|1913.94|1911.54|0
1649752200000|2022-04-12 08:30:00|1916.87|1914.47|1920.16|1917.76|1920.77|1918.37|1916.14|1913.74|0
1649752500000|2022-04-12 08:35:00|1920.4|1918|1923.21|1920.81|1924.19|1921.79|1920.4|1918|0
1649752800000|2022-04-12 08:40:00|1923.46|1921.06|1923.57|1921.17|1925.16|1922.76|1923.21|1920.81|0
1649753100000|2022-04-12 08:45:00|1923.7|1921.3|1924.67|1922.27|1926.38|1923.98|1922.97|1920.57|0
1649753400000|2022-04-12 08:50:00|1924.92|1922.52|1926.87|1924.47|1927.72|1925.32|1924.92|1922.52|0
1649753700000|2022-04-12 08:55:00|1926.99|1924.59|1924.73|1922.33|1927.36|1924.96|1924.62|1922.22|0
1649754000000|2022-04-12 09:00:00|1924.78|1922.38|1923.5|1921.1|1925.76|1923.36|1923.07|1920.67|0
1649754300000|2022-04-12 09:05:00|1923.26|1920.86|1926.31|1923.91|1927.16|1924.76|1923.26|1920.86|0
1649754600000|2022-04-12 09:10:00|1926.19|1923.79|1922.64|1920.24|1926.43|1924.03|1921.79|1919.39|0
1649754900000|2022-04-12 09:15:00|1922.53|1920.13|1923.26|1920.86|1923.99|1921.59|1921.55|1919.15|0
1649755200000|2022-04-12 09:20:00|1923.01|1920.61|1922.77|1920.37|1923.37|1920.97|1920.57|1918.17|0
1649755500000|2022-04-12 09:25:00|1922.52|1920.12|1924.72|1922.32|1925.21|1922.81|1922.04|1919.64|0
1649755800000|2022-04-12 09:30:00|1924.48|1922.08|1925.45|1923.05|1927.16|1924.76|1923.74|1921.34|0
1649756100000|2022-04-12 09:35:00|1925.57|1923.17|1926.67|1924.27|1927.4|1925|1924.72|1922.32|0
1649756400000|2022-04-12 09:40:00|1926.79|1924.39|1927.89|1925.49|1927.89|1925.49|1926.67|1924.27|0
1649756700000|2022-04-12 09:45:00|1928.14|1925.74|1925.94|1923.54|1928.74|1926.34|1925.45|1923.05|0
1649757000000|2022-04-12 09:50:00|1926.05|1923.65|1929.84|1927.44|1929.84|1927.44|1926.05|1923.65|0
1649757300000|2022-04-12 09:55:00|1929.6|1927.2|1927.4|1925|1930.57|1928.17|1927.16|1924.76|0
1649757600000|2022-04-12 10:00:00|1927.27|1924.87|1928.62|1926.22|1930.33|1927.93|1926.91|1924.51|0
1649757900000|2022-04-12 10:05:00|1928.38|1925.98|1928.25|1925.85|1928.86|1926.46|1926.42|1924.02|0
1649758200000|2022-04-12 10:10:00|1928.13|1925.73|1927.4|1925|1930.08|1927.68|1926.78|1924.38|0
1649758500000|2022-04-12 10:15:00|1927.15|1924.75|1925.2|1922.8|1927.64|1925.24|1925.2|1922.8|0
1649758800000|2022-04-12 10:20:00|1925.44|1923.04|1925.56|1923.16|1926.42|1924.02|1924.34|1921.94|0
1649759100000|2022-04-12 10:25:00|1925.44|1923.04|1927.64|1925.24|1927.76|1925.36|1923.98|1921.58|0
1649759400000|2022-04-12 10:30:00|1927.4|1925|1928.61|1926.21|1928.86|1926.46|1926.42|1924.02|0
1649759700000|2022-04-12 10:35:00|1929.35|1926.95|1931.3|1928.9|1932.52|1930.12|1929.35|1926.95|0
1649760000000|2022-04-12 10:40:00|1931.06|1928.66|1931.3|1928.9|1931.79|1929.39|1929.1|1926.7|0
1649760300000|2022-04-12 10:45:00|1931.54|1929.14|1930.08|1927.68|1931.79|1929.39|1929.34|1926.94|0
1649760600000|2022-04-12 10:50:00|1930.19|1927.79|1931.3|1928.9|1931.3|1928.9|1930.08|1927.68|0
1649760900000|2022-04-12 10:55:00|1931.54|1929.14|1928.85|1926.45|1931.78|1929.38|1928.61|1926.21|0
1649761200000|2022-04-12 11:00:00|1928.61|1926.21|1928.61|1926.21|1930.08|1927.68|1928.12|1925.72|0
1649761500000|2022-04-12 11:05:00|1928.37|1925.97|1927.14|1924.74|1929.21|1926.81|1927.14|1924.74|0
1649761800000|2022-04-12 11:10:00|1926.9|1924.5|1925.43|1923.03|1927.14|1924.74|1925.19|1922.79|0
1649762100000|2022-04-12 11:15:00|1925.68|1923.28|1926.17|1923.77|1926.65|1924.25|1923.48|1921.08|0
1649762400000|2022-04-12 11:20:00|1925.92|1923.52|1926.41|1924.01|1928.12|1925.72|1925.92|1923.52|0
1649762700000|2022-04-12 11:25:00|1926.17|1923.77|1929.09|1926.69|1929.34|1926.94|1925.92|1923.52|0
1649763000000|2022-04-12 11:30:00|1929.34|1926.94|1930.8|1928.4|1931.53|1929.13|1929.09|1926.69|0
1649763300000|2022-04-12 11:35:00|1930.56|1928.16|1930.56|1928.16|1931.78|1929.38|1928.85|1926.45|0
1649763600000|2022-04-12 11:40:00|1930.31|1927.91|1930.8|1928.4|1932.02|1929.62|1927.87|1925.47|0
1649763900000|2022-04-12 11:45:00|1931.04|1928.64|1931.78|1929.38|1932.51|1930.11|1931.04|1928.64|0
1649764200000|2022-04-12 11:50:00|1931.89|1929.49|1932.02|1929.62|1933|1930.6|1931.53|1929.13|0
1649764500000|2022-04-12 11:55:00|1931.78|1929.38|1932.75|1930.35|1933|1930.6|1930.8|1928.4|0
1649764800000|2022-04-12 12:00:00|1932.99|1930.59|1932.75|1930.35|1932.99|1930.59|1930.8|1928.4|0
1649765100000|2022-04-12 12:05:00|1932.99|1930.59|1937.39|1934.99|1937.88|1935.48|1932.75|1930.35|0
1649765400000|2022-04-12 12:10:00|1937.14|1934.74|1937.39|1934.99|1937.88|1935.48|1936.17|1933.77|0
1649765700000|2022-04-12 12:15:00|1937.14|1934.74|1935.68|1933.28|1937.88|1935.48|1935.55|1933.15|0
1649766000000|2022-04-12 12:20:00|1935.92|1933.52|1935.68|1933.28|1936.9|1934.5|1934.94|1932.54|0
1649766300000|2022-04-12 12:25:00|1935.79|1933.39|1934.34|1931.94|1937.76|1935.36|1934.34|1931.94|0
1649766600000|2022-04-12 12:30:00|1942.65|1940.25|1961.66|1959.26|1961.66|1959.26|1942.65|1940.25|0
1649766900000|2022-04-12 12:35:00|1961.17|1958.77|1957.75|1955.35|1961.17|1958.77|1955.07|1952.67|0
1649767200000|2022-04-12 12:40:00|1957.51|1955.11|1965.66|1963.26|1967.28|1964.88|1956.78|1954.38|0
1649767500000|2022-04-12 12:45:00|1965.78|1963.38|1972.26|1969.86|1972.75|1970.35|1965.78|1963.38|0
1649767800000|2022-04-12 12:50:00|1972.01|1969.61|1976.17|1973.77|1976.17|1973.77|1968.84|1966.44|0
1649768100000|2022-04-12 12:55:00|1976.42|1974.02|1974.7|1972.3|1979.84|1977.44|1973.97|1971.57|0
1649768400000|2022-04-12 13:00:00|1974.46|1972.06|1972.75|1970.35|1974.7|1972.3|1972.5|1970.1|0
1649768700000|2022-04-12 13:05:00|1972.86|1970.46|1967.86|1965.46|1974.7|1972.3|1965.41|1963.01|0
1649769000000|2022-04-12 13:10:00|1967.12|1964.72|1962.48|1960.08|1967.37|1964.97|1962.23|1959.83|0
1649769300000|2022-04-12 13:15:00|1962.72|1960.32|1962.97|1960.57|1965.41|1963.01|1961.74|1959.34|0
1649769600000|2022-04-12 13:20:00|1963.45|1961.05|1959.05|1956.65|1963.7|1961.3|1957.83|1955.43|0
1649769900000|2022-04-12 13:25:00|1958.81|1956.41|1957.34|1954.94|1961.74|1959.34|1957.34|1954.94|0
1649770200000|2022-04-12 13:30:00|1958.56|1956.16|1953.92|1951.52|1958.56|1956.16|1950.75|1948.35|0
1649770500000|2022-04-12 13:35:00|1955.39|1952.99|1963.45|1961.05|1966.63|1964.23|1950.99|1948.59|0
1649770800000|2022-04-12 13:40:00|1964.92|1962.52|1967.12|1964.72|1967.36|1964.96|1957.46|1955.06|0
1649771100000|2022-04-12 13:45:00|1967.36|1964.96|1970.78|1968.38|1972.98|1970.58|1964.92|1962.52|0
1649771400000|2022-04-12 13:50:00|1970.54|1968.14|1980.61|1978.21|1983.92|1981.52|1970.29|1967.89|0
1649771700000|2022-04-12 13:55:00|1980.49|1978.09|1977.56|1975.16|1980.49|1978.09|1975.11|1972.71|0
1649772000000|2022-04-12 14:00:00|1977.8|1975.4|1974.14|1971.74|1979.52|1977.12|1971.2|1968.8|0
1649772300000|2022-04-12 14:05:00|1974.01|1971.61|1972.18|1969.78|1974.14|1971.74|1968.76|1966.36|0
1649772600000|2022-04-12 14:10:00|1972.91|1970.51|1974.62|1972.22|1975.36|1972.96|1970.47|1968.07|0
1649772900000|2022-04-12 14:15:00|1974.87|1972.47|1966.8|1964.4|1975.85|1973.45|1966.31|1963.91|0
1649773200000|2022-04-12 14:20:00|1967.53|1965.13|1968.75|1966.35|1972.91|1970.51|1966.56|1964.16|0
1649773500000|2022-04-12 14:25:00|1969|1966.6|1962.89|1960.49|1969.49|1967.09|1962.89|1960.49|0
1649773800000|2022-04-12 14:30:00|1963.38|1960.98|1963.74|1961.34|1964.6|1962.2|1960.2|1957.8|0
1649774100000|2022-04-12 14:35:00|1964.35|1961.95|1957.02|1954.62|1965.58|1963.18|1956.05|1953.65|0
1649774400000|2022-04-12 14:40:00|1956.78|1954.38|1957.02|1954.62|1958.98|1956.58|1954.34|1951.94|0
1649774700000|2022-04-12 14:45:00|1956.78|1954.38|1953.88|1951.48|1958.98|1956.58|1952.91|1950.51|0
1649775000000|2022-04-12 14:50:00|1954.13|1951.73|1953.39|1950.99|1954.13|1951.73|1949.48|1947.08|0
1649775300000|2022-04-12 14:55:00|1953.15|1950.75|1953.15|1950.75|1955.35|1952.95|1950.95|1948.55|0
1649775600000|2022-04-12 15:00:00|1952.9|1950.5|1956.57|1954.17|1957.55|1955.15|1949.24|1946.84|0
1649775900000|2022-04-12 15:05:00|1956.68|1954.28|1950.7|1948.3|1957.06|1954.66|1950.21|1947.81|0
1649776200000|2022-04-12 15:10:00|1950.95|1948.55|1955.34|1952.94|1955.83|1953.43|1950.21|1947.81|0
1649776500000|2022-04-12 15:15:00|1956.08|1953.68|1960.35|1957.95|1960.48|1958.08|1954.85|1952.45|0
1649776800000|2022-04-12 15:20:00|1960.72|1958.32|1962.43|1960.03|1964.14|1961.74|1960.1|1957.7|0
1649777100000|2022-04-12 15:25:00|1963.41|1961.01|1966.88|1964.48|1969.03|1966.63|1963.16|1960.76|0
1649777400000|2022-04-12 15:30:00|1967.49|1965.09|1969.45|1967.05|1971.41|1969.01|1967.49|1965.09|0
1649777700000|2022-04-12 15:35:00|1970.18|1967.78|1964.92|1962.52|1971.41|1969.01|1964.07|1961.67|0
1649778000000|2022-04-12 15:40:00|1965.05|1962.65|1965.78|1963.38|1967.25|1964.85|1963.83|1961.43|0
1649778300000|2022-04-12 15:45:00|1966.03|1963.63|1963.58|1961.18|1967|1964.6|1962.6|1960.2|0
1649778600000|2022-04-12 15:50:00|1964.19|1961.79|1965.78|1963.38|1966.76|1964.36|1960.89|1958.49|0
1649778900000|2022-04-12 15:55:00|1966.27|1963.87|1963.09|1960.69|1967|1964.6|1961.74|1959.34|0
1649779200000|2022-04-12 16:00:00|1963.58|1961.18|1960.03|1957.63|1964.07|1961.67|1959.67|1957.27|0
1649779500000|2022-04-12 16:05:00|1960.16|1957.76|1956|1953.6|1961.62|1959.22|1954.53|1952.13|0
1649779800000|2022-04-12 16:10:00|1956.24|1953.84|1954.53|1952.13|1956.24|1953.84|1952.33|1949.93|0
1649780100000|2022-04-12 16:15:00|1955.27|1952.87|1957.46|1955.06|1962.35|1959.95|1953.55|1951.15|0
1649780400000|2022-04-12 16:20:00|1956.73|1954.33|1950.13|1947.73|1956.73|1954.33|1949.89|1947.49|0
1649780700000|2022-04-12 16:25:00|1949.64|1947.24|1945|1942.6|1949.64|1947.24|1943.78|1941.38|0
1649781000000|2022-04-12 16:30:00|1944.02|1941.62|1944.02|1941.62|1947.93|1945.53|1944.02|1941.62|0
1649781300000|2022-04-12 16:35:00|1943.54|1941.14|1945.98|1943.58|1947.69|1945.29|1943.54|1941.14|0
1649781600000|2022-04-12 16:40:00|1946.22|1943.82|1942.56|1940.16|1947.44|1945.04|1941.34|1938.94|0
1649781900000|2022-04-12 16:45:00|1943.05|1940.65|1945|1942.6|1945.24|1942.84|1939.63|1937.23|0
1649782200000|2022-04-12 16:50:00|1945.24|1942.84|1946.71|1944.31|1950.62|1948.22|1944.75|1942.35|0
1649782500000|2022-04-12 16:55:00|1946.95|1944.55|1947.56|1945.16|1949.15|1946.75|1946.71|1944.31|0
1649782800000|2022-04-12 17:00:00|1947.2|1944.8|1940.93|1938.53|1949.39|1946.99|1938.98|1936.58|0
1649783100000|2022-04-12 17:05:00|1942.15|1939.75|1942.03|1939.63|1944.35|1941.95|1939.47|1937.07|0
1649783400000|2022-04-12 17:10:00|1941.67|1939.27|1947.53|1945.13|1950.22|1947.82|1941.66|1939.26|0
1649783700000|2022-04-12 17:15:00|1947.04|1944.64|1947.64|1945.24|1948.02|1945.62|1943.62|1941.22|0
1649784000000|2022-04-12 17:20:00|1947.77|1945.37|1946.79|1944.39|1953.15|1950.75|1944.59|1942.19|0
1649784300000|2022-04-12 17:25:00|1946.42|1944.02|1943.49|1941.09|1947.04|1944.64|1943.13|1940.73|0
1649784600000|2022-04-12 17:30:00|1943.62|1941.22|1944.35|1941.95|1945.44|1943.04|1939.95|1937.55|0
1649784900000|2022-04-12 17:35:00|1944.1|1941.7|1939.15|1936.75|1945.57|1943.17|1938.9|1936.5|0
1649785200000|2022-04-12 17:40:00|1939.39|1936.99|1933.77|1931.37|1940.13|1937.73|1933.04|1930.64|0
1649785500000|2022-04-12 17:45:00|1933.28|1930.88|1931.33|1928.93|1934.26|1931.86|1929.62|1927.22|0
1649785800000|2022-04-12 17:50:00|1931.08|1928.68|1925.47|1923.07|1931.08|1928.68|1924.49|1922.09|0
1649786100000|2022-04-12 17:55:00|1925.22|1922.82|1923.13|1920.73|1925.22|1922.82|1921.07|1918.67|0
1649786400000|2022-04-12 18:00:00|1922.64|1920.24|1926.55|1924.15|1926.79|1924.39|1919.47|1917.07|0
1649786700000|2022-04-12 18:05:00|1926.06|1923.66|1927.04|1924.64|1930.21|1927.81|1925.33|1922.93|0
1649787000000|2022-04-12 18:10:00|1926.79|1924.39|1919.22|1916.82|1926.79|1924.39|1919.22|1916.82|0
1649787300000|2022-04-12 18:15:00|1918.98|1916.58|1915.4|1913|1919.47|1917.07|1914.18|1911.78|0
1649787600000|2022-04-12 18:20:00|1914.91|1912.51|1914.42|1912.02|1918.57|1916.17|1913.93|1911.53|0
1649787900000|2022-04-12 18:25:00|1913.93|1911.53|1912.83|1910.43|1915.88|1913.48|1912.47|1910.07|0
1649788200000|2022-04-12 18:30:00|1912.71|1910.31|1913.69|1911.29|1914.66|1912.26|1907.83|1905.43|0
1649788500000|2022-04-12 18:35:00|1912.95|1910.55|1913.44|1911.04|1917.34|1914.94|1911.25|1908.85|0
1649788800000|2022-04-12 18:40:00|1912.95|1910.55|1911.98|1909.58|1914.9|1912.5|1909.54|1907.14|0
1649789100000|2022-04-12 18:45:00|1912.46|1910.06|1916.37|1913.97|1919.78|1917.38|1912.46|1910.06|0
1649789400000|2022-04-12 18:50:00|1916.61|1914.21|1917.59|1915.19|1918.07|1915.67|1912.71|1910.31|0
1649789700000|2022-04-12 18:55:00|1917.34|1914.94|1915.88|1913.48|1920.03|1917.63|1914.66|1912.26|0
1649790000000|2022-04-12 19:00:00|1915.39|1912.99|1905.63|1903.23|1917.58|1915.18|1905.14|1902.74|0
1649790300000|2022-04-12 19:05:00|1905.87|1903.47|1899.29|1896.89|1907.34|1904.94|1899.05|1896.65|0
1649790600000|2022-04-12 19:10:00|1899.78|1897.38|1898.61|1896.21|1901.97|1899.57|1897.09|1894.69|0
1649790900000|2022-04-12 19:15:00|1898.48|1896.08|1901.78|1899.38|1901.78|1899.38|1897.39|1894.99|0
1649791200000|2022-04-12 19:20:00|1902.02|1899.62|1903.97|1901.57|1907.15|1904.75|1902.02|1899.62|0
1649791500000|2022-04-12 19:25:00|1903.24|1900.84|1898.36|1895.96|1903.24|1900.84|1894.71|1892.31|0
1649791800000|2022-04-12 19:30:00|1896.9|1894.5|1898.12|1895.72|1900.31|1897.91|1895.07|1892.67|0
1649792100000|2022-04-12 19:35:00|1897.14|1894.74|1907.39|1904.99|1908.61|1906.21|1896.41|1894.01|0
1649792400000|2022-04-12 19:40:00|1906.9|1904.5|1904.7|1902.3|1909.83|1907.43|1903.73|1901.33|0
1649792700000|2022-04-12 19:45:00|1901.78|1899.38|1910.64|1908.24|1914.95|1912.55|1901.78|1899.38|0
1649793000000|2022-04-12 19:50:00|1910.15|1907.75|1910.88|1908.48|1913.56|1911.16|1906.73|1904.33|0
1649793300000|2022-04-12 19:55:00|1911.86|1909.46|1911.37|1908.97|1915.27|1912.87|1908.68|1906.28|0
1649793600000|2022-04-12 20:00:00|1910.15|1907.75|1908.19|1905.79|1910.15|1907.75|1906.49|1904.09|0
1649793900000|2022-04-12 20:05:00|1909.17|1906.77|1916|1913.6|1916|1913.6|1907.95|1905.55|0
1649794200000|2022-04-12 20:10:00|1915.27|1912.87|1913.56|1911.16|1916|1913.6|1913.56|1911.16|0
1649794500000|2022-04-12 20:15:00|1913.76|1910.96|1914.25|1911.45|1914.49|1911.69|1913.03|1910.23|0
1649794800000|2022-04-12 20:20:00|1914.12|1911.32|1914.25|1911.45|1914.25|1911.45|1913.27|1910.47|0
1649795100000|2022-04-12 20:25:00|1914.49|1911.69|1914.98|1912.18|1915.22|1912.42|1914|1911.2|0
1649795400000|2022-04-12 20:30:00|1915.22|1912.42|1914.98|1912.18|1915.95|1913.15|1914.98|1912.18|0
1649795700000|2022-04-12 20:35:00|1915.22|1912.42|1914.98|1912.18|1915.22|1912.42|1914.73|1911.93|0
1649796000000|2022-04-12 20:40:00|1915.09|1912.29|1914.49|1911.69|1915.22|1912.42|1914.49|1911.69|0
1649796300000|2022-04-12 20:45:00|1914.24|1911.44|1913.27|1910.47|1914.49|1911.69|1913.02|1910.22|0
1649796600000|2022-04-12 20:50:00|1913.02|1910.22|1914.6|1911.8|1914.73|1911.93|1913.02|1910.22|0
1649796900000|2022-04-12 20:55:00|1914.49|1911.69|1913.38|1910.58|1914.97|1912.17|1913.27|1910.47|0
1649797200000|2022-04-12 21:00:00|1913.25|1910.45|1913.79|1910.99|1913.97|1911.17|1913.25|1910.45|0
1649797500000|2022-04-12 21:05:00|1913.97|1911.17|1913.75|1910.95|1913.97|1911.17|1913.75|1910.95|0
1649797800000|2022-04-12 21:10:00|1913.72|1910.92|1913.75|1910.95|1913.75|1910.95|1913.72|1910.92|0
1649798100000|2022-04-12 21:15:00|1913.79|1910.99|1913.79|1910.99|1913.79|1910.99|1913.79|1910.99|0
1649798400000|2022-04-12 21:20:00|1913.86|1911.06|1913.89|1911.09|1914.07|1911.27|1913.75|1910.95|0
1649798700000|2022-04-12 21:25:00|1914.11|1911.31|1914.04|1911.24|1914.25|1911.45|1913.89|1911.09|0
1649799000000|2022-04-12 21:30:00|1914|1911.2|1913.5|1910.7|1914|1911.2|1913.22|1910.42|0
1649799300000|2022-04-12 21:35:00|1913.4|1910.6|1914.21|1911.41|1914.21|1911.41|1913.4|1910.6|0
1649799600000|2022-04-12 21:40:00|1913.89|1911.09|1914|1911.2|1914|1911.2|1913.46|1910.66|0
1649799900000|2022-04-12 21:45:00|1913.82|1911.02|1913.78|1910.98|1914.17|1911.37|1913.57|1910.77|0
1649800200000|2022-04-12 21:50:00|1913.42|1910.62|1913.82|1911.02|1913.93|1911.13|1913.42|1910.62|0
1649800500000|2022-04-12 21:55:00|1913.96|1911.16|1914.04|1911.24|1914.14|1911.34|1913.67|1910.87|0
1649800800000|2022-04-12 22:00:00|1915.08|1912.28|1915.94|1913.14|1916.67|1913.87|1914.47|1911.67|0
1649801100000|2022-04-12 22:05:00|1915.81|1913.01|1916.67|1913.87|1917.16|1914.36|1915.69|1912.89|0
1649801400000|2022-04-12 22:10:00|1916.79|1913.99|1915.81|1913.01|1917.65|1914.85|1915.69|1912.89|0
1649801700000|2022-04-12 22:15:00|1915.94|1913.14|1913.5|1910.7|1915.94|1913.14|1912.88|1910.08|0
1649802000000|2022-04-12 22:20:00|1913.61|1910.81|1913.01|1910.21|1914.23|1911.43|1911.9|1909.1|0
1649802300000|2022-04-12 22:25:00|1913.12|1910.32|1913.01|1910.21|1913.49|1910.69|1912.52|1909.72|0
1649802600000|2022-04-12 22:30:00|1913.25|1910.45|1914.47|1911.67|1914.59|1911.79|1913.25|1910.45|0
1649802900000|2022-04-12 22:35:00|1914.71|1911.91|1915.2|1912.4|1916.18|1913.38|1914.71|1911.91|0
1649803200000|2022-04-12 22:40:00|1915.44|1912.64|1915.69|1912.89|1915.93|1913.13|1915.32|1912.52|0
1649803500000|2022-04-12 22:45:00|1915.8|1913|1916.17|1913.37|1916.17|1913.37|1915.2|1912.4|0
1649803800000|2022-04-12 22:50:00|1916.42|1913.62|1918.13|1915.33|1918.13|1915.33|1916.42|1913.62|0
1649804100000|2022-04-12 22:55:00|1917.88|1915.08|1919.1|1916.3|1919.1|1916.3|1917.88|1915.08|0
1649804400000|2022-04-12 23:00:00|1918.86|1916.06|1920.32|1917.52|1920.32|1917.52|1918.73|1915.93|0
1649804700000|2022-04-12 23:05:00|1920.08|1917.28|1921.05|1918.25|1921.05|1918.25|1919.83|1917.03|0
1649805000000|2022-04-12 23:10:00|1920.81|1918.01|1920.32|1917.52|1921.05|1918.25|1920.32|1917.52|0
1649805300000|2022-04-12 23:15:00|1920.19|1917.39|1920.81|1918.01|1921.05|1918.25|1919.59|1916.79|0
1649805600000|2022-04-12 23:20:00|1920.56|1917.76|1920.07|1917.27|1920.56|1917.76|1919.59|1916.79|0
1649805900000|2022-04-12 23:25:00|1920.32|1917.52|1920.56|1917.76|1921.17|1918.37|1920.07|1917.27|0
1649806200000|2022-04-12 23:30:00|1920.68|1917.88|1919.58|1916.78|1920.8|1918|1919.58|1916.78|0
1649806500000|2022-04-12 23:35:00|1919.34|1916.54|1918.85|1916.05|1920.8|1918|1918.85|1916.05|0
1649806800000|2022-04-12 23:40:00|1919.09|1916.29|1920.56|1917.76|1920.8|1918|1919.09|1916.29|0
1649807100000|2022-04-12 23:45:00|1920.8|1918|1922.27|1919.47|1922.27|1919.47|1920.8|1918|0
1649807400000|2022-04-12 23:50:00|1922.51|1919.71|1923.49|1920.69|1924.22|1921.42|1922.51|1919.71|0
1649807700000|2022-04-12 23:55:00|1923.73|1920.93|1924.46|1921.66|1924.46|1921.66|1923.24|1920.44|0
1649808000000|2022-04-13 00:00:00|1924.22|1921.42|1924.7|1921.9|1925.68|1922.88|1923.97|1921.17|0
1649808300000|2022-04-13 00:05:00|1924.95|1922.15|1925.19|1922.39|1925.68|1922.88|1923.97|1921.17|0
1649808600000|2022-04-13 00:10:00|1925.44|1922.64|1924.46|1921.66|1925.44|1922.64|1924.22|1921.42|0
1649808900000|2022-04-13 00:15:00|1924.7|1921.9|1924.7|1921.9|1925.43|1922.63|1923.97|1921.17|0
1649809200000|2022-04-13 00:20:00|1924.46|1921.66|1924.7|1921.9|1924.7|1921.9|1924.21|1921.41|0
1649809500000|2022-04-13 00:25:00|1924.46|1921.66|1922.99|1920.19|1924.46|1921.66|1922.5|1919.7|0
1649809800000|2022-04-13 00:30:00|1923.24|1920.44|1924.21|1921.41|1924.7|1921.9|1922.5|1919.7|0
1649810100000|2022-04-13 00:35:00|1924.46|1921.66|1925.19|1922.39|1925.92|1923.12|1924.21|1921.41|0
1649810400000|2022-04-13 00:40:00|1925.06|1922.26|1925.92|1923.12|1925.92|1923.12|1924.7|1921.9|0
1649810700000|2022-04-13 00:45:00|1926.16|1923.36|1927.14|1924.34|1928.12|1925.32|1926.16|1923.36|0
1649811000000|2022-04-13 00:50:00|1927.38|1924.58|1926.89|1924.09|1927.63|1924.83|1926.65|1923.85|0
1649811300000|2022-04-13 00:55:00|1927.01|1924.21|1927.87|1925.07|1928.11|1925.31|1926.65|1923.85|0
1649811600000|2022-04-13 01:00:00|1927.74|1924.94|1927.62|1924.82|1928.6|1925.8|1927.38|1924.58|0
1649811900000|2022-04-13 01:05:00|1927.74|1924.94|1927.87|1925.07|1928.6|1925.8|1927.38|1924.58|0
1649812200000|2022-04-13 01:10:00|1928.11|1925.31|1928.11|1925.31|1929.09|1926.29|1927.87|1925.07|0
1649812500000|2022-04-13 01:15:00|1928.36|1925.56|1927.62|1924.82|1928.36|1925.56|1927.13|1924.33|0
1649812800000|2022-04-13 01:20:00|1927.38|1924.58|1928.35|1925.55|1928.6|1925.8|1926.89|1924.09|0
1649813100000|2022-04-13 01:25:00|1928.23|1925.43|1927.86|1925.06|1928.47|1925.67|1927.62|1924.82|0
1649813400000|2022-04-13 01:30:00|1927.62|1924.82|1927.86|1925.06|1929.57|1926.77|1927.13|1924.33|0
1649813700000|2022-04-13 01:35:00|1928.11|1925.31|1927.86|1925.06|1928.11|1925.31|1927.37|1924.57|0
1649814000000|2022-04-13 01:40:00|1927.98|1925.18|1929.08|1926.28|1929.33|1926.53|1927.62|1924.82|0
1649814300000|2022-04-13 01:45:00|1929.33|1926.53|1927.62|1924.82|1930.3|1927.5|1927.37|1924.57|0
1649814600000|2022-04-13 01:50:00|1927.86|1925.06|1928.71|1925.91|1929.57|1926.77|1927.62|1924.82|0
1649814900000|2022-04-13 01:55:00|1928.84|1926.04|1928.59|1925.79|1930.06|1927.26|1928.22|1925.42|0
1649815200000|2022-04-13 02:00:00|1928.84|1926.04|1928.35|1925.55|1929.57|1926.77|1927.86|1925.06|0
1649815500000|2022-04-13 02:05:00|1928.59|1925.79|1930.06|1927.26|1930.54|1927.74|1928.35|1925.55|0
1649815800000|2022-04-13 02:10:00|1929.81|1927.01|1930.05|1927.25|1930.54|1927.74|1929.32|1926.52|0
1649816100000|2022-04-13 02:15:00|1930.3|1927.5|1930.05|1927.25|1930.54|1927.74|1929.57|1926.77|0
1649816400000|2022-04-13 02:20:00|1929.81|1927.01|1930.54|1927.74|1931.27|1928.47|1929.81|1927.01|0
1649816700000|2022-04-13 02:25:00|1930.3|1927.5|1930.54|1927.74|1931.03|1928.23|1929.81|1927.01|0
1649817000000|2022-04-13 02:30:00|1930.3|1927.5|1931.76|1928.96|1932|1929.2|1930.3|1927.5|0
1649817300000|2022-04-13 02:35:00|1931.52|1928.72|1930.78|1927.98|1932.25|1929.45|1930.78|1927.98|0
1649817600000|2022-04-13 02:40:00|1931.03|1928.23|1929.56|1926.76|1931.03|1928.23|1929.32|1926.52|0
1649817900000|2022-04-13 02:45:00|1929.81|1927.01|1930.54|1927.74|1930.54|1927.74|1929.32|1926.52|0
1649818200000|2022-04-13 02:50:00|1930.78|1927.98|1931.27|1928.47|1931.51|1928.71|1930.29|1927.49|0
1649818500000|2022-04-13 02:55:00|1931.39|1928.59|1930.54|1927.74|1931.76|1928.96|1930.29|1927.49|0
1649818800000|2022-04-13 03:00:00|1930.78|1927.98|1932.49|1929.69|1932.73|1929.93|1930.78|1927.98|0
1649819100000|2022-04-13 03:05:00|1932.24|1929.44|1932|1929.2|1933.95|1931.15|1931.75|1928.95|0
1649819400000|2022-04-13 03:10:00|1932.24|1929.44|1932.36|1929.56|1932.57|1929.77|1931.75|1928.95|0
1649819700000|2022-04-13 03:15:00|1932.12|1929.32|1932.6|1929.8|1932.6|1929.8|1931.87|1929.07|0
1649820000000|2022-04-13 03:20:00|1932.85|1930.05|1933.09|1930.29|1933.82|1931.02|1932.6|1929.8|0
1649820300000|2022-04-13 03:25:00|1932.85|1930.05|1933.33|1930.53|1933.33|1930.53|1932.6|1929.8|0
1649820600000|2022-04-13 03:30:00|1933.09|1930.29|1932.36|1929.56|1933.82|1931.02|1931.87|1929.07|0
1649820900000|2022-04-13 03:35:00|1932.23|1929.43|1933.45|1930.65|1933.58|1930.78|1932.11|1929.31|0
1649821200000|2022-04-13 03:40:00|1933.58|1930.78|1932.84|1930.04|1933.82|1931.02|1932.72|1929.92|0
1649821500000|2022-04-13 03:45:00|1932.72|1929.92|1933.33|1930.53|1933.58|1930.78|1932.72|1929.92|0
1649821800000|2022-04-13 03:50:00|1933.09|1930.29|1933.33|1930.53|1933.58|1930.78|1932.96|1930.16|0
1649822100000|2022-04-13 03:55:00|1933.09|1930.29|1933.33|1930.53|1933.33|1930.53|1932.84|1930.04|0
1649822400000|2022-04-13 04:00:00|1933.45|1930.65|1932.35|1929.55|1933.57|1930.77|1932.11|1929.31|0
1649822700000|2022-04-13 04:05:00|1932.6|1929.8|1933.33|1930.53|1933.57|1930.77|1932.35|1929.55|0
1649823000000|2022-04-13 04:10:00|1933.08|1930.28|1933.08|1930.28|1933.33|1930.53|1932.84|1930.04|0
1649823300000|2022-04-13 04:15:00|1932.84|1930.04|1933.33|1930.53|1933.33|1930.53|1932.59|1929.79|0
1649823600000|2022-04-13 04:20:00|1933.08|1930.28|1932.84|1930.04|1933.57|1930.77|1932.84|1930.04|0
1649823900000|2022-04-13 04:25:00|1932.59|1929.79|1931.13|1928.33|1932.59|1929.79|1930.88|1928.08|0
1649824200000|2022-04-13 04:30:00|1930.88|1928.08|1928.68|1925.88|1931.13|1928.33|1928.68|1925.88|0
1649824500000|2022-04-13 04:35:00|1928.93|1926.13|1928.93|1926.13|1929.17|1926.37|1927.46|1924.66|0
1649824800000|2022-04-13 04:40:00|1928.68|1925.88|1929.17|1926.37|1929.41|1926.61|1928.44|1925.64|0
1649825100000|2022-04-13 04:45:00|1929.41|1926.61|1930.39|1927.59|1930.39|1927.59|1929.17|1926.37|0
1649825400000|2022-04-13 04:50:00|1930.26|1927.46|1929.9|1927.1|1930.63|1927.83|1929.9|1927.1|0
1649825700000|2022-04-13 04:55:00|1930.15|1927.35|1931.12|1928.32|1931.12|1928.32|1930.15|1927.35|0
1649826000000|2022-04-13 05:00:00|1930.88|1928.08|1933.07|1930.27|1933.19|1930.39|1930.39|1927.59|0
1649826300000|2022-04-13 05:05:00|1932.83|1930.03|1932.59|1929.79|1932.83|1930.03|1931.85|1929.05|0
1649826600000|2022-04-13 05:10:00|1932.83|1930.03|1930.87|1928.07|1932.83|1930.03|1930.39|1927.59|0
1649826900000|2022-04-13 05:15:00|1931.12|1928.32|1932.83|1930.03|1932.83|1930.03|1930.99|1928.19|0
1649827200000|2022-04-13 05:20:00|1932.58|1929.78|1932.83|1930.03|1933.8|1931|1932.58|1929.78|0
1649827500000|2022-04-13 05:25:00|1932.58|1929.78|1932.09|1929.29|1932.58|1929.78|1931.36|1928.56|0
1649827800000|2022-04-13 05:30:00|1932.34|1929.54|1938.69|1935.89|1938.69|1935.89|1932.34|1929.54|0
1649828100000|2022-04-13 05:35:00|1938.93|1936.13|1939.67|1936.87|1941.87|1939.07|1937.47|1934.67|0
1649828400000|2022-04-13 05:40:00|1939.42|1936.62|1939.18|1936.38|1940.64|1937.84|1939.18|1936.38|0
1649828700000|2022-04-13 05:45:00|1938.93|1936.13|1941.37|1938.57|1941.37|1938.57|1938.93|1936.13|0
1649829000000|2022-04-13 05:50:00|1941.62|1938.82|1943.82|1941.02|1944.06|1941.26|1940.64|1937.84|0
1649829300000|2022-04-13 05:55:00|1944.06|1941.26|1945.28|1942.48|1945.53|1942.73|1943.57|1940.77|0
1649829600000|2022-04-13 06:00:00|1945.53|1942.73|1942.84|1940.04|1945.53|1942.73|1942.84|1940.04|0
1649829900000|2022-04-13 06:05:00|1943.08|1940.28|1940.15|1937.35|1943.08|1940.28|1939.9|1937.1|0
1649830200000|2022-04-13 06:10:00|1940.39|1937.59|1941.61|1938.81|1942.35|1939.55|1939.9|1937.1|0
1649830500000|2022-04-13 06:15:00|1941.37|1938.57|1943.08|1940.28|1943.08|1940.28|1940.51|1937.71|0
1649830800000|2022-04-13 06:20:00|1942.84|1940.04|1941.12|1938.32|1943.32|1940.52|1941.12|1938.32|0
1649831100000|2022-04-13 06:25:00|1941.24|1938.44|1940.15|1937.35|1941.86|1939.06|1939.9|1937.1|0
1649831400000|2022-04-13 06:30:00|1939.9|1937.1|1937.7|1934.9|1940.39|1937.59|1936.72|1933.92|0
1649831700000|2022-04-13 06:35:00|1937.46|1934.66|1936.24|1933.44|1938.92|1936.12|1936.24|1933.44|0
1649832000000|2022-04-13 06:40:00|1935.99|1933.19|1936.23|1933.43|1937.21|1934.41|1935.75|1932.95|0
1649832300000|2022-04-13 06:45:00|1936.48|1933.68|1936.84|1934.04|1937.7|1934.9|1935.75|1932.95|0
1649832600000|2022-04-13 06:50:00|1936.97|1934.17|1936.48|1933.68|1937.7|1934.9|1936.48|1933.68|0
1649832900000|2022-04-13 06:55:00|1936.23|1933.43|1935.5|1932.7|1936.23|1933.43|1934.28|1931.48|0
1649833200000|2022-04-13 07:00:00|1935.74|1932.94|1933.06|1930.26|1938.19|1935.39|1932.81|1930.01|0
1649833500000|2022-04-13 07:05:00|1933.59|1931.19|1927.97|1925.57|1934.44|1932.04|1927.24|1924.84|0
1649833800000|2022-04-13 07:10:00|1927.72|1925.32|1929.19|1926.79|1930.77|1928.37|1927.24|1924.84|0
1649834100000|2022-04-13 07:15:00|1929.06|1926.66|1930.9|1928.5|1933.59|1931.19|1928.46|1926.06|0
1649834400000|2022-04-13 07:20:00|1930.65|1928.25|1933.1|1930.7|1936.76|1934.36|1930.65|1928.25|0
1649834700000|2022-04-13 07:25:00|1933.34|1930.94|1933.1|1930.7|1935.05|1932.65|1931.63|1929.23|0
1649835000000|2022-04-13 07:30:00|1933.21|1930.81|1931.14|1928.74|1933.21|1930.81|1929.68|1927.28|0
1649835300000|2022-04-13 07:35:00|1931.38|1928.98|1934.43|1932.03|1935.41|1933.01|1931.14|1928.74|0
1649835600000|2022-04-13 07:40:00|1934.56|1932.16|1936.81|1934.41|1937.06|1934.66|1934.07|1931.67|0
1649835900000|2022-04-13 07:45:00|1936.94|1934.54|1937.43|1935.03|1938.16|1935.76|1935.96|1933.56|0
1649836200000|2022-04-13 07:50:00|1937.54|1935.14|1935.47|1933.07|1937.91|1935.51|1934.25|1931.85|0
1649836500000|2022-04-13 07:55:00|1935.23|1932.83|1934.25|1931.85|1936.45|1934.05|1933.03|1930.63|0
1649836800000|2022-04-13 08:00:00|1934|1931.6|1937.91|1935.51|1939.87|1937.47|1933.27|1930.87|0
1649837100000|2022-04-13 08:05:00|1937.78|1935.38|1940.23|1937.83|1941.58|1939.18|1937.78|1935.38|0
1649837400000|2022-04-13 08:10:00|1939.86|1937.46|1937.54|1935.14|1940.11|1937.71|1937.18|1934.78|0
1649837700000|2022-04-13 08:15:00|1937.42|1935.02|1937.18|1934.78|1939.62|1937.22|1937.18|1934.78|0
1649838000000|2022-04-13 08:20:00|1937.05|1934.65|1937.54|1935.14|1937.91|1935.51|1935.95|1933.55|0
1649838300000|2022-04-13 08:25:00|1937.66|1935.26|1935.22|1932.82|1937.66|1935.26|1934.24|1931.84|0
1649838600000|2022-04-13 08:30:00|1934.98|1932.58|1936.44|1934.04|1936.69|1934.29|1933.75|1931.35|0
1649838900000|2022-04-13 08:35:00|1936.56|1934.16|1934.73|1932.33|1936.56|1934.16|1934.49|1932.09|0
1649839200000|2022-04-13 08:40:00|1934.97|1932.57|1940.35|1937.95|1940.59|1938.19|1934.97|1932.57|0
1649839500000|2022-04-13 08:45:00|1940.84|1938.44|1942.3|1939.9|1943.03|1940.63|1940.59|1938.19|0
1649839800000|2022-04-13 08:50:00|1942.06|1939.66|1942.06|1939.66|1943.28|1940.88|1940.35|1937.95|0
1649840100000|2022-04-13 08:55:00|1942.3|1939.9|1940.83|1938.43|1943.28|1940.88|1940.1|1937.7|0
1649840400000|2022-04-13 09:00:00|1940.59|1938.19|1939.61|1937.21|1940.83|1938.43|1939.37|1936.97|0
1649840700000|2022-04-13 09:05:00|1939.48|1937.08|1940.59|1938.19|1940.83|1938.43|1938.63|1936.23|0
1649841000000|2022-04-13 09:10:00|1940.34|1937.94|1939.61|1937.21|1941.32|1938.92|1939.61|1937.21|0
1649841300000|2022-04-13 09:15:00|1939.12|1936.72|1937.65|1935.25|1939.12|1936.72|1936.79|1934.39|0
1649841600000|2022-04-13 09:20:00|1937.53|1935.13|1936.68|1934.28|1937.9|1935.5|1936.19|1933.79|0
1649841900000|2022-04-13 09:25:00|1936.92|1934.52|1936.19|1933.79|1937.65|1935.25|1935.7|1933.3|0
1649842200000|2022-04-13 09:30:00|1935.7|1933.3|1935.7|1933.3|1935.94|1933.54|1934.97|1932.57|0
1649842500000|2022-04-13 09:35:00|1935.82|1933.42|1930.57|1928.17|1935.94|1933.54|1929.84|1927.44|0
1649842800000|2022-04-13 09:40:00|1930.81|1928.41|1928.98|1926.58|1930.81|1928.41|1928.61|1926.21|0
1649843100000|2022-04-13 09:45:00|1928.86|1926.46|1928.61|1926.21|1929.83|1927.43|1927.39|1924.99|0
1649843400000|2022-04-13 09:50:00|1928.49|1926.09|1928.18|1925.78|1928.67|1926.27|1927.21|1924.81|0
1649843700000|2022-04-13 09:55:00|1927.94|1925.54|1922.57|1920.17|1928.18|1925.78|1922.32|1919.92|0
1649844000000|2022-04-13 10:00:00|1922.81|1920.41|1925.25|1922.85|1926.23|1923.83|1921.95|1919.55|0
1649844300000|2022-04-13 10:05:00|1925.01|1922.61|1923.79|1921.39|1925.74|1923.34|1923.3|1920.9|0
1649844600000|2022-04-13 10:10:00|1924.27|1921.87|1926.23|1923.83|1926.96|1924.56|1924.15|1921.75|0
1649844900000|2022-04-13 10:15:00|1926.47|1924.07|1925.37|1922.97|1927.57|1925.17|1924.27|1921.87|0
1649845200000|2022-04-13 10:20:00|1925.25|1922.85|1924.39|1921.99|1927.2|1924.8|1924.27|1921.87|0
1649845500000|2022-04-13 10:25:00|1924.52|1922.12|1925.25|1922.85|1926.47|1924.07|1924.03|1921.63|0
1649845800000|2022-04-13 10:30:00|1925.12|1922.72|1929.03|1926.63|1929.15|1926.75|1925|1922.6|0
1649846100000|2022-04-13 10:35:00|1929.15|1926.75|1932.09|1929.69|1932.57|1930.17|1928.18|1925.78|0
1649846400000|2022-04-13 10:40:00|1932.33|1929.93|1931.71|1929.31|1933.06|1930.66|1931.11|1928.71|0
1649846700000|2022-04-13 10:45:00|1931.6|1929.2|1929.27|1926.87|1933.06|1930.66|1928.42|1926.02|0
1649847000000|2022-04-13 10:50:00|1929.4|1927|1932.57|1930.17|1934.04|1931.64|1929.4|1927|0
1649847300000|2022-04-13 10:55:00|1932.69|1930.29|1934.28|1931.88|1934.77|1932.37|1932.57|1930.17|0
1649847600000|2022-04-13 11:00:00|1934.64|1932.24|1935.99|1933.59|1936.23|1933.83|1933.3|1930.9|0
1649847900000|2022-04-13 11:05:00|1936.23|1933.83|1937.7|1935.3|1938.92|1936.52|1936.23|1933.83|0
1649848200000|2022-04-13 11:10:00|1937.94|1935.54|1939.16|1936.76|1939.16|1936.76|1936.97|1934.57|0
1649848500000|2022-04-13 11:15:00|1939.28|1936.88|1937.94|1935.54|1939.28|1936.88|1937.08|1934.68|0
1649848800000|2022-04-13 11:20:00|1937.7|1935.3|1935.01|1932.61|1938.19|1935.79|1935.01|1932.61|0
1649849100000|2022-04-13 11:25:00|1935.25|1932.85|1935.99|1933.59|1936.23|1933.83|1933.17|1930.77|0
1649849400000|2022-04-13 11:30:00|1935.86|1933.46|1931.83|1929.43|1935.99|1933.59|1931.83|1929.43|0
1649849700000|2022-04-13 11:35:00|1932.08|1929.68|1930.61|1928.21|1932.81|1930.41|1930.12|1927.72|0
1649850000000|2022-04-13 11:40:00|1930.24|1927.84|1926.7|1924.3|1930.61|1928.21|1926.46|1924.06|0
1649850300000|2022-04-13 11:45:00|1926.94|1924.54|1925.48|1923.08|1927.68|1925.28|1925.48|1923.08|0
1649850600000|2022-04-13 11:50:00|1925.72|1923.32|1921.57|1919.17|1925.72|1923.32|1921.08|1918.68|0
1649850900000|2022-04-13 11:55:00|1921.33|1918.93|1917.66|1915.26|1921.33|1918.93|1915.71|1913.31|0
1649851200000|2022-04-13 12:00:00|1917.91|1915.51|1916.69|1914.29|1919.13|1916.73|1916.2|1913.8|0
1649851500000|2022-04-13 12:05:00|1915.71|1913.31|1912.78|1910.38|1917.42|1915.02|1912.78|1910.38|0
1649851800000|2022-04-13 12:10:00|1912.54|1910.14|1914.98|1912.58|1915.46|1913.06|1912.29|1909.89|0
1649852100000|2022-04-13 12:15:00|1914.24|1911.84|1916.68|1914.28|1917.42|1915.02|1912.78|1910.38|0
1649852400000|2022-04-13 12:20:00|1916.44|1914.04|1909.6|1907.2|1917.42|1915.02|1908.01|1905.61|0
1649852700000|2022-04-13 12:25:00|1909.85|1907.45|1910.82|1908.42|1912.04|1909.64|1907.65|1905.25|0
1649853000000|2022-04-13 12:30:00|1911.07|1908.67|1910.09|1907.69|1912.78|1910.38|1904.6|1902.2|0
1649853300000|2022-04-13 12:35:00|1910.33|1907.93|1911.8|1909.4|1912.29|1909.89|1908.14|1905.74|0
1649853600000|2022-04-13 12:40:00|1912.04|1909.64|1914.48|1912.08|1916.44|1914.04|1910.82|1908.42|0
1649853900000|2022-04-13 12:45:00|1914.73|1912.33|1912.77|1910.37|1915.7|1913.3|1912.28|1909.88|0
1649854200000|2022-04-13 12:50:00|1912.04|1909.64|1911.55|1909.15|1913.26|1910.86|1911.31|1908.91|0
1649854500000|2022-04-13 12:55:00|1911.31|1908.91|1906.67|1904.27|1911.55|1909.15|1906.67|1904.27|0
1649854800000|2022-04-13 13:00:00|1906.79|1904.39|1907.64|1905.24|1908.13|1905.73|1906.67|1904.27|0
1649855100000|2022-04-13 13:05:00|1908.13|1905.73|1902.76|1900.36|1908.13|1905.73|1902.52|1900.12|0
1649855400000|2022-04-13 13:10:00|1902.64|1900.24|1908.36|1905.96|1908.6|1906.2|1902.64|1900.24|0
1649855700000|2022-04-13 13:15:00|1908.6|1906.2|1912.01|1909.61|1912.26|1909.86|1908.11|1905.71|0
1649856000000|2022-04-13 13:20:00|1912.26|1909.86|1912.25|1909.85|1914.69|1912.29|1912.01|1909.61|0
1649856300000|2022-04-13 13:25:00|1912.01|1909.61|1908.23|1905.83|1912.01|1909.61|1907.62|1905.22|0
1649856600000|2022-04-13 13:30:00|1908.35|1905.95|1919.08|1916.68|1919.08|1916.68|1906.89|1904.49|0
1649856900000|2022-04-13 13:35:00|1920.3|1917.9|1919.51|1917.11|1922.49|1920.09|1918.1|1915.7|0
1649857200000|2022-04-13 13:40:00|1920.73|1918.33|1925.36|1922.96|1927.92|1925.52|1919.02|1916.62|0
1649857500000|2022-04-13 13:45:00|1925.6|1923.2|1928.53|1926.13|1929.75|1927.35|1923.9|1921.5|0
1649857800000|2022-04-13 13:50:00|1928.77|1926.37|1927.31|1924.91|1929.26|1926.86|1925.6|1923.2|0
1649858100000|2022-04-13 13:55:00|1927.8|1925.4|1918.29|1915.89|1928.04|1925.64|1917.8|1915.4|0
1649858400000|2022-04-13 14:00:00|1918.04|1915.64|1917.8|1915.4|1918.77|1916.37|1913.65|1911.25|0
1649858700000|2022-04-13 14:05:00|1918.04|1915.64|1912.68|1910.28|1922.19|1919.79|1912.68|1910.28|0
1649859000000|2022-04-13 14:10:00|1912.92|1910.52|1914.38|1911.98|1916.33|1913.93|1910.97|1908.57|0
1649859300000|2022-04-13 14:15:00|1915.11|1912.71|1923.08|1920.68|1924.38|1921.98|1915.11|1912.71|0
1649859600000|2022-04-13 14:20:00|1922.84|1920.44|1926.25|1923.85|1926.25|1923.85|1921.62|1919.22|0
1649859900000|2022-04-13 14:25:00|1926.01|1923.61|1920.4|1918|1926.01|1923.61|1920.4|1918|0
1649860200000|2022-04-13 14:30:00|1919.91|1917.51|1923.57|1921.17|1926.37|1923.97|1918.45|1916.05|0
1649860500000|2022-04-13 14:35:00|1923.08|1920.68|1919.18|1916.78|1924.79|1922.39|1918.69|1916.29|0
1649860800000|2022-04-13 14:40:00|1918.45|1916.05|1923.08|1920.68|1923.32|1920.92|1916.01|1913.61|0
1649861100000|2022-04-13 14:45:00|1923.32|1920.92|1921.61|1919.21|1926.36|1923.96|1921.61|1919.21|0
1649861400000|2022-04-13 14:50:00|1921.86|1919.46|1925.63|1923.23|1926.73|1924.33|1920.88|1918.48|0
1649861700000|2022-04-13 14:55:00|1925.51|1923.11|1925.51|1923.11|1926.73|1924.33|1923.32|1920.92|0
1649862000000|2022-04-13 15:00:00|1926|1923.6|1935.52|1933.12|1936.49|1934.09|1925.51|1923.11|0
1649862300000|2022-04-13 15:05:00|1935.63|1933.23|1933.32|1930.92|1936|1933.6|1932.83|1930.43|0
1649862600000|2022-04-13 15:10:00|1933.56|1931.16|1937.47|1935.07|1937.71|1935.31|1933.07|1930.67|0
1649862900000|2022-04-13 15:15:00|1937.71|1935.31|1939.17|1936.77|1939.91|1937.51|1936.98|1934.58|0
1649863200000|2022-04-13 15:20:00|1939.42|1937.02|1940.61|1938.21|1940.61|1938.21|1937.22|1934.82|0
1649863500000|2022-04-13 15:25:00|1941.1|1938.7|1942.32|1939.92|1944.27|1941.87|1940.61|1938.21|0
1649863800000|2022-04-13 15:30:00|1943.05|1940.65|1943.78|1941.38|1946.71|1944.31|1942.32|1939.92|0
1649864100000|2022-04-13 15:35:00|1944.39|1941.99|1941.59|1939.19|1944.76|1942.36|1940.37|1937.97|0
1649864400000|2022-04-13 15:40:00|1942.07|1939.67|1942.07|1939.67|1944.03|1941.63|1940.12|1937.72|0
1649864700000|2022-04-13 15:45:00|1941.83|1939.43|1940.12|1937.72|1942.07|1939.67|1939.39|1936.99|0
1649865000000|2022-04-13 15:50:00|1939.63|1937.23|1937.92|1935.52|1939.63|1937.23|1936.95|1934.55|0
1649865300000|2022-04-13 15:55:00|1937.68|1935.28|1937.55|1935.15|1938.17|1935.77|1935.73|1933.33|0
1649865600000|2022-04-13 16:00:00|1937.68|1935.28|1938.9|1936.5|1939.38|1936.98|1934.99|1932.59|0
1649865900000|2022-04-13 16:05:00|1938.65|1936.25|1940.85|1938.45|1941.34|1938.94|1938.41|1936.01|0
1649866200000|2022-04-13 16:10:00|1940.6|1938.2|1940.12|1937.72|1941.34|1938.94|1936.21|1933.81|0
1649866500000|2022-04-13 16:15:00|1940.6|1938.2|1942.8|1940.4|1943.78|1941.38|1939.14|1936.74|0
1649866800000|2022-04-13 16:20:00|1942.18|1939.78|1945.73|1943.33|1945.73|1943.33|1940.85|1938.45|0
1649867100000|2022-04-13 16:25:00|1945.97|1943.57|1942.8|1940.4|1947.68|1945.28|1942.8|1940.4|0
1649867400000|2022-04-13 16:30:00|1943.16|1940.76|1945.73|1943.33|1946.7|1944.3|1943.04|1940.64|0
1649867700000|2022-04-13 16:35:00|1946.21|1943.81|1946.95|1944.55|1948.17|1945.77|1946.21|1943.81|0
1649868000000|2022-04-13 16:40:00|1947.19|1944.79|1951.83|1949.43|1952.32|1949.92|1946.95|1944.55|0
1649868300000|2022-04-13 16:45:00|1952.07|1949.67|1951.09|1948.69|1952.56|1950.16|1950.61|1948.21|0
1649868600000|2022-04-13 16:50:00|1950.85|1948.45|1949.74|1947.34|1951.83|1949.43|1948.9|1946.5|0
1649868900000|2022-04-13 16:55:00|1949.87|1947.47|1946.94|1944.54|1950.6|1948.2|1946.45|1944.05|0
1649869200000|2022-04-13 17:00:00|1947.42|1945.02|1949.38|1946.98|1950.84|1948.44|1946.45|1944.05|0
1649869500000|2022-04-13 17:05:00|1948.89|1946.49|1950.6|1948.2|1951.57|1949.17|1948.89|1946.49|0
1649869800000|2022-04-13 17:10:00|1950.35|1947.95|1951.33|1948.93|1954.01|1951.61|1950.11|1947.71|0
1649870100000|2022-04-13 17:15:00|1951.08|1948.68|1951.33|1948.93|1952.55|1950.15|1950.84|1948.44|0
1649870400000|2022-04-13 17:20:00|1951.82|1949.42|1952.79|1950.39|1954.5|1952.1|1951.82|1949.42|0
1649870700000|2022-04-13 17:25:00|1952.3|1949.9|1950.1|1947.7|1952.55|1950.15|1948.64|1946.24|0
1649871000000|2022-04-13 17:30:00|1949.86|1947.46|1945.95|1943.55|1950.59|1948.19|1945.71|1943.31|0
1649871300000|2022-04-13 17:35:00|1946.44|1944.04|1944.36|1941.96|1946.44|1944.04|1942.78|1940.38|0
1649871600000|2022-04-13 17:40:00|1944.24|1941.84|1944.12|1941.72|1944.73|1942.33|1943.27|1940.87|0
1649871900000|2022-04-13 17:45:00|1944|1941.6|1944.5|1942.1|1945.46|1943.06|1942.39|1939.99|0
1649872200000|2022-04-13 17:50:00|1944.26|1941.86|1942.55|1940.15|1944.5|1942.1|1941.82|1939.42|0
1649872500000|2022-04-13 17:55:00|1942.79|1940.39|1946.94|1944.54|1946.94|1944.54|1941.82|1939.42|0
1649872800000|2022-04-13 18:00:00|1946.82|1944.42|1946.7|1944.3|1947.19|1944.79|1944.75|1942.35|0
1649873100000|2022-04-13 18:05:00|1946.45|1944.05|1950.12|1947.72|1951.58|1949.18|1946.21|1943.81|0
1649873400000|2022-04-13 18:10:00|1949.87|1947.47|1947.43|1945.03|1949.87|1947.47|1944.26|1941.86|0
1649873700000|2022-04-13 18:15:00|1947.18|1944.78|1949.06|1946.66|1949.3|1946.9|1946.98|1944.58|0
1649874000000|2022-04-13 18:20:00|1949.3|1946.9|1948.57|1946.17|1951.01|1948.61|1946.86|1944.46|0
1649874300000|2022-04-13 18:25:00|1948.81|1946.41|1948.08|1945.68|1949.3|1946.9|1946.13|1943.73|0
1649874600000|2022-04-13 18:30:00|1948.2|1945.8|1948.71|1946.31|1949.69|1947.29|1947|1944.6|0
1649874900000|2022-04-13 18:35:00|1949.2|1946.8|1949.93|1947.53|1951.4|1949|1947.74|1945.34|0
1649875200000|2022-04-13 18:40:00|1949.69|1947.29|1953.11|1950.71|1953.11|1950.71|1949.2|1946.8|0
1649875500000|2022-04-13 18:45:00|1953.35|1950.95|1954.57|1952.17|1954.57|1952.17|1951.4|1949|0
1649875800000|2022-04-13 18:50:00|1954.82|1952.42|1954.31|1951.91|1955.93|1953.53|1953.6|1951.2|0
1649876100000|2022-04-13 18:55:00|1954.55|1952.15|1954.31|1951.91|1956.02|1953.62|1953.82|1951.42|0
1649876400000|2022-04-13 19:00:00|1954.55|1952.15|1951.62|1949.22|1955.04|1952.64|1949.67|1947.27|0
1649876700000|2022-04-13 19:05:00|1951.87|1949.47|1957.97|1955.57|1958.46|1956.06|1951.87|1949.47|0
1649877000000|2022-04-13 19:10:00|1957.73|1955.33|1957.73|1955.33|1958.7|1956.3|1956.51|1954.11|0
1649877300000|2022-04-13 19:15:00|1957.6|1955.2|1960.66|1958.26|1961.15|1958.75|1957.48|1955.08|0
1649877600000|2022-04-13 19:20:00|1960.41|1958.01|1961.29|1958.89|1961.29|1958.89|1958.95|1956.55|0
1649877900000|2022-04-13 19:25:00|1961.77|1959.37|1960.64|1958.24|1961.77|1959.37|1958.68|1956.28|0
1649878200000|2022-04-13 19:30:00|1960.88|1958.48|1963.82|1961.42|1964.79|1962.39|1959.91|1957.51|0
1649878500000|2022-04-13 19:35:00|1964.06|1961.66|1964.79|1962.39|1965.28|1962.88|1961.37|1958.97|0
1649878800000|2022-04-13 19:40:00|1964.3|1961.9|1964.06|1961.66|1965.04|1962.64|1962.35|1959.95|0
1649879100000|2022-04-13 19:45:00|1964.79|1962.39|1965.52|1963.12|1966.5|1964.1|1962.84|1960.44|0
1649879400000|2022-04-13 19:50:00|1965.28|1962.88|1959.17|1956.77|1965.28|1962.88|1957.7|1955.3|0
1649879700000|2022-04-13 19:55:00|1957.95|1955.55|1959.26|1956.86|1960.97|1958.57|1956.32|1953.92|0
1649880000000|2022-04-13 20:00:00|1959.99|1957.59|1956.32|1953.92|1959.99|1957.59|1955.35|1952.95|0
1649880300000|2022-04-13 20:05:00|1956.08|1953.68|1956.57|1954.17|1956.81|1954.41|1955.35|1952.95|0
1649880600000|2022-04-13 20:10:00|1956.32|1953.92|1955.34|1952.94|1957.54|1955.14|1955.34|1952.94|0
1649880900000|2022-04-13 20:15:00|1955.54|1952.74|1956.77|1953.97|1957.25|1954.45|1955.54|1952.74|0
1649881200000|2022-04-13 20:20:00|1957.01|1954.21|1956.76|1953.96|1957.01|1954.21|1956.52|1953.72|0
1649881500000|2022-04-13 20:25:00|1957.01|1954.21|1956.52|1953.72|1957.25|1954.45|1956.52|1953.72|0
1649881800000|2022-04-13 20:30:00|1956.76|1953.96|1956.76|1953.96|1956.76|1953.96|1956.52|1953.72|0
1649882100000|2022-04-13 20:35:00|1957.01|1954.21|1956.52|1953.72|1957.01|1954.21|1956.52|1953.72|0
1649882400000|2022-04-13 20:40:00|1956.76|1953.96|1957.01|1954.21|1957.25|1954.45|1956.52|1953.72|0
1649882700000|2022-04-13 20:45:00|1956.76|1953.96|1956.76|1953.96|1957.25|1954.45|1956.52|1953.72|0
1649883000000|2022-04-13 20:50:00|1956.52|1953.72|1956.52|1953.72|1957|1954.2|1956.52|1953.72|0
1649883300000|2022-04-13 20:55:00|1956.76|1953.96|1955.9|1953.1|1957|1954.2|1955.65|1952.85|0
1649883600000|2022-04-13 21:00:00|1955.76|1952.96|1956.18|1953.38|1956.22|1953.42|1955.76|1952.96|0
1649883900000|2022-04-13 21:05:00|1955.91|1953.11|1955.76|1952.96|1956.18|1953.38|1955.73|1952.93|0
1649884200000|2022-04-13 21:10:00|1955.73|1952.93|1955.76|1952.96|1955.76|1952.96|1955.65|1952.85|0
1649884500000|2022-04-13 21:15:00|1955.73|1952.93|1955.97|1953.17|1955.97|1953.17|1955.69|1952.89|0
1649884800000|2022-04-13 21:20:00|1956.29|1953.49|1956.69|1953.89|1956.79|1953.99|1956.29|1953.49|0
1649885100000|2022-04-13 21:25:00|1956.61|1953.81|1956.61|1953.81|1956.61|1953.81|1956.58|1953.78|0
1649885400000|2022-04-13 21:30:00|1956.65|1953.85|1956.65|1953.85|1956.65|1953.85|1956.65|1953.85|0
1649885700000|2022-04-13 21:35:00|1956.68|1953.88|1956.71|1953.91|1956.71|1953.91|1956.68|1953.88|0
1649886300000|2022-04-13 21:45:00|1956.68|1953.88|1956.6|1953.8|1956.68|1953.88|1956.5|1953.7|0
1649886600000|2022-04-13 21:50:00|1956.68|1953.88|1956.64|1953.84|1956.68|1953.88|1956.64|1953.84|0
1649886900000|2022-04-13 21:55:00|1956.68|1953.88|1956.47|1953.67|1956.68|1953.88|1956.47|1953.67|0
1649887200000|2022-04-13 22:00:00|1956.38|1953.58|1955.77|1952.97|1956.75|1953.95|1955.53|1952.73|0
1649887500000|2022-04-13 22:05:00|1955.53|1952.73|1955.77|1952.97|1956.26|1953.46|1955.53|1952.73|0
1649887800000|2022-04-13 22:10:00|1955.89|1953.09|1956.01|1953.21|1956.01|1953.21|1955.52|1952.72|0
1649888100000|2022-04-13 22:15:00|1955.77|1952.97|1956.5|1953.7|1957.23|1954.43|1955.77|1952.97|0
1649888400000|2022-04-13 22:20:00|1956.62|1953.82|1955.77|1952.97|1956.86|1954.06|1955.77|1952.97|0
1649888700000|2022-04-13 22:25:00|1956.01|1953.21|1956.01|1953.21|1956.26|1953.46|1955.52|1952.72|0
1649889000000|2022-04-13 22:30:00|1956.26|1953.46|1957.72|1954.92|1957.97|1955.17|1956.01|1953.21|0
1649889300000|2022-04-13 22:35:00|1957.97|1955.17|1958.33|1955.53|1958.94|1956.14|1957.96|1955.16|0
1649889600000|2022-04-13 22:40:00|1958.45|1955.65|1958.7|1955.9|1959.06|1956.26|1958.45|1955.65|0
1649889900000|2022-04-13 22:45:00|1958.81|1956.01|1959.18|1956.38|1959.19|1956.39|1958.81|1956.01|0
1649890200000|2022-04-13 22:50:00|1958.94|1956.14|1959.67|1956.87|1959.67|1956.87|1958.94|1956.14|0
1649890500000|2022-04-13 22:55:00|1959.92|1957.12|1959.67|1956.87|1959.92|1957.12|1959.18|1956.38|0
1649890800000|2022-04-13 23:00:00|1959.79|1956.99|1958.57|1955.77|1959.92|1957.12|1958.45|1955.65|0
1649891100000|2022-04-13 23:05:00|1958.45|1955.65|1958.2|1955.4|1958.69|1955.89|1957.83|1955.03|0
1649891400000|2022-04-13 23:10:00|1958.32|1955.52|1957.71|1954.91|1958.32|1955.52|1957.71|1954.91|0
1649891700000|2022-04-13 23:15:00|1957.96|1955.16|1958.69|1955.89|1958.94|1956.14|1957.96|1955.16|0
1649892000000|2022-04-13 23:20:00|1958.45|1955.65|1959.18|1956.38|1959.42|1956.62|1958.45|1955.65|0
1649892300000|2022-04-13 23:25:00|1958.93|1956.13|1956.49|1953.69|1959.05|1956.25|1956.25|1953.45|0
1649892600000|2022-04-13 23:30:00|1956.36|1953.56|1956.12|1953.32|1956.49|1953.69|1956|1953.2|0
1649892900000|2022-04-13 23:35:00|1956.24|1953.44|1955.76|1952.96|1956.49|1953.69|1955.51|1952.71|0
1649893200000|2022-04-13 23:40:00|1955.75|1952.95|1956.24|1953.44|1956.49|1953.69|1955.75|1952.95|0
1649893500000|2022-04-13 23:45:00|1956.49|1953.69|1956.24|1953.44|1957.22|1954.42|1955.75|1952.95|0
1649893800000|2022-04-13 23:50:00|1956|1953.2|1956.24|1953.44|1956.73|1953.93|1955.87|1953.07|0
1649894100000|2022-04-13 23:55:00|1956.49|1953.69|1955.75|1952.95|1956.73|1953.93|1955.75|1952.95|0
1649894400000|2022-04-14 00:00:00|1956.48|1953.68|1958.68|1955.88|1958.93|1956.13|1955.75|1952.95|0
1649894700000|2022-04-14 00:05:00|1958.93|1956.13|1960.39|1957.59|1960.88|1958.08|1957.71|1954.91|0
1649895000000|2022-04-14 00:10:00|1960.15|1957.35|1962.35|1959.55|1962.84|1960.04|1959.66|1956.86|0
1649895300000|2022-04-14 00:15:00|1962.59|1959.79|1961.61|1958.81|1962.59|1959.79|1959.41|1956.61|0
1649895600000|2022-04-14 00:20:00|1961.86|1959.06|1962.35|1959.55|1963.08|1960.28|1960.64|1957.84|0
1649895900000|2022-04-14 00:25:00|1962.59|1959.79|1962.1|1959.3|1962.83|1960.03|1962.1|1959.3|0
1649896200000|2022-04-14 00:30:00|1962.35|1959.55|1962.83|1960.03|1963.32|1960.52|1961.86|1959.06|0
1649896500000|2022-04-14 00:35:00|1962.95|1960.15|1962.34|1959.54|1962.95|1960.15|1961.86|1959.06|0
1649896800000|2022-04-14 00:40:00|1962.46|1959.66|1961.85|1959.05|1962.46|1959.66|1961.37|1958.57|0
1649897100000|2022-04-14 00:45:00|1961.61|1958.81|1962.22|1959.42|1962.59|1959.79|1961.61|1958.81|0
1649897400000|2022-04-14 00:50:00|1962.34|1959.54|1962.59|1959.79|1962.59|1959.79|1962.1|1959.3|0
1649897700000|2022-04-14 00:55:00|1962.34|1959.54|1960.63|1957.83|1962.34|1959.54|1960.39|1957.59|0
1649898000000|2022-04-14 01:00:00|1960.39|1957.59|1959.04|1956.24|1960.87|1958.07|1957.94|1955.14|0
1649898300000|2022-04-14 01:05:00|1959.16|1956.36|1958.43|1955.63|1959.16|1956.36|1957.7|1954.9|0
1649898600000|2022-04-14 01:10:00|1958.18|1955.38|1958.18|1955.38|1959.28|1956.48|1957.69|1954.89|0
1649898900000|2022-04-14 01:15:00|1958.3|1955.5|1959.16|1956.36|1959.65|1956.85|1958.18|1955.38|0
1649899200000|2022-04-14 01:20:00|1958.92|1956.12|1958.91|1956.11|1959.16|1956.36|1957.94|1955.14|0
1649899500000|2022-04-14 01:25:00|1959.16|1956.36|1958.67|1955.87|1959.4|1956.6|1958.67|1955.87|0
1649899800000|2022-04-14 01:30:00|1958.91|1956.11|1958.18|1955.38|1959.16|1956.36|1957.45|1954.65|0
1649900100000|2022-04-14 01:35:00|1958.42|1955.62|1958.42|1955.62|1958.79|1955.99|1957.93|1955.13|0
1649900400000|2022-04-14 01:40:00|1958.67|1955.87|1956.96|1954.16|1958.91|1956.11|1956.96|1954.16|0
1649900700000|2022-04-14 01:45:00|1957.2|1954.4|1959.15|1956.35|1959.64|1956.84|1956.96|1954.16|0
1649901000000|2022-04-14 01:50:00|1959.27|1956.47|1960.62|1957.82|1961.35|1958.55|1958.91|1956.11|0
1649901300000|2022-04-14 01:55:00|1960.86|1958.06|1962.33|1959.53|1962.82|1960.02|1960.38|1957.58|0
1649901600000|2022-04-14 02:00:00|1962.09|1959.29|1961.84|1959.04|1962.33|1959.53|1961.35|1958.55|0
1649901900000|2022-04-14 02:05:00|1961.6|1958.8|1963.55|1960.75|1964.04|1961.24|1961.6|1958.8|0
1649902200000|2022-04-14 02:10:00|1963.8|1961|1963.55|1960.75|1964.77|1961.97|1963.31|1960.51|0
1649902500000|2022-04-14 02:15:00|1963.79|1960.99|1964.77|1961.97|1965.26|1962.46|1963.55|1960.75|0
1649902800000|2022-04-14 02:20:00|1964.64|1961.84|1963.55|1960.75|1964.64|1961.84|1962.82|1960.02|0
1649903100000|2022-04-14 02:25:00|1963.79|1960.99|1963.55|1960.75|1964.53|1961.73|1963.3|1960.5|0
1649903400000|2022-04-14 02:30:00|1963.3|1960.5|1962.32|1959.52|1963.55|1960.75|1962.32|1959.52|0
1649903700000|2022-04-14 02:35:00|1962.57|1959.77|1962.32|1959.52|1962.57|1959.77|1961.84|1959.04|0
1649904000000|2022-04-14 02:40:00|1962.2|1959.4|1962.69|1959.89|1963.17|1960.37|1962.08|1959.28|0
1649904300000|2022-04-14 02:45:00|1962.57|1959.77|1962.57|1959.77|1963.55|1960.75|1962.57|1959.77|0
1649904600000|2022-04-14 02:50:00|1962.81|1960.01|1963.3|1960.5|1963.54|1960.74|1962.32|1959.52|0
1649904900000|2022-04-14 02:55:00|1963.54|1960.74|1962.81|1960.01|1963.79|1960.99|1962.81|1960.01|0
1649905200000|2022-04-14 03:00:00|1962.93|1960.13|1963.79|1960.99|1963.79|1960.99|1962.81|1960.01|0
1649905500000|2022-04-14 03:05:00|1963.9|1961.1|1962.56|1959.76|1963.9|1961.1|1961.95|1959.15|0
1649905800000|2022-04-14 03:10:00|1962.32|1959.52|1962.56|1959.76|1962.81|1960.01|1962.07|1959.27|0
1649906100000|2022-04-14 03:15:00|1962.32|1959.52|1964.03|1961.23|1964.76|1961.96|1962.32|1959.52|0
1649906400000|2022-04-14 03:20:00|1963.78|1960.98|1962.56|1959.76|1963.9|1961.1|1961.83|1959.03|0
1649906700000|2022-04-14 03:25:00|1962.32|1959.52|1962.8|1960|1963.05|1960.25|1962.32|1959.52|0
1649907000000|2022-04-14 03:30:00|1963.05|1960.25|1962.32|1959.52|1963.05|1960.25|1962.07|1959.27|0
1649907300000|2022-04-14 03:35:00|1962.56|1959.76|1961.34|1958.54|1962.56|1959.76|1961.09|1958.29|0
1649907600000|2022-04-14 03:40:00|1961.58|1958.78|1962.56|1959.76|1962.8|1960|1961.34|1958.54|0
1649907900000|2022-04-14 03:45:00|1962.8|1960|1964.02|1961.22|1965.74|1962.94|1962.31|1959.51|0
1649908200000|2022-04-14 03:50:00|1964.27|1961.47|1962.67|1959.87|1964.27|1961.47|1962.67|1959.87|0
1649908500000|2022-04-14 03:55:00|1962.56|1959.76|1963.04|1960.24|1963.29|1960.49|1962.56|1959.76|0
1649908800000|2022-04-14 04:00:00|1962.92|1960.12|1964.14|1961.34|1964.51|1961.71|1962.92|1960.12|0
1649909100000|2022-04-14 04:05:00|1964.27|1961.47|1965|1962.2|1965.49|1962.69|1964.14|1961.34|0
1649909400000|2022-04-14 04:10:00|1965.12|1962.32|1966.46|1963.66|1967.2|1964.4|1965|1962.2|0
1649909700000|2022-04-14 04:15:00|1966.22|1963.42|1966.95|1964.15|1967.69|1964.89|1965.49|1962.69|0
1649910000000|2022-04-14 04:20:00|1966.83|1964.03|1968.17|1965.37|1968.17|1965.37|1966.46|1963.66|0
1649910300000|2022-04-14 04:25:00|1967.93|1965.13|1968.78|1965.98|1969.15|1966.35|1967.44|1964.64|0
1649910600000|2022-04-14 04:30:00|1968.66|1965.86|1969.15|1966.35|1969.4|1966.6|1968.66|1965.86|0
1649910900000|2022-04-14 04:35:00|1969.4|1966.6|1969.39|1966.59|1969.88|1967.08|1969.02|1966.22|0
1649911200000|2022-04-14 04:40:00|1969.27|1966.47|1969.64|1966.84|1969.88|1967.08|1969.15|1966.35|0
1649911500000|2022-04-14 04:45:00|1969.88|1967.08|1970.86|1968.06|1970.86|1968.06|1969.88|1967.08|0
1649911800000|2022-04-14 04:50:00|1970.73|1967.93|1969.75|1966.95|1970.73|1967.93|1969.64|1966.84|0
1649912100000|2022-04-14 04:55:00|1969.64|1966.84|1969.39|1966.59|1969.88|1967.08|1969.39|1966.59|0
1649912400000|2022-04-14 05:00:00|1969.64|1966.84|1969.39|1966.59|1970.61|1967.81|1968.9|1966.1|0
1649912700000|2022-04-14 05:05:00|1969.26|1966.46|1968.9|1966.1|1970.49|1967.69|1968.9|1966.1|0
1649913000000|2022-04-14 05:10:00|1969.02|1966.22|1969.39|1966.59|1969.39|1966.59|1968.41|1965.61|0
1649913300000|2022-04-14 05:15:00|1969.88|1967.08|1970.24|1967.44|1970.61|1967.81|1969.88|1967.08|0
1649913600000|2022-04-14 05:20:00|1970.37|1967.57|1969.14|1966.34|1970.37|1967.57|1968.9|1966.1|0
1649913900000|2022-04-14 05:25:00|1969.39|1966.59|1968.9|1966.1|1969.88|1967.08|1968.9|1966.1|0
1649914200000|2022-04-14 05:30:00|1969.01|1966.21|1969.87|1967.07|1970.12|1967.32|1968.28|1965.48|0
1649914500000|2022-04-14 05:35:00|1969.99|1967.19|1972.07|1969.27|1972.56|1969.76|1969.63|1966.83|0
1649914800000|2022-04-14 05:40:00|1972.19|1969.39|1971.21|1968.41|1972.32|1969.52|1970.61|1967.81|0
1649915100000|2022-04-14 05:45:00|1971.1|1968.3|1969.38|1966.58|1972.44|1969.64|1969.38|1966.58|0
1649915400000|2022-04-14 05:50:00|1969.14|1966.34|1969.63|1966.83|1969.87|1967.07|1968.89|1966.09|0
1649915700000|2022-04-14 05:55:00|1969.87|1967.07|1968.4|1965.6|1970.85|1968.05|1968.4|1965.6|0
1649916000000|2022-04-14 06:00:00|1968.65|1965.85|1967.67|1964.87|1969.63|1966.83|1967.42|1964.62|0
1649916300000|2022-04-14 06:05:00|1967.42|1964.62|1967.05|1964.25|1968.16|1965.36|1965.96|1963.16|0
1649916600000|2022-04-14 06:10:00|1967.18|1964.38|1967.42|1964.62|1967.91|1965.11|1966.69|1963.89|0
1649916900000|2022-04-14 06:15:00|1967.3|1964.5|1969.01|1966.21|1969.74|1966.94|1967.3|1964.5|0
1649917200000|2022-04-14 06:20:00|1969.13|1966.33|1969.99|1967.19|1969.99|1967.19|1968.52|1965.72|0
1649917500000|2022-04-14 06:25:00|1969.74|1966.94|1967.78|1964.98|1969.99|1967.19|1967.05|1964.25|0
1649917800000|2022-04-14 06:30:00|1967.54|1964.74|1965.95|1963.15|1968.52|1965.72|1965.58|1962.78|0
1649918100000|2022-04-14 06:35:00|1966.07|1963.27|1966.32|1963.52|1967.05|1964.25|1965.83|1963.03|0
1649918400000|2022-04-14 06:40:00|1966.19|1963.39|1966.07|1963.27|1966.8|1964|1965.58|1962.78|0
1649918700000|2022-04-14 06:45:00|1965.94|1963.14|1965.34|1962.54|1966.56|1963.76|1965.34|1962.54|0
1649919000000|2022-04-14 06:50:00|1965.09|1962.29|1964.11|1961.31|1965.83|1963.03|1964.11|1961.31|0
1649919300000|2022-04-14 06:55:00|1963.87|1961.07|1963.38|1960.58|1963.87|1961.07|1963.38|1960.58|0
1649919600000|2022-04-14 07:00:00|1964.11|1961.31|1962.44|1959.08|1964.11|1961.31|1960.97|1957.61|0
1649919900000|2022-04-14 07:05:00|1961.95|1959.07|1960.24|1957.36|1962.68|1959.8|1960|1957.12|0
1649920200000|2022-04-14 07:10:00|1960|1957.12|1958.77|1955.89|1960.73|1957.85|1957.06|1954.18|0
1649920500000|2022-04-14 07:15:00|1958.53|1955.65|1959.87|1956.99|1960.11|1957.23|1955.84|1952.96|0
1649920800000|2022-04-14 07:20:00|1959.99|1957.11|1960.48|1957.6|1960.97|1958.09|1957.06|1954.18|0
1649921100000|2022-04-14 07:25:00|1960.73|1957.85|1962.21|1959.33|1963.68|1960.8|1960.48|1957.6|0
1649921400000|2022-04-14 07:30:00|1962.45|1959.57|1958.66|1955.78|1962.7|1959.82|1958.54|1955.66|0
1649921700000|2022-04-14 07:35:00|1958.79|1955.91|1959.27|1956.39|1960.74|1957.86|1957.57|1954.69|0
1649922000000|2022-04-14 07:40:00|1959.39|1956.51|1959.39|1956.99|1960.99|1958.11|1958.65|1955.77|0
1649922300000|2022-04-14 07:45:00|1959.63|1957.23|1961.21|1958.81|1961.58|1959.18|1958.41|1956.01|0
1649922600000|2022-04-14 07:50:00|1961.34|1958.94|1959.75|1957.35|1961.34|1958.94|1959.14|1956.74|0
1649922900000|2022-04-14 07:55:00|1959.99|1957.59|1959.63|1957.23|1960.12|1957.72|1957.67|1955.27|0
1649923200000|2022-04-14 08:00:00|1959.74|1957.34|1956.94|1954.54|1960.6|1958.2|1956.45|1954.05|0
1649923500000|2022-04-14 08:05:00|1956.69|1954.29|1958.89|1956.49|1961.34|1958.94|1956.69|1954.29|0
1649923800000|2022-04-14 08:10:00|1959.38|1956.98|1959.87|1957.47|1960.6|1958.2|1958.65|1956.25|0
1649924100000|2022-04-14 08:15:00|1960.11|1957.71|1958.65|1956.25|1960.85|1958.45|1958.4|1956|0
1649924400000|2022-04-14 08:20:00|1958.4|1956|1957.91|1955.51|1959.25|1956.85|1957.42|1955.02|0
1649924700000|2022-04-14 08:25:00|1957.67|1955.27|1955.71|1953.31|1957.67|1955.27|1954.25|1951.85|0
1649925000000|2022-04-14 08:30:00|1955.47|1953.07|1955.22|1952.82|1956.2|1953.8|1954.49|1952.09|0
1649925300000|2022-04-14 08:35:00|1954.98|1952.58|1955.22|1952.82|1955.58|1953.18|1954.36|1951.96|0
1649925600000|2022-04-14 08:40:00|1955.09|1952.69|1956.44|1954.04|1958.15|1955.75|1955.09|1952.69|0
1649925900000|2022-04-14 08:45:00|1956.69|1954.29|1956.56|1954.16|1957.18|1954.78|1955.22|1952.82|0
1649926200000|2022-04-14 08:50:00|1956.69|1954.29|1957.66|1955.26|1957.91|1955.51|1956.31|1953.91|0
1649926500000|2022-04-14 08:55:00|1957.42|1955.02|1958.15|1955.75|1958.15|1955.75|1956.2|1953.8|0
1649926800000|2022-04-14 09:00:00|1957.91|1955.51|1956.68|1954.28|1958.64|1956.24|1956.68|1954.28|0
1649927100000|2022-04-14 09:05:00|1955.95|1953.55|1956.93|1954.53|1958.76|1956.36|1955.46|1953.06|0
1649927400000|2022-04-14 09:10:00|1956.68|1954.28|1956.93|1954.53|1958.64|1956.24|1954.24|1951.84|0
1649927700000|2022-04-14 09:15:00|1957.04|1954.64|1956.19|1953.79|1957.66|1955.26|1955.95|1953.55|0
1649928000000|2022-04-14 09:20:00|1956.44|1954.04|1957.29|1954.89|1958.02|1955.62|1956.19|1953.79|0
1649928300000|2022-04-14 09:25:00|1957.41|1955.01|1957.17|1954.77|1957.66|1955.26|1956.19|1953.79|0
1649928600000|2022-04-14 09:30:00|1957.41|1955.01|1958.88|1956.48|1959.12|1956.72|1956.68|1954.28|0
1649928900000|2022-04-14 09:35:00|1958.75|1956.35|1959.12|1956.72|1959.61|1957.21|1958.63|1956.23|0
1649929200000|2022-04-14 09:40:00|1959.24|1956.84|1958.88|1956.48|1959.61|1957.21|1958.39|1955.99|0
1649929500000|2022-04-14 09:45:00|1958.75|1956.35|1958.99|1956.59|1959.37|1956.97|1958.39|1955.99|0
1649929800000|2022-04-14 09:50:00|1958.88|1956.48|1957.9|1955.5|1958.88|1956.48|1953.25|1950.85|0
1649930100000|2022-04-14 09:55:00|1958.14|1955.74|1959.36|1956.96|1959.85|1957.45|1957.9|1955.5|0
1649930400000|2022-04-14 10:00:00|1959.12|1956.72|1961.07|1958.67|1961.32|1958.92|1958.63|1956.23|0
1649930700000|2022-04-14 10:05:00|1961.32|1958.92|1960.58|1958.18|1961.32|1958.92|1959.61|1957.21|0
1649931000000|2022-04-14 10:10:00|1960.46|1958.06|1959.12|1956.72|1961.32|1958.92|1958.26|1955.86|0
1649931300000|2022-04-14 10:15:00|1959.36|1956.96|1958.38|1955.98|1960.34|1957.94|1957.65|1955.25|0
1649931600000|2022-04-14 10:20:00|1958.26|1955.86|1958.38|1955.98|1959.72|1957.32|1957.65|1955.25|0
1649931900000|2022-04-14 10:25:00|1958.63|1956.23|1957.89|1955.49|1959.11|1956.71|1957.16|1954.76|0
1649932200000|2022-04-14 10:30:00|1958.38|1955.98|1954.47|1952.07|1958.63|1956.23|1953.98|1951.58|0
1649932500000|2022-04-14 10:35:00|1954.23|1951.83|1954.47|1952.07|1955.45|1953.05|1954.23|1951.83|0
1649932800000|2022-04-14 10:40:00|1954.71|1952.31|1956.42|1954.02|1956.91|1954.51|1954.59|1952.19|0
1649933100000|2022-04-14 10:45:00|1955.93|1953.53|1955.93|1953.53|1957.64|1955.24|1955.45|1953.05|0
1649933400000|2022-04-14 10:50:00|1955.81|1953.41|1958.13|1955.73|1958.13|1955.73|1955.69|1953.29|0
1649933700000|2022-04-14 10:55:00|1958.01|1955.61|1957.89|1955.49|1958.38|1955.98|1957.15|1954.75|0
1649934000000|2022-04-14 11:00:00|1957.64|1955.24|1961.8|1959.4|1962.29|1959.89|1956.91|1954.51|0
1649934300000|2022-04-14 11:05:00|1962.04|1959.64|1960.86|1958.46|1962.29|1959.89|1960.01|1957.45|0
1649934600000|2022-04-14 11:10:00|1960.74|1958.34|1960.99|1958.59|1961.96|1959.56|1960.13|1957.73|0
1649934900000|2022-04-14 11:15:00|1961.47|1959.07|1959.88|1957.48|1962.21|1959.81|1959.52|1957.12|0
1649935200000|2022-04-14 11:20:00|1959.76|1957.36|1958.05|1955.65|1959.76|1957.36|1957.56|1955.16|0
1649935500000|2022-04-14 11:25:00|1958.29|1955.89|1956.46|1954.06|1958.41|1956.01|1956.34|1953.94|0
1649935800000|2022-04-14 11:30:00|1956.34|1953.94|1956.58|1954.18|1957.8|1955.4|1955.85|1953.45|0
1649936100000|2022-04-14 11:35:00|1956.83|1954.43|1959.27|1956.87|1959.27|1956.87|1955.85|1953.45|0
1649936400000|2022-04-14 11:40:00|1959.03|1956.63|1958.41|1956.01|1960.74|1958.34|1958.16|1955.76|0
1649936700000|2022-04-14 11:45:00|1958.78|1956.38|1958.53|1955.17|1960.73|1957.85|1957.79|1954.43|0
1649937000000|2022-04-14 11:50:00|1958.77|1955.41|1950.71|1947.83|1958.77|1955.41|1950.46|1947.58|0
1649937300000|2022-04-14 11:55:00|1951.2|1948.32|1951.4|1948.52|1952.62|1949.74|1949.8|1946.92|0
1649937600000|2022-04-14 12:00:00|1951.27|1948.39|1953.11|1950.23|1954.2|1951.32|1950.54|1947.66|0
1649937900000|2022-04-14 12:05:00|1953.35|1950.47|1954.33|1951.45|1955.06|1952.18|1953.35|1950.47|0
1649938200000|2022-04-14 12:10:00|1954.45|1951.57|1955.55|1952.67|1956.28|1953.4|1954.08|1951.2|0
1649938500000|2022-04-14 12:15:00|1955.31|1952.43|1957.51|1954.63|1957.51|1954.63|1954.57|1951.69|0
1649938800000|2022-04-14 12:20:00|1957.26|1954.38|1957.26|1954.38|1957.99|1955.11|1956.53|1953.65|0
1649939100000|2022-04-14 12:25:00|1957.02|1954.14|1956.81|1953.93|1958.48|1955.6|1956.81|1953.93|0
1649939400000|2022-04-14 12:30:00|1957.3|1954.42|1954.13|1951.73|1959.01|1956.13|1953.39|1950.99|0
1649939700000|2022-04-14 12:35:00|1954.37|1951.97|1951.68|1949.28|1954.62|1952.22|1951.68|1949.28|0
1649940000000|2022-04-14 12:40:00|1951.93|1949.53|1951.68|1949.28|1952.66|1950.26|1949.24|1946.84|0
1649940300000|2022-04-14 12:45:00|1951.93|1949.53|1949.97|1947.57|1953.39|1950.99|1948.75|1946.35|0
1649940600000|2022-04-14 12:50:00|1949.73|1947.33|1949.73|1947.33|1950.95|1948.55|1949.24|1946.84|0
1649940900000|2022-04-14 12:55:00|1949.84|1947.44|1948.01|1945.61|1950.95|1948.55|1947.53|1945.13|0
1649941200000|2022-04-14 13:00:00|1948.26|1945.86|1949.72|1947.32|1949.72|1947.32|1946.06|1943.66|0
1649941500000|2022-04-14 13:05:00|1949.48|1947.08|1949.72|1947.32|1949.97|1947.57|1947.77|1945.37|0
1649941800000|2022-04-14 13:10:00|1949.48|1947.08|1949.23|1946.83|1950.21|1947.81|1948.5|1946.1|0
1649942100000|2022-04-14 13:15:00|1949.35|1946.95|1953.39|1950.99|1953.39|1950.99|1948.74|1946.34|0
1649942400000|2022-04-14 13:20:00|1953.14|1950.74|1954.12|1951.72|1954.61|1952.21|1953.14|1950.74|0
1649942700000|2022-04-14 13:25:00|1952.9|1950.5|1960.96|1958.56|1961.21|1958.81|1952.9|1950.5|0
1649943000000|2022-04-14 13:30:00|1961.21|1958.81|1968.54|1966.14|1968.54|1966.14|1961.21|1958.81|0
1649943300000|2022-04-14 13:35:00|1968.3|1965.9|1962.16|1959.28|1971.97|1969.57|1962.16|1959.28|0
1649943600000|2022-04-14 13:40:00|1962.9|1960.02|1952.38|1949.5|1964.12|1961.24|1952.38|1949.5|0
1649943900000|2022-04-14 13:45:00|1952.63|1949.75|1950.12|1947.24|1955.8|1952.92|1947.98|1945.1|0
1649944200000|2022-04-14 13:50:00|1950.49|1947.61|1945.96|1943.08|1950.98|1948.1|1943.02|1940.14|0
1649944500000|2022-04-14 13:55:00|1946.2|1943.32|1946.44|1943.56|1948.4|1945.52|1944.24|1941.36|0
1649944800000|2022-04-14 14:00:00|1947.05|1944.17|1951.33|1948.45|1954.51|1951.63|1946.07|1943.19|0
1649945100000|2022-04-14 14:05:00|1950.84|1947.96|1934.45|1931.57|1951.09|1948.21|1931.52|1928.64|0
1649945400000|2022-04-14 14:10:00|1933.47|1930.59|1935.51|1932.63|1937.71|1934.83|1932.25|1929.37|0
1649945700000|2022-04-14 14:15:00|1935.26|1932.38|1936.48|1933.6|1939.42|1936.54|1932.08|1929.2|0
1649946000000|2022-04-14 14:20:00|1935.9|1933.02|1938.01|1935.13|1942.28|1939.4|1934.92|1932.04|0
1649946300000|2022-04-14 14:25:00|1937.77|1934.89|1938.79|1935.91|1940.74|1937.86|1935.32|1932.44|0
1649946600000|2022-04-14 14:30:00|1938.66|1935.78|1941.97|1939.09|1944.41|1941.53|1937.08|1934.2|0
1649946900000|2022-04-14 14:35:00|1941.23|1938.35|1938.05|1935.17|1943.92|1941.04|1934.63|1931.75|0
1649947200000|2022-04-14 14:40:00|1937.57|1934.69|1938.17|1935.29|1941.23|1938.35|1935.37|1932.49|0
1649947500000|2022-04-14 14:45:00|1938.05|1935.17|1939.66|1936.78|1945.52|1942.64|1938.05|1935.17|0
1649947800000|2022-04-14 14:50:00|1938.92|1936.04|1938.43|1935.55|1938.92|1936.04|1934.89|1932.01|0
1649948100000|2022-04-14 14:55:00|1938.19|1935.31|1939.9|1937.02|1942.59|1939.71|1937.46|1934.58|0
1649948400000|2022-04-14 15:00:00|1939.17|1936.29|1942.83|1939.95|1944.41|1941.53|1937.45|1934.57|0
1649948700000|2022-04-14 15:05:00|1942.59|1939.71|1942.58|1939.7|1944.79|1941.91|1940.39|1937.51|0
1649949000000|2022-04-14 15:10:00|1942.34|1939.46|1942.34|1939.46|1945.03|1942.15|1939.41|1936.53|0
1649949300000|2022-04-14 15:15:00|1942.83|1939.95|1939.41|1936.53|1945.52|1942.64|1937.45|1934.57|0
1649949600000|2022-04-14 15:20:00|1939.65|1936.77|1946|1943.12|1946|1943.12|1936.47|1933.59|0
1649949900000|2022-04-14 15:25:00|1946.25|1943.37|1945.86|1942.98|1947.47|1944.59|1944.78|1941.9|0
1649950200000|2022-04-14 15:30:00|1945.99|1943.11|1943.05|1940.17|1947.21|1944.33|1942.56|1939.68|0
1649950500000|2022-04-14 15:35:00|1942.81|1939.93|1938.41|1935.53|1943.05|1940.17|1937.92|1935.04|0
1649950800000|2022-04-14 15:40:00|1939.14|1936.26|1933.03|1930.15|1939.14|1936.26|1932.06|1929.18|0
1649951100000|2022-04-14 15:45:00|1932.79|1929.91|1933.52|1930.64|1934.99|1932.11|1931.57|1928.69|0
1649951400000|2022-04-14 15:50:00|1933.76|1930.88|1931.57|1928.69|1933.76|1930.88|1931.57|1928.69|0
1649951700000|2022-04-14 15:55:00|1931.81|1928.93|1933.47|1930.59|1934.2|1931.32|1931.57|1928.69|0
1649952000000|2022-04-14 16:00:00|1932.74|1929.86|1932.74|1929.86|1936.89|1934.01|1930.78|1927.9|0
1649952300000|2022-04-14 16:05:00|1932.25|1929.37|1936.4|1933.52|1937.38|1934.5|1932|1929.12|0
1649952600000|2022-04-14 16:10:00|1936.16|1933.28|1932.98|1930.1|1937.13|1934.25|1932.73|1929.85|0
1649952900000|2022-04-14 16:15:00|1933.22|1930.34|1931.51|1928.63|1934.81|1931.93|1930.29|1927.41|0
1649953200000|2022-04-14 16:20:00|1931.76|1928.88|1930.29|1927.41|1931.76|1928.88|1928.34|1925.46|0
1649953500000|2022-04-14 16:25:00|1930.53|1927.65|1926.63|1923.75|1931.27|1928.39|1925.65|1922.77|0
1649953800000|2022-04-14 16:30:00|1926.38|1923.5|1926.62|1923.74|1928.58|1925.7|1925.16|1922.28|0
1649954100000|2022-04-14 16:35:00|1926.14|1923.26|1925.65|1922.77|1927.6|1924.72|1925.4|1922.52|0
1649954400000|2022-04-14 16:40:00|1925.4|1922.52|1922.1|1919.22|1925.65|1922.77|1921.98|1919.1|0
1649954700000|2022-04-14 16:45:00|1921.98|1919.1|1921.61|1918.73|1923.2|1920.32|1921|1918.12|0
1649955000000|2022-04-14 16:50:00|1921.49|1918.61|1921.25|1918.37|1922.47|1919.59|1921|1918.12|0
1649955300000|2022-04-14 16:55:00|1921.49|1918.61|1926.38|1923.5|1926.86|1923.98|1921.25|1918.37|0
1649955600000|2022-04-14 17:00:00|1926.62|1923.74|1926.37|1923.49|1928.33|1925.45|1925.15|1922.27|0
1649955900000|2022-04-14 17:05:00|1926.13|1923.25|1924.18|1921.3|1926.62|1923.74|1923.2|1920.32|0
1649956200000|2022-04-14 17:10:00|1924.05|1921.17|1923.44|1920.56|1927.84|1924.96|1923.2|1920.32|0
1649956500000|2022-04-14 17:15:00|1924.18|1921.3|1923.2|1920.32|1925.88|1923|1922.22|1919.34|0
1649956800000|2022-04-14 17:20:00|1922.95|1920.07|1924.66|1921.78|1925.64|1922.76|1922.95|1920.07|0
1649957100000|2022-04-14 17:25:00|1925.39|1922.51|1925.64|1922.76|1926.24|1923.36|1923.93|1921.05|0
1649957400000|2022-04-14 17:30:00|1925.76|1922.88|1927.59|1924.71|1928.32|1925.44|1924.91|1922.03|0
1649957700000|2022-04-14 17:35:00|1927.84|1924.96|1928.32|1925.44|1930.28|1927.4|1927.83|1924.95|0
1649958000000|2022-04-14 17:40:00|1928.44|1925.56|1931.99|1929.11|1932.96|1930.08|1927.83|1924.95|0
1649958300000|2022-04-14 17:45:00|1932.48|1929.6|1935.41|1932.53|1936.14|1933.26|1932.23|1929.35|0
1649958600000|2022-04-14 17:50:00|1935.65|1932.77|1933.45|1930.57|1936.63|1933.75|1933.45|1930.57|0
1649958900000|2022-04-14 17:55:00|1933.7|1930.82|1938.83|1935.95|1938.83|1935.95|1933.45|1930.57|0
1649959200000|2022-04-14 18:00:00|1938.58|1935.7|1942.49|1939.61|1943.47|1940.59|1938.34|1935.46|0
1649959500000|2022-04-14 18:05:00|1942.74|1939.86|1938.82|1935.94|1942.98|1940.1|1938.09|1935.21|0
1649959800000|2022-04-14 18:10:00|1939.07|1936.19|1939.8|1936.92|1941.02|1938.14|1937.85|1934.97|0
1649960100000|2022-04-14 18:15:00|1940.78|1937.9|1935.65|1932.77|1941.51|1938.63|1935.4|1932.52|0
1649960400000|2022-04-14 18:20:00|1934.79|1931.91|1931.25|1928.37|1934.91|1932.03|1931|1928.12|0
1649960700000|2022-04-14 18:25:00|1931.74|1928.86|1934.54|1931.66|1936.13|1933.25|1930.51|1927.63|0
1649961000000|2022-04-14 18:30:00|1934.91|1932.03|1930.76|1927.88|1936.87|1933.99|1929.78|1926.9|0
1649961300000|2022-04-14 18:35:00|1930.63|1927.75|1929.53|1926.65|1931.73|1928.85|1928.56|1925.68|0
1649961600000|2022-04-14 18:40:00|1929.78|1926.9|1931|1928.12|1931.49|1928.61|1929.53|1926.65|0
1649961900000|2022-04-14 18:45:00|1930.87|1927.99|1930.51|1927.63|1932.47|1929.59|1929.05|1926.17|0
1649962200000|2022-04-14 18:50:00|1930.75|1927.87|1922.69|1919.81|1931.24|1928.36|1921.96|1919.08|0
1649962500000|2022-04-14 18:55:00|1923.43|1920.55|1919.52|1916.64|1923.43|1920.55|1919.27|1916.39|0
1649962800000|2022-04-14 19:00:00|1919.27|1916.39|1921.09|1918.21|1923.04|1920.16|1917.92|1915.04|0
1649963100000|2022-04-14 19:05:00|1921.33|1918.45|1915.96|1913.08|1922.56|1919.68|1915.96|1913.08|0
1649963400000|2022-04-14 19:10:00|1916.08|1913.2|1917.91|1915.03|1918.16|1915.28|1914.99|1912.11|0
1649963700000|2022-04-14 19:15:00|1918.4|1915.52|1924.51|1921.63|1925.24|1922.36|1918.4|1915.52|0
1649964000000|2022-04-14 19:20:00|1924.26|1921.38|1922.06|1919.18|1925.73|1922.85|1921.09|1918.21|0
1649964300000|2022-04-14 19:25:00|1922.31|1919.43|1918.16|1915.28|1922.31|1919.43|1917.42|1914.54|0
1649964600000|2022-04-14 19:30:00|1918.64|1915.76|1913.52|1910.64|1918.64|1915.76|1913.27|1910.39|0
1649964900000|2022-04-14 19:35:00|1913.76|1910.88|1912.3|1909.42|1915.96|1913.08|1912.3|1909.42|0
1649965200000|2022-04-14 19:40:00|1912.78|1909.9|1917.91|1915.03|1917.91|1915.03|1911.81|1908.93|0
1649965500000|2022-04-14 19:45:00|1917.67|1914.79|1914.49|1911.61|1918.4|1915.52|1913.03|1910.15|0
1649965800000|2022-04-14 19:50:00|1912.54|1909.66|1909.61|1906.73|1912.54|1909.66|1907.66|1904.78|0
1649966100000|2022-04-14 19:55:00|1910.58|1907.7|1905.7|1902.82|1911.81|1908.93|1903.75|1900.87|0
1649966400000|2022-04-14 20:00:00|1905.46|1902.58|1903.51|1900.63|1906.92|1904.04|1903.26|1900.38|0
1649966700000|2022-04-14 20:05:00|1903.75|1900.87|1903.75|1900.87|1904.48|1901.6|1903.26|1900.38|0
1649967000000|2022-04-14 20:10:00|1903.51|1900.63|1903.26|1900.38|1903.99|1901.11|1903.26|1900.38|0
1650265500000|2022-04-18 07:05:00|1883.52|1880.64|1883.03|1880.15|1883.77|1880.89|1883.03|1880.15|0
1650265800000|2022-04-18 07:10:00|1883.28|1880.4|1883.77|1880.89|1884.5|1881.62|1883.03|1880.15|0
1650266100000|2022-04-18 07:15:00|1883.52|1880.64|1883.52|1880.64|1884.01|1881.13|1883.03|1880.15|0
1650266400000|2022-04-18 07:20:00|1883.39|1880.51|1884.12|1881.24|1884.25|1881.37|1882.79|1879.91|0
1650266700000|2022-04-18 07:25:00|1884.25|1881.37|1884.01|1881.13|1885.59|1882.71|1884.01|1881.13|0
1650267000000|2022-04-18 07:30:00|1883.88|1881|1884.01|1881.13|1884.01|1881.13|1882.79|1879.91|0
1650267300000|2022-04-18 07:35:00|1884.49|1881.61|1881.81|1878.93|1884.74|1881.86|1879.73|1876.85|0
1650267600000|2022-04-18 07:40:00|1882.05|1879.17|1881.44|1878.56|1882.78|1879.9|1880.83|1877.95|0
1650267900000|2022-04-18 07:45:00|1881.81|1878.93|1883.27|1880.39|1883.63|1880.75|1881.56|1878.68|0
1650268200000|2022-04-18 07:50:00|1883.14|1880.26|1883.76|1880.88|1884|1881.12|1882.78|1879.9|0
1650268500000|2022-04-18 07:55:00|1883.51|1880.63|1883.87|1880.99|1884.36|1881.48|1883.03|1880.15|0
1650268800000|2022-04-18 08:00:00|1883.76|1880.88|1890.59|1887.71|1891.2|1888.32|1883.76|1880.88|0
1650269100000|2022-04-18 08:05:00|1890.71|1887.83|1889.25|1886.85|1891.08|1888.2|1887.66|1885.26|0
1650269400000|2022-04-18 08:10:00|1889.37|1886.97|1888.4|1886|1889.37|1886.97|1888.02|1885.62|0
1650269700000|2022-04-18 08:15:00|1888.64|1886.24|1890.1|1887.7|1890.1|1887.7|1888.4|1886|0
1650270000000|2022-04-18 08:20:00|1889.98|1887.58|1889.37|1886.97|1891.08|1888.68|1889.37|1886.97|0
1650270300000|2022-04-18 08:25:00|1889.61|1887.21|1889.37|1886.97|1890.35|1887.95|1889.37|1886.97|0
1650270600000|2022-04-18 08:30:00|1889.61|1887.21|1889.12|1886.72|1889.61|1887.21|1888.64|1886.24|0
1650270900000|2022-04-18 08:35:00|1889.24|1886.84|1889.12|1886.72|1889.61|1887.21|1888.51|1886.11|0
1650271200000|2022-04-18 08:40:00|1888.88|1886.48|1889.48|1887.08|1889.48|1887.08|1888.63|1886.23|0
1650271500000|2022-04-18 08:45:00|1889.61|1887.21|1889.48|1887.08|1889.61|1887.21|1889.12|1886.72|0
1650271800000|2022-04-18 08:50:00|1889.61|1887.21|1887.77|1885.37|1889.61|1887.21|1887.66|1885.26|0
1650272100000|2022-04-18 08:55:00|1887.66|1885.26|1886.92|1884.52|1887.9|1885.5|1886.68|1884.28|0
1650272400000|2022-04-18 09:00:00|1887.17|1884.77|1887|1884.6|1887.17|1884.77|1885.79|1883.39|0
1650272700000|2022-04-18 09:05:00|1887.11|1884.71|1886.87|1884.47|1887.36|1884.96|1886.63|1884.23|0
1650273000000|2022-04-18 09:10:00|1886.75|1884.35|1885.02|1882.62|1886.87|1884.47|1885.02|1882.62|0
1650273300000|2022-04-18 09:15:00|1885.14|1882.74|1884.53|1882.13|1886|1883.6|1884.53|1882.13|0
1650273600000|2022-04-18 09:20:00|1884.41|1882.01|1879.9|1877.5|1884.41|1882.01|1878.68|1876.28|0
1650273900000|2022-04-18 09:25:00|1879.77|1877.37|1880.63|1878.23|1881.6|1879.2|1879.77|1877.37|0
1650274200000|2022-04-18 09:30:00|1880.38|1877.98|1881.6|1879.2|1881.85|1879.45|1880.38|1877.98|0
1650274500000|2022-04-18 09:35:00|1881.72|1879.32|1881.6|1879.2|1882.33|1879.93|1881.36|1878.96|0
1650274800000|2022-04-18 09:40:00|1881.48|1879.08|1881.36|1878.96|1882.33|1879.93|1881.11|1878.71|0
1650275100000|2022-04-18 09:45:00|1881.47|1879.07|1881.96|1879.56|1882.09|1879.69|1880.87|1878.47|0
1650275400000|2022-04-18 09:50:00|1882.09|1879.69|1882.09|1879.69|1882.09|1879.69|1881.11|1878.71|0
1650275700000|2022-04-18 09:55:00|1881.96|1879.56|1882.2|1879.8|1882.33|1879.93|1881.6|1879.2|0
1650276000000|2022-04-18 10:00:00|1882.09|1879.69|1883.79|1881.39|1884.04|1881.64|1881.84|1879.44|0
1650276300000|2022-04-18 10:05:00|1883.67|1881.27|1884.4|1882|1884.77|1882.37|1883.06|1880.66|0
1650276600000|2022-04-18 10:10:00|1884.28|1881.88|1884.28|1881.88|1884.64|1882.24|1883.79|1881.39|0
1650276900000|2022-04-18 10:15:00|1884.04|1881.64|1883.79|1881.39|1884.52|1882.12|1883.79|1881.39|0
1650277200000|2022-04-18 10:20:00|1883.55|1881.15|1883.79|1881.39|1884.77|1882.37|1883.55|1881.15|0
1650277500000|2022-04-18 10:25:00|1884.04|1881.64|1887.81|1885.41|1888.43|1886.03|1884.04|1881.64|0
1650277800000|2022-04-18 10:30:00|1887.94|1885.54|1886.84|1884.44|1887.94|1885.54|1886.47|1884.07|0
1650278100000|2022-04-18 10:35:00|1886.96|1884.56|1886.23|1883.83|1886.96|1884.56|1885.99|1883.59|0
1650278400000|2022-04-18 10:40:00|1885.99|1883.59|1886.96|1884.56|1887.94|1885.54|1885.98|1883.58|0
1650278700000|2022-04-18 10:45:00|1886.72|1884.32|1887.08|1884.68|1887.69|1885.29|1886.72|1884.32|0
1650279000000|2022-04-18 10:50:00|1887.2|1884.8|1886.96|1884.56|1887.69|1885.29|1886.72|1884.32|0
1650279300000|2022-04-18 10:55:00|1886.71|1884.31|1886.47|1884.07|1887.69|1885.29|1886.23|1883.83|0
1650279600000|2022-04-18 11:00:00|1887.69|1885.29|1889.76|1887.36|1890.13|1887.73|1887.69|1885.29|0
1650279900000|2022-04-18 11:05:00|1889.64|1887.24|1892.82|1890.42|1893.79|1891.39|1889.64|1887.24|0
1650280200000|2022-04-18 11:10:00|1893.06|1890.66|1897.46|1895.06|1897.94|1895.54|1892.82|1890.42|0
1650280500000|2022-04-18 11:15:00|1897.57|1895.17|1898.43|1896.03|1899.16|1896.76|1896.72|1894.32|0
1650280800000|2022-04-18 11:20:00|1898.19|1895.79|1896.72|1894.32|1898.68|1896.28|1896.48|1894.08|0
1650281100000|2022-04-18 11:25:00|1896.84|1894.44|1896.23|1893.83|1896.96|1894.56|1895.74|1893.34|0
1650281400000|2022-04-18 11:30:00|1896.35|1893.95|1896.47|1894.07|1896.96|1894.56|1895.5|1893.1|0
1650281700000|2022-04-18 11:35:00|1896.23|1893.83|1894.28|1891.88|1896.23|1893.83|1894.03|1891.63|0
1650282000000|2022-04-18 11:40:00|1894.03|1891.63|1894.52|1892.12|1894.52|1892.12|1892.57|1890.17|0
1650282300000|2022-04-18 11:45:00|1894.28|1891.88|1892.57|1890.17|1894.28|1891.88|1892.44|1890.04|0
1650282600000|2022-04-18 11:50:00|1892.32|1889.92|1892.56|1890.16|1893.05|1890.65|1891.34|1888.94|0
1650282900000|2022-04-18 11:55:00|1891.59|1889.19|1891.59|1889.19|1891.83|1889.43|1890.85|1888.45|0
1650283200000|2022-04-18 12:00:00|1891.83|1889.43|1892.92|1890.52|1893.54|1891.14|1891.1|1888.7|0
1650283500000|2022-04-18 12:05:00|1892.81|1890.41|1891.34|1888.94|1894.03|1891.63|1890.61|1888.21|0
1650283800000|2022-04-18 12:10:00|1891.1|1888.7|1889.88|1887.48|1891.83|1889.43|1889.39|1886.99|0
1650284100000|2022-04-18 12:15:00|1890.12|1887.72|1890.72|1888.32|1891.34|1888.94|1888.53|1886.13|0
1650284400000|2022-04-18 12:20:00|1890.61|1888.21|1891.58|1889.18|1892.07|1889.67|1890.61|1888.21|0
1650284700000|2022-04-18 12:25:00|1891.34|1888.94|1892.92|1890.52|1893.29|1890.89|1891.34|1888.94|0
1650285000000|2022-04-18 12:30:00|1893.05|1890.65|1892.31|1889.91|1893.29|1890.89|1890.97|1888.57|0
1650285300000|2022-04-18 12:35:00|1892.56|1890.16|1895.12|1892.72|1896.22|1893.82|1892.56|1890.16|0
1650285600000|2022-04-18 12:40:00|1895.24|1892.84|1893.04|1890.64|1895.73|1893.33|1892.8|1890.4|0
1650285900000|2022-04-18 12:45:00|1893.29|1890.89|1893.53|1891.13|1893.78|1891.38|1892.56|1890.16|0
1650286200000|2022-04-18 12:50:00|1893.4|1891|1891.58|1889.18|1894.02|1891.62|1891.09|1888.69|0
1650286500000|2022-04-18 12:55:00|1891.82|1889.42|1891.09|1888.69|1893.77|1891.37|1890.96|1888.56|0
1650286800000|2022-04-18 13:00:00|1890.96|1888.56|1894.99|1892.59|1895.36|1892.96|1889.98|1887.58|0
1650287100000|2022-04-18 13:05:00|1894.75|1892.35|1894.75|1892.35|1895.48|1893.08|1894.26|1891.86|0
1650287400000|2022-04-18 13:10:00|1894.87|1892.47|1896.46|1894.06|1896.46|1894.06|1894.26|1891.86|0
1650287700000|2022-04-18 13:15:00|1896.7|1894.3|1895.48|1893.08|1897.68|1895.28|1895.48|1893.08|0
1650288000000|2022-04-18 13:20:00|1895.24|1892.84|1896.21|1893.81|1896.46|1894.06|1895.24|1892.84|0
1650288300000|2022-04-18 13:25:00|1895.97|1893.57|1893.28|1890.88|1895.97|1893.57|1892.55|1890.15|0
1650288600000|2022-04-18 13:30:00|1894.99|1892.59|1910.85|1908.45|1913.54|1911.14|1894.5|1892.1|0
1650288900000|2022-04-18 13:35:00|1909.63|1907.23|1912.47|1910.07|1917.6|1915.2|1909.38|1906.98|0
1650289200000|2022-04-18 13:40:00|1910.63|1908.23|1914.67|1912.27|1919.32|1916.92|1907.58|1905.18|0
1650289500000|2022-04-18 13:45:00|1916.14|1913.74|1913.69|1911.29|1916.14|1913.74|1909.53|1907.13|0
1650289800000|2022-04-18 13:50:00|1914.67|1912.27|1904.64|1902.24|1914.91|1912.51|1902.44|1900.04|0
1650290100000|2022-04-18 13:55:00|1904.4|1902|1903.05|1900.65|1904.4|1902|1900.49|1898.09|0
1650290400000|2022-04-18 14:00:00|1902.2|1899.8|1906.84|1904.44|1908.55|1906.15|1896.82|1894.42|0
1650290700000|2022-04-18 14:05:00|1907.33|1904.93|1898|1895.6|1907.82|1905.42|1898|1895.6|0
1650291000000|2022-04-18 14:10:00|1898.24|1895.84|1909.07|1906.67|1910.29|1907.89|1898.05|1895.65|0
1650291300000|2022-04-18 14:15:00|1909.56|1907.16|1910.53|1908.13|1911.26|1908.86|1907.12|1904.72|0
1650291600000|2022-04-18 14:20:00|1910.77|1908.37|1919.32|1916.92|1919.8|1917.4|1909.8|1907.4|0
1650291900000|2022-04-18 14:25:00|1919.56|1917.16|1912.97|1910.57|1921.02|1918.62|1912.97|1910.57|0
1650292200000|2022-04-18 14:30:00|1914.19|1911.79|1917.36|1914.96|1917.36|1914.96|1913.46|1911.06|0
1650292500000|2022-04-18 14:35:00|1917.6|1915.2|1917.85|1915.45|1918.09|1915.69|1913.94|1911.54|0
1650292800000|2022-04-18 14:40:00|1918.82|1916.42|1918.34|1915.94|1921.02|1918.62|1916.63|1914.23|0
1650293100000|2022-04-18 14:45:00|1918.82|1916.42|1917.6|1915.2|1920.29|1917.89|1915.41|1913.01|0
1650293400000|2022-04-18 14:50:00|1917.36|1914.96|1911.99|1909.59|1917.6|1915.2|1911.26|1908.86|0
1650293700000|2022-04-18 14:55:00|1912.23|1909.83|1912.1|1909.7|1912.23|1909.83|1907.92|1905.52|0
1650294000000|2022-04-18 15:00:00|1911.98|1909.58|1914.67|1912.27|1914.67|1912.27|1909.78|1907.38|0
1650294300000|2022-04-18 15:05:00|1914.91|1912.51|1911.98|1909.58|1915.64|1913.24|1911.98|1909.58|0
1650294600000|2022-04-18 15:10:00|1911.49|1909.09|1911.25|1908.85|1913.44|1911.04|1910.76|1908.36|0
1650294900000|2022-04-18 15:15:00|1911|1908.6|1906.85|1904.45|1911.73|1909.33|1905.39|1902.99|0
1650295200000|2022-04-18 15:20:00|1907.1|1904.7|1900.26|1897.86|1908.07|1905.67|1900.02|1897.62|0
1650295500000|2022-04-18 15:25:00|1899.53|1897.13|1899.48|1897.08|1901.11|1898.71|1897.04|1894.64|0
1650295800000|2022-04-18 15:30:00|1899.23|1896.83|1897.52|1895.12|1900.21|1897.81|1895.57|1893.17|0
1650296100000|2022-04-18 15:35:00|1897.77|1895.37|1894.35|1891.95|1898.01|1895.61|1893.13|1890.73|0
1650296400000|2022-04-18 15:40:00|1894.11|1891.71|1895.08|1892.68|1896.06|1893.66|1892.4|1890|0
1650296700000|2022-04-18 15:45:00|1895.33|1892.93|1889.47|1887.07|1895.33|1892.93|1889.23|1886.83|0
1650297000000|2022-04-18 15:50:00|1889.71|1887.31|1893.86|1891.46|1893.86|1891.46|1888.98|1886.58|0
1650297300000|2022-04-18 15:55:00|1893.49|1891.09|1897.76|1895.36|1898.25|1895.85|1893.13|1890.73|0
1650297600000|2022-04-18 16:00:00|1897.52|1895.12|1895.08|1892.68|1898.49|1896.09|1893.13|1890.73|0
1650297900000|2022-04-18 16:05:00|1894.95|1892.55|1893.24|1890.84|1897.27|1894.87|1893.13|1890.73|0
1650298200000|2022-04-18 16:10:00|1892.88|1890.48|1888.98|1886.58|1893.86|1891.46|1887.76|1885.36|0
1650298500000|2022-04-18 16:15:00|1888.73|1886.33|1886.65|1884.25|1889.22|1886.82|1885.92|1883.52|0
1650298800000|2022-04-18 16:20:00|1886.4|1884|1887.87|1885.47|1888.11|1885.71|1885.91|1883.51|0
1650299100000|2022-04-18 16:25:00|1888.11|1885.71|1885.67|1883.27|1888.11|1885.71|1884.45|1882.05|0
1650299400000|2022-04-18 16:30:00|1885.43|1883.03|1885.91|1883.51|1887.13|1884.73|1883.47|1881.07|0
1650299700000|2022-04-18 16:35:00|1886.16|1883.76|1886.01|1883.61|1888.11|1885.71|1884.69|1882.29|0
1650300000000|2022-04-18 16:40:00|1886.74|1884.34|1888.69|1886.29|1889.18|1886.78|1882.84|1880.44|0
1650300300000|2022-04-18 16:45:00|1888.93|1886.53|1888.2|1885.8|1890.64|1888.24|1887.22|1884.82|0
1650300600000|2022-04-18 16:50:00|1888.44|1886.04|1892.1|1889.7|1892.83|1890.43|1887.95|1885.55|0
1650300900000|2022-04-18 16:55:00|1892.34|1889.94|1891.86|1889.46|1893.81|1891.41|1891.12|1888.72|0
1650301200000|2022-04-18 17:00:00|1892.34|1889.94|1891.73|1889.33|1893.07|1890.67|1890.39|1887.99|0
1650301500000|2022-04-18 17:05:00|1891.85|1889.45|1897.71|1895.31|1897.71|1895.31|1891.37|1888.97|0
1650301800000|2022-04-18 17:10:00|1897.95|1895.55|1898.44|1896.04|1901.61|1899.21|1897.71|1895.31|0
1650302100000|2022-04-18 17:15:00|1898.2|1895.8|1892.09|1889.69|1898.2|1895.8|1891.85|1889.45|0
1650302400000|2022-04-18 17:20:00|1892.34|1889.94|1895.99|1893.59|1897.46|1895.06|1891.12|1888.72|0
1650302700000|2022-04-18 17:25:00|1896.24|1893.84|1899.16|1896.76|1899.16|1896.76|1895.26|1892.86|0
1650303000000|2022-04-18 17:30:00|1898.92|1896.52|1911.73|1909.33|1911.86|1909.46|1898.43|1896.03|0
1650303300000|2022-04-18 17:35:00|1911.86|1909.46|1915.44|1913.04|1915.64|1913.24|1911.61|1909.21|0
1650303600000|2022-04-18 17:40:00|1916.17|1913.77|1916.9|1914.5|1917.15|1914.75|1914.46|1912.06|0
1650303900000|2022-04-18 17:45:00|1916.41|1914.01|1918.61|1916.21|1919.59|1917.19|1914.7|1912.3|0
1650304200000|2022-04-18 17:50:00|1918.12|1915.72|1919.06|1916.66|1919.59|1917.19|1916.17|1913.77|0
1650304500000|2022-04-18 17:55:00|1919.3|1916.9|1917.59|1915.19|1923.21|1920.81|1916.12|1913.72|0
1650304800000|2022-04-18 18:00:00|1918.44|1916.04|1918.57|1916.17|1921.5|1919.1|1916.86|1914.46|0
1650305100000|2022-04-18 18:05:00|1918.08|1915.68|1916.12|1913.72|1918.93|1916.53|1914.9|1912.5|0
1650305400000|2022-04-18 18:10:00|1915.88|1913.48|1915.88|1913.48|1915.88|1913.48|1912.95|1910.55|0
1650305700000|2022-04-18 18:15:00|1915.99|1913.59|1912.46|1910.06|1920.03|1917.63|1909.04|1906.64|0
1650306000000|2022-04-18 18:20:00|1912.83|1910.43|1921.21|1918.81|1921.21|1918.81|1911.56|1909.16|0
1650306300000|2022-04-18 18:25:00|1921.46|1919.06|1915.35|1912.95|1923.16|1920.76|1913.76|1911.36|0
1650306600000|2022-04-18 18:30:00|1915.59|1913.19|1918.28|1915.88|1918.77|1916.37|1915.22|1912.82|0
1650306900000|2022-04-18 18:35:00|1918.4|1916|1917.06|1914.66|1920.48|1918.08|1916.32|1913.92|0
1650307200000|2022-04-18 18:40:00|1917.3|1914.9|1914.37|1911.97|1918.77|1916.37|1913.64|1911.24|0
1650307500000|2022-04-18 18:45:00|1914.61|1912.21|1913.15|1910.75|1915.1|1912.7|1910.71|1908.31|0
1650307800000|2022-04-18 18:50:00|1912.66|1910.26|1915.1|1912.7|1917.06|1914.66|1912.17|1909.77|0
1650308100000|2022-04-18 18:55:00|1914.73|1912.33|1910.46|1908.06|1915.1|1912.7|1909.73|1907.33|0
1650308400000|2022-04-18 19:00:00|1909.97|1907.57|1907.29|1904.89|1911.68|1909.28|1906.8|1904.4|0
1650308700000|2022-04-18 19:05:00|1907.53|1905.13|1906.56|1904.16|1909.97|1907.57|1905.58|1903.18|0
1650309000000|2022-04-18 19:10:00|1907.04|1904.64|1903.87|1901.47|1909.48|1907.08|1901.67|1899.27|0
1650309300000|2022-04-18 19:15:00|1904.11|1901.71|1902.16|1899.76|1906.55|1904.15|1901.67|1899.27|0
1650309600000|2022-04-18 19:20:00|1902.28|1899.88|1899.23|1896.83|1904.6|1902.2|1898.01|1895.61|0
1650309900000|2022-04-18 19:25:00|1898.26|1895.86|1897.44|1895.04|1899.48|1897.08|1896.71|1894.31|0
1650310200000|2022-04-18 19:30:00|1897.08|1894.68|1889.51|1887.11|1897.08|1894.68|1888.54|1886.14|0
1650310500000|2022-04-18 19:35:00|1889.27|1886.87|1887.37|1884.97|1890.25|1887.85|1886.59|1884.19|0
1650310800000|2022-04-18 19:40:00|1887.61|1885.21|1889.56|1887.16|1891.76|1889.36|1885.17|1882.77|0
1650311100000|2022-04-18 19:45:00|1888.59|1886.19|1885.66|1882.78|1888.59|1886.19|1884.92|1882.04|0
1650311400000|2022-04-18 19:50:00|1885.41|1882.53|1891.51|1888.63|1892.24|1889.36|1883.46|1880.58|0
1650311700000|2022-04-18 19:55:00|1891.27|1888.39|1905.34|1902.46|1905.34|1902.46|1890.78|1887.9|0
1650312000000|2022-04-18 20:00:00|1906.32|1903.44|1913.89|1911.49|1913.89|1911.49|1905.83|1902.95|0
1650312300000|2022-04-18 20:05:00|1913.64|1911.24|1917.45|1915.05|1919.73|1917.33|1912.42|1910.02|0
1650312600000|2022-04-18 20:10:00|1917.7|1915.3|1916.72|1914.32|1918.3|1915.9|1915.74|1913.34|0
1650312900000|2022-04-18 20:15:00|1917.7|1915.3|1920.34|1917.54|1921.8|1919|1917.41|1914.61|0
1650313200000|2022-04-18 20:20:00|1920.58|1917.78|1920.82|1918.02|1921.19|1918.39|1920.34|1917.54|0
1650313500000|2022-04-18 20:25:00|1920.34|1917.54|1918.63|1915.83|1920.34|1917.54|1917.65|1914.85|0
1650313800000|2022-04-18 20:30:00|1918.38|1915.58|1917.65|1914.85|1918.38|1915.58|1916.43|1913.63|0
1650314100000|2022-04-18 20:35:00|1917.89|1915.09|1917.89|1915.09|1918.38|1915.58|1917.65|1914.85|0
1650314400000|2022-04-18 20:40:00|1918.14|1915.34|1918.62|1915.82|1918.62|1915.82|1918.14|1915.34|0
1650314700000|2022-04-18 20:45:00|1918.38|1915.58|1916.91|1914.11|1919.11|1916.31|1916.91|1914.11|0
1650315000000|2022-04-18 20:50:00|1917.16|1914.36|1916.91|1914.11|1917.4|1914.6|1916.91|1914.11|0
1650315300000|2022-04-18 20:55:00|1917|1914.2|1916.87|1914.07|1917.24|1914.44|1916.87|1914.07|0
1650315600000|2022-04-18 21:00:00|1916.82|1914.02|1917.89|1915.09|1917.99|1915.19|1916.82|1914.02|0
1650315900000|2022-04-18 21:05:00|1917.92|1915.12|1917.64|1914.84|1917.92|1915.12|1917.64|1914.84|0
1650316200000|2022-04-18 21:10:00|1917.78|1914.98|1917.18|1914.38|1917.78|1914.98|1916.9|1914.1|0
1650316500000|2022-04-18 21:15:00|1917.22|1914.42|1916.82|1914.02|1917.22|1914.42|1916.71|1913.91|0
1650316800000|2022-04-18 21:20:00|1916.79|1913.99|1917.53|1914.73|1917.53|1914.73|1916.79|1913.99|0
1650317100000|2022-04-18 21:25:00|1917.56|1914.76|1917.03|1914.23|1917.6|1914.8|1917|1914.2|0
1650317400000|2022-04-18 21:30:00|1917|1914.2|1917.07|1914.27|1917.07|1914.27|1916.92|1914.12|0
1650317700000|2022-04-18 21:35:00|1917.18|1914.38|1917.66|1914.86|1917.66|1914.86|1917.11|1914.31|0
1650318000000|2022-04-18 21:40:00|1917.74|1914.94|1918|1915.2|1918.06|1915.26|1917.6|1914.8|0
1650318300000|2022-04-18 21:45:00|1918.06|1915.26|1917.74|1914.94|1918.21|1915.41|1917.74|1914.94|0
1650318600000|2022-04-18 21:50:00|1918.03|1915.23|1918.21|1915.41|1918.56|1915.76|1917.74|1914.94|0
1650318900000|2022-04-18 21:55:00|1918.06|1915.26|1918.1|1915.3|1918.67|1915.87|1918.06|1915.26|0
1650319200000|2022-04-18 22:00:00|1917.84|1915.04|1917.96|1915.16|1918.7|1915.9|1916.25|1913.45|0
1650319500000|2022-04-18 22:05:00|1918.21|1915.41|1916.01|1913.21|1918.21|1915.41|1916.01|1913.21|0
1650319800000|2022-04-18 22:10:00|1915.76|1912.96|1917.47|1914.67|1917.72|1914.92|1915.52|1912.72|0
1650320100000|2022-04-18 22:15:00|1917.59|1914.79|1916.74|1913.94|1917.96|1915.16|1916.25|1913.45|0
1650320400000|2022-04-18 22:20:00|1917.1|1914.3|1918.2|1915.4|1918.2|1915.4|1916.74|1913.94|0
1650320700000|2022-04-18 22:25:00|1918.45|1915.65|1919.18|1916.38|1919.18|1916.38|1918.2|1915.4|0
1650321000000|2022-04-18 22:30:00|1918.94|1916.14|1920.4|1917.6|1921.38|1918.58|1918.94|1916.14|0
1650321300000|2022-04-18 22:35:00|1920.16|1917.36|1919.67|1916.87|1921.13|1918.33|1919.42|1916.62|0
1650321600000|2022-04-18 22:40:00|1919.54|1916.74|1918.93|1916.13|1920.15|1917.35|1918.93|1916.13|0
1650321900000|2022-04-18 22:45:00|1919.18|1916.38|1919.18|1916.38|1919.42|1916.62|1918.69|1915.89|0
1650322200000|2022-04-18 22:50:00|1919.42|1916.62|1918.69|1915.89|1919.42|1916.62|1918.69|1915.89|0
1650322500000|2022-04-18 22:55:00|1918.93|1916.13|1917.95|1915.15|1918.93|1916.13|1917.95|1915.15|0
1650322800000|2022-04-18 23:00:00|1918.2|1915.4|1919.91|1917.11|1920.39|1917.59|1918.2|1915.4|0
1650323100000|2022-04-18 23:05:00|1919.66|1916.86|1918.68|1915.88|1919.91|1917.11|1918.68|1915.88|0
1650323400000|2022-04-18 23:10:00|1918.93|1916.13|1918.19|1915.39|1918.93|1916.13|1917.82|1915.02|0
1650323700000|2022-04-18 23:15:00|1918.44|1915.64|1918.19|1915.39|1919.42|1916.62|1917.95|1915.15|0
1650324000000|2022-04-18 23:20:00|1918.44|1915.64|1918.19|1915.39|1918.93|1916.13|1917.7|1914.9|0
1650324300000|2022-04-18 23:25:00|1918.07|1915.27|1916.97|1914.17|1918.19|1915.39|1916.97|1914.17|0
1650324600000|2022-04-18 23:30:00|1916.73|1913.93|1917.21|1914.41|1917.21|1914.41|1916.48|1913.68|0
1650324900000|2022-04-18 23:35:00|1917.46|1914.66|1916.97|1914.17|1917.46|1914.66|1916.24|1913.44|0
1650325200000|2022-04-18 23:40:00|1917.21|1914.41|1917.7|1914.9|1917.7|1914.9|1917.21|1914.41|0
1650325500000|2022-04-18 23:45:00|1918.19|1915.39|1922.83|1920.03|1924.41|1921.61|1918.19|1915.39|0
1650325800000|2022-04-18 23:50:00|1923.07|1920.27|1926.74|1923.94|1927.23|1924.43|1922.58|1919.78|0
1650326100000|2022-04-18 23:55:00|1926.98|1924.18|1928.2|1925.4|1928.2|1925.4|1926.98|1924.18|0
1650326400000|2022-04-19 00:00:00|1927.96|1925.16|1926|1923.2|1927.96|1925.16|1926|1923.2|0
1650326700000|2022-04-19 00:05:00|1926.12|1923.32|1926|1923.2|1927.22|1924.42|1925.27|1922.47|0
1650327000000|2022-04-19 00:10:00|1925.76|1922.96|1926.73|1923.93|1927.47|1924.67|1925.51|1922.71|0
1650327300000|2022-04-19 00:15:00|1926.61|1923.81|1924.78|1921.98|1926.73|1923.93|1923.8|1921|0
1650327600000|2022-04-19 00:20:00|1925.02|1922.22|1924.65|1921.85|1925.02|1922.22|1924.04|1921.24|0
1650327900000|2022-04-19 00:25:00|1924.78|1921.98|1924.53|1921.73|1925.27|1922.47|1924.29|1921.49|0
1650328200000|2022-04-19 00:30:00|1924.65|1921.85|1924.29|1921.49|1925.02|1922.22|1923.31|1920.51|0
1650328500000|2022-04-19 00:35:00|1924.04|1921.24|1923.55|1920.75|1924.29|1921.49|1923.55|1920.75|0
1650328800000|2022-04-19 00:40:00|1923.67|1920.87|1920.38|1917.58|1923.67|1920.87|1920.38|1917.58|0
1650329100000|2022-04-19 00:45:00|1920.13|1917.33|1914.03|1911.23|1920.38|1917.58|1913.78|1910.98|0
1650329400000|2022-04-19 00:50:00|1914.14|1911.34|1914.27|1911.47|1914.76|1911.96|1911.59|1908.79|0
1650329700000|2022-04-19 00:55:00|1914.14|1911.34|1914.03|1911.23|1914.76|1911.96|1912.07|1909.27|0
1650330000000|2022-04-19 01:00:00|1913.54|1910.74|1912.07|1909.27|1914.27|1911.47|1910.12|1907.32|0
1650330300000|2022-04-19 01:05:00|1912.32|1909.52|1913.05|1910.25|1913.05|1910.25|1911.09|1908.29|0
1650330600000|2022-04-19 01:10:00|1912.8|1910|1915.49|1912.69|1916.22|1913.42|1912.31|1909.51|0
1650330900000|2022-04-19 01:15:00|1915|1912.2|1913.41|1910.61|1915.49|1912.69|1912.8|1910|0
1650331200000|2022-04-19 01:20:00|1913.29|1910.49|1916.22|1913.42|1916.22|1913.42|1912.8|1910|0
1650331500000|2022-04-19 01:25:00|1916.46|1913.66|1916.95|1914.15|1916.95|1914.15|1915.85|1913.05|0
1650331800000|2022-04-19 01:30:00|1916.71|1913.91|1917.44|1914.64|1918.29|1915.49|1916.46|1913.66|0
1650332100000|2022-04-19 01:35:00|1917.68|1914.88|1918.29|1915.49|1918.41|1915.61|1917.19|1914.39|0
1650332400000|2022-04-19 01:40:00|1918.04|1915.24|1916.22|1913.42|1918.41|1915.61|1915.73|1912.93|0
1650332700000|2022-04-19 01:45:00|1916.09|1913.29|1918.66|1915.86|1919.15|1916.35|1914.99|1912.19|0
1650333000000|2022-04-19 01:50:00|1918.41|1915.61|1917.68|1914.88|1918.41|1915.61|1916.33|1913.53|0
1650333300000|2022-04-19 01:55:00|1917.43|1914.63|1916.33|1913.53|1918.28|1915.48|1915.97|1913.17|0
1650333600000|2022-04-19 02:00:00|1916.21|1913.41|1916.7|1913.9|1916.7|1913.9|1915.24|1912.44|0
1650333900000|2022-04-19 02:05:00|1916.57|1913.77|1915.23|1912.43|1916.57|1913.77|1914.99|1912.19|0
1650334200000|2022-04-19 02:10:00|1914.99|1912.19|1913.28|1910.48|1915.48|1912.68|1912.79|1909.99|0
1650334500000|2022-04-19 02:15:00|1913.52|1910.72|1915.11|1912.31|1915.23|1912.43|1913.28|1910.48|0
1650334800000|2022-04-19 02:20:00|1914.99|1912.19|1914.5|1911.7|1914.99|1912.19|1914.01|1911.21|0
1650335100000|2022-04-19 02:25:00|1914.37|1911.57|1912.91|1910.11|1914.74|1911.94|1912.79|1909.99|0
1650335400000|2022-04-19 02:30:00|1912.79|1909.99|1913.52|1910.72|1913.52|1910.72|1912.55|1909.75|0
1650335700000|2022-04-19 02:35:00|1913.28|1910.48|1915.72|1912.92|1915.96|1913.16|1913.28|1910.48|0
1650336000000|2022-04-19 02:40:00|1915.47|1912.67|1915.47|1912.67|1915.47|1912.67|1914.74|1911.94|0
1650336300000|2022-04-19 02:45:00|1915.23|1912.43|1915.72|1912.92|1916.45|1913.65|1915.23|1912.43|0
1650336600000|2022-04-19 02:50:00|1915.83|1913.03|1916.45|1913.65|1916.56|1913.76|1915.47|1912.67|0
1650336900000|2022-04-19 02:55:00|1916.2|1913.4|1915.71|1912.91|1916.2|1913.4|1914.98|1912.18|0
1650337200000|2022-04-19 03:00:00|1915.83|1913.03|1916.2|1913.4|1916.45|1913.65|1915.47|1912.67|0
1650337500000|2022-04-19 03:05:00|1916.07|1913.27|1916.2|1913.4|1916.45|1913.65|1915.59|1912.79|0
1650337800000|2022-04-19 03:10:00|1916.45|1913.65|1917.91|1915.11|1918.4|1915.6|1915.96|1913.16|0
1650338100000|2022-04-19 03:15:00|1917.67|1914.87|1919.13|1916.33|1919.13|1916.33|1917.67|1914.87|0
1650338400000|2022-04-19 03:20:00|1919.37|1916.57|1922.79|1919.99|1923.28|1920.48|1919.13|1916.33|0
1650338700000|2022-04-19 03:25:00|1923.04|1920.24|1923.04|1920.24|1923.04|1920.24|1922.06|1919.26|0
1650339000000|2022-04-19 03:30:00|1923.52|1920.72|1923.28|1920.48|1924.37|1921.57|1923.04|1920.24|0
1650339300000|2022-04-19 03:35:00|1923.52|1920.72|1923.52|1920.72|1924.01|1921.21|1923.03|1920.23|0
1650339600000|2022-04-19 03:40:00|1923.4|1920.6|1923.28|1920.48|1924.01|1921.21|1923.03|1920.23|0
1650339900000|2022-04-19 03:45:00|1923.03|1920.23|1921.81|1919.01|1923.03|1920.23|1920.35|1917.55|0
1650340200000|2022-04-19 03:50:00|1921.68|1918.88|1921.81|1919.01|1922.54|1919.74|1921.57|1918.77|0
1650340500000|2022-04-19 03:55:00|1921.57|1918.77|1921.57|1918.77|1922.05|1919.25|1921.32|1918.52|0
1650340800000|2022-04-19 04:00:00|1921.81|1919.01|1920.34|1917.54|1922.05|1919.25|1920.34|1917.54|0
1650341100000|2022-04-19 04:05:00|1920.59|1917.79|1920.83|1918.03|1921.81|1919.01|1920.59|1917.79|0
1650341400000|2022-04-19 04:10:00|1921.07|1918.27|1920.34|1917.54|1921.32|1918.52|1920.1|1917.3|0
1650341700000|2022-04-19 04:15:00|1920.21|1917.41|1921.07|1918.27|1921.32|1918.52|1919.85|1917.05|0
1650342000000|2022-04-19 04:20:00|1920.83|1918.03|1920.34|1917.54|1921.07|1918.27|1920.21|1917.41|0
1650342300000|2022-04-19 04:25:00|1920.1|1917.3|1920.09|1917.29|1920.58|1917.78|1919.61|1916.81|0
1650342600000|2022-04-19 04:30:00|1919.97|1917.17|1920.58|1917.78|1920.58|1917.78|1919.36|1916.56|0
1650342900000|2022-04-19 04:35:00|1921.07|1918.27|1920.09|1917.29|1921.07|1918.27|1920.09|1917.29|0
1650343200000|2022-04-19 04:40:00|1919.85|1917.05|1920.82|1918.02|1920.82|1918.02|1919.6|1916.8|0
1650343500000|2022-04-19 04:45:00|1920.7|1917.9|1921.07|1918.27|1921.19|1918.39|1920.58|1917.78|0
1650343800000|2022-04-19 04:50:00|1920.82|1918.02|1921.8|1919|1922.04|1919.24|1920.58|1917.78|0
1650344100000|2022-04-19 04:55:00|1921.92|1919.12|1922.29|1919.49|1922.78|1919.98|1921.8|1919|0
1650344400000|2022-04-19 05:00:00|1922.04|1919.24|1920.33|1917.53|1923.02|1920.22|1920.33|1917.53|0
1650344700000|2022-04-19 05:05:00|1920.58|1917.78|1918.62|1915.82|1920.58|1917.78|1918.38|1915.58|0
1650345000000|2022-04-19 05:10:00|1918.87|1916.07|1918.38|1915.58|1919.35|1916.55|1918.13|1915.33|0
1650345300000|2022-04-19 05:15:00|1918.62|1915.82|1917.89|1915.09|1918.62|1915.82|1917.16|1914.36|0
1650345600000|2022-04-19 05:20:00|1917.64|1914.84|1917.89|1915.09|1917.89|1915.09|1917.4|1914.6|0
1650345900000|2022-04-19 05:25:00|1917.64|1914.84|1918.62|1915.82|1918.86|1916.06|1917.64|1914.84|0
1650346200000|2022-04-19 05:30:00|1918.37|1915.57|1917.64|1914.84|1918.62|1915.82|1917.64|1914.84|0
1650346500000|2022-04-19 05:35:00|1917.4|1914.6|1918.37|1915.57|1918.62|1915.82|1917.15|1914.35|0
1650346800000|2022-04-19 05:40:00|1918.13|1915.33|1918.86|1916.06|1919.59|1916.79|1917.76|1914.96|0
1650347100000|2022-04-19 05:45:00|1919.1|1916.3|1918.37|1915.57|1919.35|1916.55|1917.88|1915.08|0
1650347400000|2022-04-19 05:50:00|1918.62|1915.82|1919.84|1917.04|1920.2|1917.4|1918.37|1915.57|0
1650347700000|2022-04-19 05:55:00|1920.08|1917.28|1917.15|1914.35|1920.08|1917.28|1917.15|1914.35|0
1650348000000|2022-04-19 06:00:00|1916.9|1914.1|1917.15|1914.35|1918.49|1915.69|1914.71|1911.91|0
1650348300000|2022-04-19 06:05:00|1917.64|1914.84|1921.05|1918.25|1922.03|1919.23|1915.19|1912.39|0
1650348600000|2022-04-19 06:10:00|1920.81|1918.01|1922.27|1919.47|1922.27|1919.47|1919.83|1917.03|0
1650348900000|2022-04-19 06:15:00|1922.52|1919.72|1922.88|1920.08|1924.96|1922.16|1920.81|1918.01|0
1650349200000|2022-04-19 06:20:00|1922.76|1919.96|1924.83|1922.03|1926.18|1923.38|1922.76|1919.96|0
1650349500000|2022-04-19 06:25:00|1924.96|1922.16|1924.03|1921.23|1925.25|1922.45|1923.78|1920.98|0
1650349800000|2022-04-19 06:30:00|1923.78|1920.98|1922.8|1920|1924.03|1921.23|1921.58|1918.78|0
1650350100000|2022-04-19 06:35:00|1923.05|1920.25|1921.83|1919.03|1923.17|1920.37|1921.46|1918.66|0
1650350400000|2022-04-19 06:40:00|1922.07|1919.27|1923.05|1920.25|1923.29|1920.49|1921.58|1918.78|0
1650350700000|2022-04-19 06:45:00|1922.8|1920|1922.31|1919.51|1923.29|1920.49|1921.7|1918.9|0
1650351000000|2022-04-19 06:50:00|1922.19|1919.39|1921.09|1918.29|1922.8|1920|1920.85|1918.05|0
1650351300000|2022-04-19 06:55:00|1921.58|1918.78|1921.09|1918.29|1921.58|1918.78|1919.62|1916.82|0
1650351600000|2022-04-19 07:00:00|1920.85|1918.05|1918.19|1914.83|1920.85|1918.05|1913.52|1910.72|0
1650351900000|2022-04-19 07:05:00|1917.95|1915.07|1916|1913.12|1919.91|1917.03|1914.54|1911.66|0
1650352200000|2022-04-19 07:10:00|1915.51|1912.63|1909.16|1906.28|1915.51|1912.63|1909.16|1906.28|0
1650352500000|2022-04-19 07:15:00|1908.92|1906.04|1910.5|1907.62|1911.36|1908.48|1908.19|1905.31|0
1650352800000|2022-04-19 07:20:00|1910.38|1907.5|1910.74|1907.86|1911.48|1908.6|1908.19|1905.31|0
1650353100000|2022-04-19 07:25:00|1911.11|1908.23|1910.14|1907.26|1911.6|1908.72|1909.65|1906.77|0
1650353400000|2022-04-19 07:30:00|1910.14|1907.26|1908.3|1905.42|1911.6|1908.72|1908.18|1905.3|0
1650353700000|2022-04-19 07:35:00|1908.18|1905.3|1906.47|1903.59|1908.67|1905.79|1904.52|1901.64|0
1650354000000|2022-04-19 07:40:00|1906.35|1903.47|1906.72|1903.84|1907.32|1904.44|1904.77|1901.89|0
1650354300000|2022-04-19 07:45:00|1906.47|1903.59|1910.49|1907.61|1910.87|1907.99|1906.23|1903.35|0
1650354600000|2022-04-19 07:50:00|1910.62|1907.74|1911.35|1908.47|1911.6|1908.72|1910.38|1907.5|0
1650354900000|2022-04-19 07:55:00|1912.09|1909.21|1915.75|1912.87|1917.46|1914.58|1912.09|1909.21|0
1650355200000|2022-04-19 08:00:00|1915.26|1912.38|1916.72|1913.84|1918.19|1915.31|1915.26|1912.38|0
1650355500000|2022-04-19 08:05:00|1916.97|1914.09|1918.3|1915.42|1921.36|1918.48|1916.48|1913.6|0
1650355800000|2022-04-19 08:10:00|1918.43|1915.55|1916.28|1913.4|1919.53|1916.65|1916.03|1913.15|0
1650356100000|2022-04-19 08:15:00|1916.52|1913.64|1916.43|1913.55|1917.65|1914.77|1915.94|1913.06|0
1650356400000|2022-04-19 08:20:00|1916.19|1913.31|1918.63|1916.23|1919.61|1917.21|1915.94|1913.06|0
1650356700000|2022-04-19 08:25:00|1918.51|1916.11|1918.51|1916.11|1920.1|1917.7|1917.53|1915.13|0
1650357000000|2022-04-19 08:30:00|1918.88|1916.48|1918.99|1916.59|1920.83|1918.43|1917.66|1915.26|0
1650357300000|2022-04-19 08:35:00|1919.12|1916.72|1919.36|1916.96|1921.56|1919.16|1917.9|1915.5|0
1650357600000|2022-04-19 08:40:00|1919.12|1916.72|1915.21|1912.81|1919.85|1917.45|1914.84|1912.44|0
1650357900000|2022-04-19 08:45:00|1914.72|1912.32|1904.47|1902.07|1915.45|1913.05|1903.25|1900.85|0
1650358200000|2022-04-19 08:50:00|1903.98|1901.58|1902.02|1899.14|1905.68|1903.04|1901.29|1898.41|0
1650358500000|2022-04-19 08:55:00|1901.53|1898.65|1900.93|1898.05|1902.39|1899.51|1899.7|1896.82|0
1650358800000|2022-04-19 09:00:00|1900.55|1897.67|1899.46|1896.58|1900.93|1898.05|1898|1895.12|0
1650359100000|2022-04-19 09:05:00|1899.22|1896.34|1899.46|1896.58|1900.19|1897.31|1898.36|1895.48|0
1650359400000|2022-04-19 09:10:00|1899.7|1896.82|1897.38|1894.5|1899.95|1897.07|1896.29|1893.41|0
1650359700000|2022-04-19 09:15:00|1897.26|1894.38|1897.5|1894.62|1898.24|1895.36|1896.04|1893.16|0
1650360000000|2022-04-19 09:20:00|1897.26|1894.38|1894.33|1891.45|1898.72|1895.84|1894.09|1891.21|0
1650360300000|2022-04-19 09:25:00|1894.09|1891.21|1892.5|1889.62|1894.82|1891.94|1891.65|1888.77|0
1650360600000|2022-04-19 09:30:00|1891.89|1889.01|1893.47|1890.59|1893.95|1891.07|1890.43|1887.55|0
1650360900000|2022-04-19 09:35:00|1893.58|1890.7|1892.73|1889.85|1895.91|1893.03|1891.76|1888.88|0
1650361200000|2022-04-19 09:40:00|1892.98|1890.1|1893.46|1890.58|1894.2|1891.32|1891.27|1888.39|0
1650361500000|2022-04-19 09:45:00|1893.34|1890.46|1893.46|1890.58|1894.2|1891.32|1893.22|1890.34|0
1650361800000|2022-04-19 09:50:00|1893.71|1890.83|1890.16|1887.28|1893.95|1891.07|1889.8|1886.92|0
1650362100000|2022-04-19 09:55:00|1890.53|1887.65|1894.8|1891.92|1894.93|1892.05|1890.53|1887.65|0
1650362400000|2022-04-19 10:00:00|1894.68|1891.8|1892.73|1890.33|1895.9|1893.02|1892.48|1889.6|0
1650362700000|2022-04-19 10:05:00|1892.98|1890.58|1891.75|1889.35|1892.98|1890.58|1891.75|1889.35|0
1650363000000|2022-04-19 10:10:00|1892|1889.6|1893.46|1891.06|1893.46|1891.06|1890.29|1887.89|0
1650363300000|2022-04-19 10:15:00|1893.22|1890.82|1896.39|1893.99|1896.88|1894.48|1893.22|1890.82|0
1650363600000|2022-04-19 10:20:00|1896.15|1893.75|1898.59|1896.19|1898.59|1896.19|1896.15|1893.75|0
1650363900000|2022-04-19 10:25:00|1899.32|1896.92|1897.85|1895.45|1899.32|1896.92|1897.85|1895.45|0
1650364200000|2022-04-19 10:30:00|1897.61|1895.21|1896.14|1893.74|1897.85|1895.45|1896.14|1893.74|0
1650364500000|2022-04-19 10:35:00|1896.63|1894.23|1897.36|1894.96|1897.61|1895.21|1896.39|1893.99|0
1650364800000|2022-04-19 10:40:00|1897.12|1894.72|1899.8|1897.4|1900.05|1897.65|1895.9|1893.5|0
1650365100000|2022-04-19 10:45:00|1899.32|1896.92|1896.63|1894.23|1899.32|1896.92|1895.9|1893.5|0
1650365400000|2022-04-19 10:50:00|1896.87|1894.47|1899.31|1896.91|1899.31|1896.91|1896.14|1893.74|0
1650365700000|2022-04-19 10:55:00|1899.07|1896.67|1901.27|1898.87|1901.51|1899.11|1897.6|1895.2|0
1650366000000|2022-04-19 11:00:00|1901.75|1899.35|1903.95|1901.55|1904.68|1902.28|1901.02|1898.62|0
1650366300000|2022-04-19 11:05:00|1904.19|1901.79|1903.46|1901.06|1904.68|1902.28|1902.24|1899.84|0
1650366600000|2022-04-19 11:10:00|1903.33|1900.93|1902.73|1900.33|1903.46|1901.06|1902|1899.6|0
1650366900000|2022-04-19 11:15:00|1903.22|1900.82|1903.46|1901.06|1905.66|1903.26|1902.24|1899.84|0
1650367200000|2022-04-19 11:20:00|1902.97|1900.57|1904.27|1901.87|1905.01|1902.61|1902.24|1899.84|0
1650367500000|2022-04-19 11:25:00|1904.52|1902.12|1902.56|1900.16|1905.85|1903.45|1902.32|1899.92|0
1650367800000|2022-04-19 11:30:00|1902.81|1900.41|1903.05|1900.65|1903.78|1901.38|1902.32|1899.92|0
1650368100000|2022-04-19 11:35:00|1902.92|1900.52|1900.36|1897.96|1903.05|1900.65|1899.26|1896.86|0
1650368400000|2022-04-19 11:40:00|1900.61|1898.21|1901.34|1898.94|1902.8|1900.4|1900.12|1897.72|0
1650368700000|2022-04-19 11:45:00|1901.58|1899.18|1903.16|1900.76|1903.54|1901.14|1901.58|1899.18|0
1650369000000|2022-04-19 11:50:00|1903.29|1900.89|1906.95|1904.55|1907.69|1905.29|1903.29|1900.89|0
1650369300000|2022-04-19 11:55:00|1907.2|1904.8|1906.71|1904.31|1908.17|1905.77|1905.73|1903.33|0
1650369600000|2022-04-19 12:00:00|1906.95|1904.55|1906.71|1904.31|1906.95|1904.55|1904.75|1902.35|0
1650369900000|2022-04-19 12:05:00|1906.46|1904.06|1909.88|1907.48|1909.88|1907.48|1906.34|1903.94|0
1650370200000|2022-04-19 12:10:00|1909.64|1907.24|1909.39|1906.99|1911.1|1908.7|1909.15|1906.75|0
1650370500000|2022-04-19 12:15:00|1909.64|1907.24|1908.02|1905.62|1910.05|1907.65|1907.53|1905.13|0
1650370800000|2022-04-19 12:20:00|1908.38|1905.98|1906.07|1903.67|1909|1906.6|1905.33|1902.93|0
1650371100000|2022-04-19 12:25:00|1905.82|1903.42|1907.04|1904.64|1907.04|1904.64|1904.84|1902.44|0
1650371400000|2022-04-19 12:30:00|1906.8|1904.4|1908.99|1906.59|1909.73|1907.33|1906.55|1904.15|0
1650371700000|2022-04-19 12:35:00|1909.24|1906.84|1906.06|1903.66|1909.73|1907.33|1904.6|1902.2|0
1650372000000|2022-04-19 12:40:00|1905.82|1903.42|1905.33|1902.93|1907.04|1904.64|1904.6|1902.2|0
1650372300000|2022-04-19 12:45:00|1904.6|1902.2|1901.67|1899.27|1905.33|1902.93|1901.67|1899.27|0
1650372600000|2022-04-19 12:50:00|1901.91|1899.51|1902.4|1900|1902.89|1900.49|1901.67|1899.27|0
1650372900000|2022-04-19 12:55:00|1902.15|1899.75|1903.13|1900.73|1903.13|1900.73|1901.67|1899.27|0
1650373200000|2022-04-19 13:00:00|1902.89|1900.49|1902.4|1900|1905.08|1902.68|1901.91|1899.51|0
1650373500000|2022-04-19 13:05:00|1902.15|1899.75|1899.47|1897.07|1902.15|1899.75|1895.07|1892.67|0
1650373800000|2022-04-19 13:10:00|1899.22|1896.82|1900.2|1897.8|1900.93|1898.53|1898.25|1895.85|0
1650374100000|2022-04-19 13:15:00|1900.44|1898.04|1899.95|1897.55|1901.66|1899.26|1899.95|1897.55|0
1650374400000|2022-04-19 13:20:00|1899.71|1897.31|1903.86|1901.46|1903.86|1901.46|1898.73|1896.33|0
1650374700000|2022-04-19 13:25:00|1904.1|1901.7|1904.22|1901.82|1904.59|1902.19|1899.58|1897.18|0
1650375000000|2022-04-19 13:30:00|1904.35|1901.95|1912.16|1909.76|1913.87|1911.47|1902.88|1900.48|0
1650375300000|2022-04-19 13:35:00|1912.4|1910|1906.3|1903.9|1914.11|1911.71|1906.05|1903.65|0
1650375600000|2022-04-19 13:40:00|1905.08|1902.68|1919.97|1917.57|1922.9|1920.5|1904.34|1901.94|0
1650375900000|2022-04-19 13:45:00|1921.44|1919.04|1921.9|1919.5|1925.59|1923.19|1917.28|1914.88|0
1650376200000|2022-04-19 13:50:00|1923.12|1920.72|1933.14|1930.74|1933.87|1931.47|1919.21|1916.81|0
1650376500000|2022-04-19 13:55:00|1932.16|1929.76|1939.25|1936.85|1939.25|1936.85|1932.16|1929.76|0
1650376800000|2022-04-19 14:00:00|1939.74|1937.34|1940.47|1938.07|1941.94|1939.54|1936.81|1934.41|0
1650377100000|2022-04-19 14:05:00|1940.23|1937.83|1944.13|1941.73|1944.13|1941.73|1939.49|1937.09|0
1650377400000|2022-04-19 14:10:00|1944.62|1942.22|1947.2|1944.8|1951.22|1948.82|1944.13|1941.73|0
1650377700000|2022-04-19 14:15:00|1946.96|1944.56|1945.59|1943.19|1948.67|1946.27|1942.32|1939.92|0
1650378000000|2022-04-19 14:20:00|1945.83|1943.43|1949.25|1946.85|1949.74|1947.34|1944.36|1941.96|0
1650378300000|2022-04-19 14:25:00|1949.5|1947.1|1951.79|1949.39|1953.77|1951.37|1949.01|1946.61|0
1650378600000|2022-04-19 14:30:00|1952.77|1950.37|1953.26|1950.86|1954.97|1952.57|1951.91|1949.51|0
1650378900000|2022-04-19 14:35:00|1953.38|1950.98|1954.97|1952.57|1955.22|1952.82|1949.84|1947.44|0
1650379200000|2022-04-19 14:40:00|1954.85|1952.45|1957.78|1955.38|1959.38|1956.98|1953.99|1951.59|0
1650379500000|2022-04-19 14:45:00|1958.15|1955.75|1961.09|1958.69|1963.05|1960.65|1957.91|1955.51|0
1650379800000|2022-04-19 14:50:00|1960.84|1958.44|1955.46|1953.06|1961.58|1959.18|1955.46|1953.06|0
1650380100000|2022-04-19 14:55:00|1955.7|1953.3|1956.68|1954.28|1959.62|1957.22|1954.73|1952.33|0
1650380400000|2022-04-19 15:00:00|1956.19|1953.79|1957.31|1954.91|1957.79|1955.39|1952.9|1950.5|0
1650380700000|2022-04-19 15:05:00|1957.79|1955.39|1959.02|1956.62|1961.22|1958.82|1956.82|1954.42|0
1650381000000|2022-04-19 15:10:00|1959.26|1956.86|1958.28|1955.88|1960|1957.6|1957.55|1955.15|0
1650381300000|2022-04-19 15:15:00|1958.53|1956.13|1958.04|1955.64|1963.91|1961.51|1957.3|1954.9|0
1650381600000|2022-04-19 15:20:00|1958.28|1955.88|1963.66|1961.26|1963.91|1961.51|1956.57|1954.17|0
1650381900000|2022-04-19 15:25:00|1963.42|1961.02|1962.75|1960.35|1963.42|1961.02|1959.99|1957.59|0
1650382200000|2022-04-19 15:30:00|1962.26|1959.86|1959.33|1956.93|1963.98|1961.58|1958.1|1955.7|0
1650382500000|2022-04-19 15:35:00|1959.57|1957.17|1963.24|1960.84|1963.24|1960.84|1958.84|1956.44|0
1650382800000|2022-04-19 15:40:00|1963|1960.6|1963.48|1961.08|1964.46|1962.06|1961.77|1959.37|0
1650383100000|2022-04-19 15:45:00|1963.73|1961.33|1963.24|1960.84|1963.97|1961.57|1962.02|1959.62|0
1650383400000|2022-04-19 15:50:00|1963.48|1961.08|1966.42|1964.02|1967.89|1965.49|1963.48|1961.08|0
1650383700000|2022-04-19 15:55:00|1966.17|1963.77|1962.5|1960.1|1966.42|1964.02|1962.01|1959.61|0
1650384000000|2022-04-19 16:00:00|1962.75|1960.35|1962.26|1959.86|1962.99|1960.59|1959.57|1957.17|0
1650384300000|2022-04-19 16:05:00|1962.5|1960.1|1963.72|1961.32|1963.72|1961.32|1961.03|1958.63|0
1650384600000|2022-04-19 16:10:00|1963.24|1960.84|1961.77|1959.37|1963.72|1961.32|1961.28|1958.88|0
1650384900000|2022-04-19 16:15:00|1962.01|1959.61|1962.5|1960.1|1962.74|1960.34|1960.54|1958.14|0
1650385200000|2022-04-19 16:20:00|1962.26|1959.86|1964.46|1962.06|1964.95|1962.55|1962.25|1959.85|0
1650385500000|2022-04-19 16:25:00|1964.21|1961.81|1961.03|1958.63|1965.43|1963.03|1960.3|1957.9|0
1650385800000|2022-04-19 16:30:00|1961.27|1958.87|1961.76|1959.36|1962.25|1959.85|1959.81|1957.41|0
1650386100000|2022-04-19 16:35:00|1962.01|1959.61|1956.63|1954.23|1962.74|1960.34|1956.38|1953.98|0
1650386400000|2022-04-19 16:40:00|1956.87|1954.47|1958.58|1956.18|1959.56|1957.16|1956.38|1953.98|0
1650386700000|2022-04-19 16:45:00|1958.09|1955.69|1959.07|1956.67|1959.56|1957.16|1957.11|1954.71|0
1650387000000|2022-04-19 16:50:00|1958.83|1956.43|1961.03|1958.63|1962.25|1959.85|1958.58|1956.18|0
1650387300000|2022-04-19 16:55:00|1960.78|1958.38|1959.07|1956.67|1961.76|1959.36|1958.82|1956.42|0
1650387600000|2022-04-19 17:00:00|1959.8|1957.4|1960.29|1957.89|1961.76|1959.36|1958.58|1956.18|0
1650387900000|2022-04-19 17:05:00|1960.05|1957.65|1958.09|1955.69|1961.51|1959.11|1958.09|1955.69|0
1650388200000|2022-04-19 17:10:00|1958.33|1955.93|1959.07|1956.67|1959.07|1956.67|1957.11|1954.71|0
1650388500000|2022-04-19 17:15:00|1958.82|1956.42|1959.8|1957.4|1960.78|1958.38|1958.33|1955.93|0
1650388800000|2022-04-19 17:20:00|1959.55|1957.15|1958.58|1956.18|1961.76|1959.36|1958.58|1956.18|0
1650389100000|2022-04-19 17:25:00|1958.82|1956.42|1952.46|1950.06|1958.82|1956.42|1951.97|1949.57|0
1650389400000|2022-04-19 17:30:00|1952.22|1949.82|1956.62|1954.22|1957.84|1955.44|1952.22|1949.82|0
1650389700000|2022-04-19 17:35:00|1957.11|1954.71|1957.11|1954.71|1957.35|1954.95|1956.13|1953.73|0
1650390000000|2022-04-19 17:40:00|1957.22|1954.82|1954.66|1952.26|1957.35|1954.95|1954.66|1952.26|0
1650390300000|2022-04-19 17:45:00|1954.9|1952.5|1959.3|1956.9|1959.3|1956.9|1953.19|1950.79|0
1650390600000|2022-04-19 17:50:00|1958.82|1956.42|1962.24|1959.84|1963.71|1961.31|1958.82|1956.42|0
1650390900000|2022-04-19 17:55:00|1962.48|1960.08|1961.02|1958.62|1963.71|1961.31|1960.77|1958.37|0
1650391200000|2022-04-19 18:00:00|1960.77|1958.37|1959.79|1957.39|1961.5|1959.1|1958.81|1956.41|0
1650391500000|2022-04-19 18:05:00|1959.55|1957.15|1957.4|1955|1961.5|1959.1|1956.66|1954.26|0
1650391800000|2022-04-19 18:10:00|1957.89|1955.49|1953.97|1951.57|1957.89|1955.49|1950.06|1947.66|0
1650392100000|2022-04-19 18:15:00|1953.73|1951.33|1950.79|1948.39|1953.73|1951.33|1950.79|1948.39|0
1650392400000|2022-04-19 18:20:00|1951.03|1948.63|1954.7|1952.3|1954.95|1952.55|1950.05|1947.65|0
1650392700000|2022-04-19 18:25:00|1954.46|1952.06|1954.7|1952.3|1955.06|1952.66|1950.54|1948.14|0
1650393000000|2022-04-19 18:30:00|1954.46|1952.06|1953.48|1951.08|1957.15|1954.75|1952.74|1950.34|0
1650393300000|2022-04-19 18:35:00|1953.72|1951.32|1958.86|1956.46|1959.35|1956.95|1952.99|1950.59|0
1650393600000|2022-04-19 18:40:00|1958.62|1956.22|1959.84|1957.44|1960.82|1958.42|1957.64|1955.24|0
1650393900000|2022-04-19 18:45:00|1960.08|1957.68|1959.84|1957.44|1960.45|1958.05|1958.37|1955.97|0
1650394200000|2022-04-19 18:50:00|1960.08|1957.68|1959.84|1957.44|1963.26|1960.86|1958.86|1956.46|0
1650394500000|2022-04-19 18:55:00|1959.71|1957.31|1963.02|1960.62|1963.02|1960.62|1959.59|1957.19|0
1650394800000|2022-04-19 19:00:00|1962.53|1960.13|1961.79|1959.39|1964.24|1961.84|1961.3|1958.9|0
1650395100000|2022-04-19 19:05:00|1962.04|1959.64|1966.2|1963.8|1966.44|1964.04|1960.32|1957.92|0
1650395400000|2022-04-19 19:10:00|1965.95|1963.55|1974.03|1971.63|1974.03|1971.63|1964.73|1962.33|0
1650395700000|2022-04-19 19:15:00|1973.79|1971.39|1975.5|1973.1|1976.97|1974.57|1973.79|1971.39|0
1650396000000|2022-04-19 19:20:00|1975.75|1973.35|1977.22|1974.82|1977.71|1975.31|1974.03|1971.63|0
1650396300000|2022-04-19 19:25:00|1977.46|1975.06|1975.5|1973.1|1977.95|1975.55|1975.01|1972.61|0
1650396600000|2022-04-19 19:30:00|1975.26|1972.86|1977.46|1975.06|1979.91|1977.51|1975.26|1972.86|0
1650396900000|2022-04-19 19:35:00|1977.21|1974.81|1979.19|1976.79|1981.15|1978.75|1976.23|1973.83|0
1650397200000|2022-04-19 19:40:00|1978.7|1976.3|1973.8|1971.4|1978.7|1976.3|1972.58|1970.18|0
1650397500000|2022-04-19 19:45:00|1973.56|1971.16|1972.58|1970.18|1974.29|1971.89|1969.39|1966.99|0
1650397800000|2022-04-19 19:50:00|1976.5|1974.1|1974.29|1971.89|1982.37|1979.97|1974.29|1971.89|0
1650398100000|2022-04-19 19:55:00|1972.58|1970.18|1974.04|1971.64|1976.74|1974.34|1966.94|1964.54|0
1650398400000|2022-04-19 20:00:00|1974.29|1971.89|1955.68|1953.28|1974.29|1971.89|1955.44|1953.04|0
1650398700000|2022-04-19 20:05:00|1956.17|1953.77|1956.32|1953.92|1959.11|1956.71|1955.93|1953.53|0
1650399000000|2022-04-19 20:10:00|1956.07|1953.67|1950.69|1948.29|1956.81|1954.41|1949.71|1947.31|0
1650399300000|2022-04-19 20:15:00|1950.32|1947.92|1957.01|1954.21|1957.5|1954.7|1950.32|1947.92|0
1650399600000|2022-04-19 20:20:00|1956.76|1953.96|1958.96|1956.16|1959.45|1956.65|1956.76|1953.96|0
1650399900000|2022-04-19 20:25:00|1958.72|1955.92|1956.76|1953.96|1958.72|1955.92|1956.76|1953.96|0
1650400200000|2022-04-19 20:30:00|1957.01|1954.21|1957|1954.2|1957.98|1955.18|1956.52|1953.72|0
1650400500000|2022-04-19 20:35:00|1957.25|1954.45|1957.49|1954.69|1957.98|1955.18|1956.76|1953.96|0
1650400800000|2022-04-19 20:40:00|1957.74|1954.94|1956.76|1953.96|1958.72|1955.92|1956.76|1953.96|0
1650401100000|2022-04-19 20:45:00|1957.25|1954.45|1956.76|1953.96|1957.49|1954.69|1956.51|1953.71|0
1650401400000|2022-04-19 20:50:00|1957|1954.2|1957.25|1954.45|1957.25|1954.45|1956.51|1953.71|0
1650401700000|2022-04-19 20:55:00|1957.49|1954.69|1957.1|1954.3|1957.74|1954.94|1956.51|1953.71|0
1650402000000|2022-04-19 21:00:00|1957.12|1954.32|1956.66|1953.86|1957.3|1954.5|1956.59|1953.79|0
1650402300000|2022-04-19 21:05:00|1956.62|1953.82|1956.76|1953.96|1956.76|1953.96|1956.4|1953.6|0
1650402600000|2022-04-19 21:10:00|1956.8|1954|1956.51|1953.71|1956.83|1954.03|1956.4|1953.6|0
1650402900000|2022-04-19 21:15:00|1956.55|1953.75|1955.76|1952.96|1956.87|1954.07|1955.76|1952.96|0
1650403200000|2022-04-19 21:20:00|1955.72|1952.92|1956.01|1953.21|1956.15|1953.35|1955.69|1952.89|0
1650403500000|2022-04-19 21:25:00|1956.08|1953.28|1955.68|1952.88|1956.08|1953.28|1955.3|1952.5|0
1650403800000|2022-04-19 21:30:00|1955.76|1952.96|1955.33|1952.53|1955.79|1952.99|1954.8|1952|0
1650404100000|2022-04-19 21:35:00|1955.51|1952.71|1955.87|1953.07|1955.87|1953.07|1955.3|1952.5|0
1650404400000|2022-04-19 21:40:00|1955.68|1952.88|1955.37|1952.57|1955.76|1952.96|1955.02|1952.22|0
1650404700000|2022-04-19 21:45:00|1955.61|1952.81|1955.72|1952.92|1955.76|1952.96|1955.61|1952.81|0
1650405000000|2022-04-19 21:50:00|1955.76|1952.96|1955.5|1952.7|1955.76|1952.96|1955.37|1952.57|0
1650405300000|2022-04-19 21:55:00|1955.3|1952.5|1955.33|1952.53|1956.04|1953.24|1955.3|1952.5|0
1650405600000|2022-04-19 22:00:00|1955.64|1952.84|1955.28|1952.48|1956.75|1953.95|1954.42|1951.62|0
1650405900000|2022-04-19 22:05:00|1955.52|1952.72|1958.46|1955.66|1958.46|1955.66|1955.03|1952.23|0
1650406200000|2022-04-19 22:10:00|1958.21|1955.41|1958.95|1956.15|1959.19|1956.39|1957.72|1954.92|0
1650406500000|2022-04-19 22:15:00|1959.06|1956.26|1960.42|1957.62|1960.78|1957.98|1958.95|1956.15|0
1650406800000|2022-04-19 22:20:00|1960.66|1957.86|1959.92|1957.12|1960.66|1957.86|1958.95|1956.15|0
1650407100000|2022-04-19 22:25:00|1960.17|1957.37|1960.17|1957.37|1960.66|1957.86|1958.95|1956.15|0
1650407400000|2022-04-19 22:30:00|1960.41|1957.61|1962.13|1959.33|1962.13|1959.33|1960.17|1957.37|0
1650407700000|2022-04-19 22:35:00|1961.88|1959.08|1963.35|1960.55|1964.08|1961.28|1961.88|1959.08|0
1650408000000|2022-04-19 22:40:00|1963.22|1960.42|1962.37|1959.57|1963.22|1960.42|1961.88|1959.08|0
1650408300000|2022-04-19 22:45:00|1962.12|1959.32|1961.63|1958.83|1962.61|1959.81|1961.63|1958.83|0
1650408600000|2022-04-19 22:50:00|1961.39|1958.59|1961.14|1958.34|1961.75|1958.95|1960.65|1957.85|0
1650408900000|2022-04-19 22:55:00|1961.26|1958.46|1960.65|1957.85|1961.75|1958.95|1960.16|1957.36|0
1650409200000|2022-04-19 23:00:00|1960.9|1958.1|1958.69|1955.89|1961.14|1958.34|1957.72|1954.92|0
1650409500000|2022-04-19 23:05:00|1958.94|1956.14|1958.2|1955.4|1958.94|1956.14|1957.71|1954.91|0
1650409800000|2022-04-19 23:10:00|1958.32|1955.52|1958.2|1955.4|1958.69|1955.89|1957.47|1954.67|0
1650410100000|2022-04-19 23:15:00|1957.96|1955.16|1958.45|1955.65|1958.56|1955.76|1957.71|1954.91|0
1650410400000|2022-04-19 23:20:00|1958.56|1955.76|1958.69|1955.89|1959.67|1956.87|1958.45|1955.65|0
1650410700000|2022-04-19 23:25:00|1958.81|1956.01|1956.49|1953.69|1958.94|1956.14|1956.24|1953.44|0
1650411000000|2022-04-19 23:30:00|1956.73|1953.93|1955.75|1952.95|1957.22|1954.42|1955.75|1952.95|0
1650411300000|2022-04-19 23:35:00|1955.87|1953.07|1957.47|1954.67|1957.58|1954.78|1955.02|1952.22|0
1650411600000|2022-04-19 23:40:00|1957.46|1954.66|1959.67|1956.87|1959.67|1956.87|1957.46|1954.66|0
1650411900000|2022-04-19 23:45:00|1959.91|1957.11|1958.44|1955.64|1960.4|1957.6|1958.2|1955.4|0
1650412200000|2022-04-19 23:50:00|1958.2|1955.4|1959.42|1956.62|1960.16|1957.36|1958.2|1955.4|0
1650412500000|2022-04-19 23:55:00|1959.54|1956.74|1959.42|1956.62|1960.16|1957.36|1958.44|1955.64|0
1650412800000|2022-04-20 00:00:00|1959.18|1956.38|1956.73|1953.93|1960.15|1957.35|1955.75|1952.95|0
1650413100000|2022-04-20 00:05:00|1956.48|1953.68|1955.99|1953.19|1957.22|1954.42|1955.26|1952.46|0
1650413400000|2022-04-20 00:10:00|1956.11|1953.31|1957.21|1954.41|1957.7|1954.9|1955.75|1952.95|0
1650413700000|2022-04-20 00:15:00|1956.97|1954.17|1955.99|1953.19|1958.93|1956.13|1955.99|1953.19|0
1650414000000|2022-04-20 00:20:00|1956.23|1953.43|1957.7|1954.9|1957.7|1954.9|1955.74|1952.94|0
1650414300000|2022-04-20 00:25:00|1957.46|1954.66|1958.06|1955.26|1959.17|1956.37|1957.33|1954.53|0
1650414600000|2022-04-20 00:30:00|1958.19|1955.39|1958.06|1955.26|1959.42|1956.62|1957.7|1954.9|0
1650414900000|2022-04-20 00:35:00|1958.19|1955.39|1960.02|1957.22|1960.02|1957.22|1958.06|1955.26|0
1650415200000|2022-04-20 00:40:00|1959.9|1957.1|1959.17|1956.37|1960.02|1957.22|1959.17|1956.37|0
1650415500000|2022-04-20 00:45:00|1959.29|1956.49|1958.43|1955.63|1959.66|1956.86|1958.19|1955.39|0
1650415800000|2022-04-20 00:50:00|1958.31|1955.51|1958.92|1956.12|1959.41|1956.61|1957.7|1954.9|0
1650416100000|2022-04-20 00:55:00|1959.17|1956.37|1959.66|1956.86|1959.9|1957.1|1958.92|1956.12|0
1650416400000|2022-04-20 01:00:00|1959.9|1957.1|1959.65|1956.85|1962.1|1959.3|1959.28|1956.48|0
1650416700000|2022-04-20 01:05:00|1959.9|1957.1|1959.16|1956.36|1960.02|1957.22|1958.43|1955.63|0
1650417000000|2022-04-20 01:10:00|1959.53|1956.73|1958.3|1955.5|1959.65|1956.85|1958.18|1955.38|0
1650417300000|2022-04-20 01:15:00|1958.18|1955.38|1950.84|1948.04|1958.18|1955.38|1950.6|1947.8|0
1650417600000|2022-04-20 01:20:00|1950.6|1947.8|1952.06|1949.26|1952.8|1950|1949.98|1947.18|0
1650417900000|2022-04-20 01:25:00|1952.31|1949.51|1951.82|1949.02|1952.55|1949.75|1949.62|1946.82|0
1650418200000|2022-04-20 01:30:00|1951.57|1948.77|1949.62|1946.82|1953.53|1950.73|1949.62|1946.82|0
1650418500000|2022-04-20 01:35:00|1949.86|1947.06|1952.18|1949.38|1953.53|1950.73|1949.86|1947.06|0
1650418800000|2022-04-20 01:40:00|1952.06|1949.26|1951.82|1949.02|1953.04|1950.24|1951.82|1949.02|0
1650419100000|2022-04-20 01:45:00|1951.93|1949.13|1952.06|1949.26|1952.79|1949.99|1951.08|1948.28|0
1650419400000|2022-04-20 01:50:00|1951.93|1949.13|1952.3|1949.5|1952.79|1949.99|1951.81|1949.01|0
1650419700000|2022-04-20 01:55:00|1952.55|1949.75|1952.3|1949.5|1953.53|1950.73|1952.06|1949.26|0
1650420000000|2022-04-20 02:00:00|1952.55|1949.75|1952.79|1949.99|1953.77|1950.97|1950.83|1948.03|0
1650420300000|2022-04-20 02:05:00|1953.28|1950.48|1956.22|1953.42|1957.69|1954.89|1952.55|1949.75|0
1650420600000|2022-04-20 02:10:00|1955.97|1953.17|1955.73|1952.93|1957.44|1954.64|1954.75|1951.95|0
1650420900000|2022-04-20 02:15:00|1955.48|1952.68|1955.11|1952.31|1956.46|1953.66|1954.5|1951.7|0
1650421200000|2022-04-20 02:20:00|1955.24|1952.44|1954.5|1951.7|1955.24|1952.44|1953.52|1950.72|0
1650421500000|2022-04-20 02:25:00|1954.26|1951.46|1956.46|1953.66|1957.44|1954.64|1954.01|1951.21|0
1650421800000|2022-04-20 02:30:00|1956.7|1953.9|1955.72|1952.92|1956.95|1954.15|1954.5|1951.7|0
1650422100000|2022-04-20 02:35:00|1955.48|1952.68|1955.48|1952.68|1955.72|1952.92|1954.62|1951.82|0
1650422400000|2022-04-20 02:40:00|1955.72|1952.92|1954.74|1951.94|1955.72|1952.92|1954.5|1951.7|0
1650422700000|2022-04-20 02:45:00|1954.5|1951.7|1955.35|1952.55|1956.21|1953.41|1954.01|1951.21|0
1650423000000|2022-04-20 02:50:00|1955.48|1952.68|1955.23|1952.43|1955.48|1952.68|1954.5|1951.7|0
1650423300000|2022-04-20 02:55:00|1955.48|1952.68|1957.19|1954.39|1957.43|1954.63|1955.48|1952.68|0
1650423600000|2022-04-20 03:00:00|1957.43|1954.63|1957.92|1955.12|1959.39|1956.59|1957.43|1954.63|0
1650423900000|2022-04-20 03:05:00|1958.04|1955.24|1958.17|1955.37|1958.66|1955.86|1957.68|1954.88|0
1650424200000|2022-04-20 03:10:00|1958.41|1955.61|1956.94|1954.14|1958.66|1955.86|1955.47|1952.67|0
1650424500000|2022-04-20 03:15:00|1957.06|1954.26|1956.45|1953.65|1957.43|1954.63|1954.49|1951.69|0
1650424800000|2022-04-20 03:20:00|1956.7|1953.9|1956.94|1954.14|1957.92|1955.12|1956.21|1953.41|0
1650425100000|2022-04-20 03:25:00|1957.18|1954.38|1957.92|1955.12|1958.65|1955.85|1956.94|1954.14|0
1650425400000|2022-04-20 03:30:00|1958.16|1955.36|1955.71|1952.91|1958.16|1955.36|1955.47|1952.67|0
1650425700000|2022-04-20 03:35:00|1955.96|1953.16|1957.43|1954.63|1957.43|1954.63|1955.96|1953.16|0
1650426000000|2022-04-20 03:40:00|1957.18|1954.38|1956.69|1953.89|1957.43|1954.63|1956.45|1953.65|0
1650426300000|2022-04-20 03:45:00|1956.2|1953.4|1957.67|1954.87|1957.67|1954.87|1956.07|1953.27|0
1650426600000|2022-04-20 03:50:00|1957.91|1955.11|1960.85|1958.05|1961.34|1958.54|1957.67|1954.87|0
1650426900000|2022-04-20 03:55:00|1960.61|1957.81|1961.34|1958.54|1961.34|1958.54|1960.12|1957.32|0
1650427200000|2022-04-20 04:00:00|1961.59|1958.79|1959.74|1956.94|1961.83|1959.03|1959.63|1956.83|0
1650427500000|2022-04-20 04:05:00|1959.63|1956.83|1959.87|1957.07|1960.36|1957.56|1959.63|1956.83|0
1650427800000|2022-04-20 04:10:00|1960.11|1957.31|1959.13|1956.33|1960.11|1957.31|1957.91|1955.11|0
1650428100000|2022-04-20 04:15:00|1959.38|1956.58|1958.89|1956.09|1959.62|1956.82|1958.89|1956.09|0
1650428400000|2022-04-20 04:20:00|1959.13|1956.33|1959.38|1956.58|1959.38|1956.58|1958.15|1955.35|0
1650428700000|2022-04-20 04:25:00|1959.13|1956.33|1959.87|1957.07|1960.36|1957.56|1958.89|1956.09|0
1650429000000|2022-04-20 04:30:00|1959.62|1956.82|1960.23|1957.43|1960.36|1957.56|1959.38|1956.58|0
1650429300000|2022-04-20 04:35:00|1960.36|1957.56|1960.11|1957.31|1960.85|1958.05|1959.87|1957.07|0
1650429600000|2022-04-20 04:40:00|1960.36|1957.56|1960.6|1957.8|1960.6|1957.8|1960.11|1957.31|0
1650429900000|2022-04-20 04:45:00|1960.84|1958.04|1960.11|1957.31|1960.84|1958.04|1959.62|1956.82|0
1650430200000|2022-04-20 04:50:00|1959.86|1957.06|1959.13|1956.33|1960.11|1957.31|1958.39|1955.59|0
1650430500000|2022-04-20 04:55:00|1958.88|1956.08|1959.13|1956.33|1959.37|1956.57|1958.51|1955.71|0
1650430800000|2022-04-20 05:00:00|1958.88|1956.08|1955.7|1952.9|1960.6|1957.8|1955.21|1952.41|0
1650431100000|2022-04-20 05:05:00|1956.19|1953.39|1956.68|1953.88|1957.53|1954.73|1955.7|1952.9|0
1650431400000|2022-04-20 05:10:00|1956.43|1953.63|1956.68|1953.88|1957.17|1954.37|1955.45|1952.65|0
1650431700000|2022-04-20 05:15:00|1956.8|1954|1955.21|1952.41|1957.41|1954.61|1955.21|1952.41|0
1650432000000|2022-04-20 05:20:00|1955.33|1952.53|1954.47|1951.67|1955.7|1952.9|1953.49|1950.69|0
1650432300000|2022-04-20 05:25:00|1954.72|1951.92|1954.72|1951.92|1955.21|1952.41|1953.49|1950.69|0
1650432600000|2022-04-20 05:30:00|1954.83|1952.03|1955.21|1952.41|1956.92|1954.12|1954.83|1952.03|0
1650432900000|2022-04-20 05:35:00|1954.96|1952.16|1955.94|1953.14|1956.18|1953.38|1954.23|1951.43|0
1650433200000|2022-04-20 05:40:00|1956.06|1953.26|1958.88|1956.08|1959.12|1956.32|1956.06|1953.26|0
1650433500000|2022-04-20 05:45:00|1959.12|1956.32|1957.65|1954.85|1959.12|1956.32|1956.92|1954.12|0
1650433800000|2022-04-20 05:50:00|1957.9|1955.1|1956.92|1954.12|1958.39|1955.59|1956.92|1954.12|0
1650434100000|2022-04-20 05:55:00|1957.65|1954.85|1959.12|1956.32|1959.36|1956.56|1957.16|1954.36|0
1650434400000|2022-04-20 06:00:00|1958.87|1956.07|1957.65|1954.85|1960.1|1957.3|1957.65|1954.85|0
1650434700000|2022-04-20 06:05:00|1957.89|1955.09|1955.2|1952.4|1958.38|1955.58|1954.96|1952.16|0
1650435000000|2022-04-20 06:10:00|1954.96|1952.16|1956.05|1953.25|1956.78|1953.98|1954.61|1951.81|0
1650435300000|2022-04-20 06:15:00|1955.8|1953|1954.58|1951.78|1956.17|1953.37|1953.85|1951.05|0
1650435600000|2022-04-20 06:20:00|1954.83|1952.03|1955.31|1952.51|1956.29|1953.49|1953.85|1951.05|0
1650435900000|2022-04-20 06:25:00|1955.07|1952.27|1951.4|1948.6|1955.8|1953|1951.4|1948.6|0
1650436200000|2022-04-20 06:30:00|1951.64|1948.84|1953.6|1950.8|1953.84|1951.04|1951.4|1948.6|0
1650436500000|2022-04-20 06:35:00|1953.47|1950.67|1955.43|1952.63|1955.56|1952.76|1953.11|1950.31|0
1650436800000|2022-04-20 06:40:00|1955.56|1952.76|1955.56|1952.76|1955.56|1952.76|1954.09|1951.29|0
1650437100000|2022-04-20 06:45:00|1956.04|1953.24|1956.04|1953.24|1957.27|1954.47|1955.43|1952.63|0
1650437400000|2022-04-20 06:50:00|1956.29|1953.49|1956.04|1953.24|1957.14|1954.34|1954.33|1951.53|0
1650437700000|2022-04-20 06:55:00|1956.29|1953.49|1955.55|1952.75|1956.29|1953.49|1954.57|1951.77|0
1650438000000|2022-04-20 07:00:00|1955.91|1953.11|1954.12|1950.76|1956.53|1953.73|1950.41|1947.61|0
1650438300000|2022-04-20 07:05:00|1954.24|1951.36|1960.73|1957.85|1961.71|1958.83|1954.12|1951.24|0
1650438600000|2022-04-20 07:10:00|1961.22|1958.34|1961.22|1958.34|1963.67|1960.79|1960.11|1957.23|0
1650438900000|2022-04-20 07:15:00|1961.71|1958.83|1963.41|1960.53|1963.9|1961.02|1960.96|1958.08|0
1650439200000|2022-04-20 07:20:00|1963.16|1960.28|1961.45|1958.57|1963.53|1960.65|1959|1956.12|0
1650439500000|2022-04-20 07:25:00|1960.96|1958.08|1960.59|1957.71|1962.18|1959.3|1959.74|1956.86|0
1650439800000|2022-04-20 07:30:00|1960.71|1957.83|1962.67|1959.79|1963.65|1960.77|1960.71|1957.83|0
1650440100000|2022-04-20 07:35:00|1962.92|1960.04|1961.81|1958.93|1963.9|1961.02|1960.71|1957.83|0
1650440400000|2022-04-20 07:40:00|1961.69|1958.81|1959.85|1956.97|1962.67|1959.79|1959.73|1956.85|0
1650440700000|2022-04-20 07:45:00|1959.98|1957.1|1959|1956.12|1960.83|1957.95|1959|1956.12|0
1650441000000|2022-04-20 07:50:00|1959.12|1956.24|1957.65|1954.77|1960.96|1958.08|1957.53|1954.65|0
1650441300000|2022-04-20 07:55:00|1957.77|1954.89|1957.77|1954.89|1958.51|1955.63|1956.31|1953.43|0
1650441600000|2022-04-20 08:00:00|1957.65|1954.77|1952.88|1950.48|1958.02|1955.14|1952.64|1950.24|0
1650441900000|2022-04-20 08:05:00|1953.13|1950.73|1952.39|1949.99|1954.35|1951.95|1951.9|1949.5|0
1650442200000|2022-04-20 08:10:00|1952.64|1950.24|1954.71|1952.31|1954.71|1952.31|1951.66|1949.26|0
1650442500000|2022-04-20 08:15:00|1954.59|1952.19|1955.33|1952.93|1956.8|1954.4|1953.86|1951.46|0
1650442800000|2022-04-20 08:20:00|1955.08|1952.68|1957.53|1955.13|1957.53|1955.13|1954.59|1952.19|0
1650443100000|2022-04-20 08:25:00|1957.4|1955|1957.53|1955.13|1958.51|1956.11|1956.55|1954.15|0
1650443400000|2022-04-20 08:30:00|1957.28|1954.88|1958.38|1955.98|1958.38|1955.98|1956.18|1953.78|0
1650443700000|2022-04-20 08:35:00|1958.51|1956.11|1959.35|1956.95|1961.31|1958.91|1958.51|1956.11|0
1650444000000|2022-04-20 08:40:00|1960.09|1957.69|1960.57|1958.17|1961.06|1958.66|1958.86|1956.46|0
1650444300000|2022-04-20 08:45:00|1960.33|1957.93|1958.62|1956.22|1960.33|1957.93|1958.37|1955.97|0
1650444600000|2022-04-20 08:50:00|1958.37|1955.97|1959.35|1956.95|1960.08|1957.68|1958.37|1955.97|0
1650444900000|2022-04-20 08:55:00|1959.1|1956.7|1962.4|1960|1963.02|1960.62|1958.62|1956.22|0
1650445200000|2022-04-20 09:00:00|1962.29|1959.89|1963.26|1960.86|1964.73|1962.33|1962.29|1959.89|0
1650445500000|2022-04-20 09:05:00|1963.51|1961.11|1964.73|1962.33|1964.73|1962.33|1962.53|1960.13|0
1650445800000|2022-04-20 09:10:00|1964.49|1962.09|1962.42|1960.02|1964.98|1962.58|1962.42|1960.02|0
1650446100000|2022-04-20 09:15:00|1962.66|1960.26|1968.04|1965.64|1968.29|1965.89|1961.93|1959.53|0
1650446400000|2022-04-20 09:20:00|1968.29|1965.89|1970.97|1968.57|1971.47|1969.07|1968.29|1965.89|0
1650446700000|2022-04-20 09:25:00|1970.72|1968.32|1970.48|1968.08|1972.68|1970.28|1970.48|1968.08|0
1650447000000|2022-04-20 09:30:00|1970.6|1968.2|1971.46|1969.06|1971.46|1969.06|1969.74|1967.34|0
1650447300000|2022-04-20 09:35:00|1971.58|1969.18|1971.57|1969.17|1973.42|1971.02|1971.21|1968.81|0
1650447600000|2022-04-20 09:40:00|1971.7|1969.3|1974.15|1971.75|1974.39|1971.99|1971.46|1969.06|0
1650447900000|2022-04-20 09:45:00|1973.9|1971.5|1972.92|1970.52|1975.37|1972.97|1972.92|1970.52|0
1650448200000|2022-04-20 09:50:00|1973.17|1970.77|1975.26|1972.86|1975.99|1973.59|1972.92|1970.52|0
1650448500000|2022-04-20 09:55:00|1975.01|1972.61|1975.01|1972.61|1975.75|1973.35|1973.79|1971.39|0
1650448800000|2022-04-20 10:00:00|1974.77|1972.37|1972.81|1970.41|1975.5|1973.1|1971.83|1969.43|0
1650449100000|2022-04-20 10:05:00|1972.56|1970.16|1974.28|1971.88|1974.28|1971.88|1971.58|1969.18|0
1650449400000|2022-04-20 10:10:00|1974.15|1971.75|1975.99|1973.59|1975.99|1973.59|1974.03|1971.63|0
1650449700000|2022-04-20 10:15:00|1975.86|1973.46|1976.48|1974.08|1977.7|1975.3|1975.86|1973.46|0
1650450000000|2022-04-20 10:20:00|1976.72|1974.32|1975.99|1973.59|1976.72|1974.32|1975.25|1972.85|0
1650450300000|2022-04-20 10:25:00|1976.23|1973.83|1977.57|1975.17|1977.7|1975.3|1976.23|1973.83|0
1650450600000|2022-04-20 10:30:00|1977.46|1975.06|1980.39|1977.99|1980.39|1977.99|1977.21|1974.81|0
1650450900000|2022-04-20 10:35:00|1980.15|1977.75|1979.41|1977.01|1980.15|1977.75|1978.43|1976.03|0
1650451200000|2022-04-20 10:40:00|1978.68|1976.28|1978.92|1976.52|1979.04|1976.64|1977.94|1975.54|0
1650451500000|2022-04-20 10:45:00|1979.17|1976.77|1978.06|1975.66|1980.39|1977.99|1977.94|1975.54|0
1650451800000|2022-04-20 10:50:00|1977.94|1975.54|1979.66|1977.26|1979.66|1977.26|1976.23|1973.83|0
1650452100000|2022-04-20 10:55:00|1978.92|1976.52|1978.3|1975.9|1979.41|1977.01|1978.06|1975.66|0
1650452400000|2022-04-20 11:00:00|1978.68|1976.28|1977.45|1975.05|1978.68|1976.28|1975.74|1973.34|0
1650452700000|2022-04-20 11:05:00|1977.21|1974.81|1977.45|1975.05|1977.69|1975.29|1976.23|1973.83|0
1650453000000|2022-04-20 11:10:00|1977.32|1974.92|1975.49|1973.09|1977.45|1975.05|1975.49|1973.09|0
1650453300000|2022-04-20 11:15:00|1975.73|1973.33|1975.24|1972.84|1976.22|1973.82|1974.76|1972.36|0
1650453600000|2022-04-20 11:20:00|1975|1972.6|1975.73|1973.33|1975.73|1973.33|1974.51|1972.11|0
1650453900000|2022-04-20 11:25:00|1975.98|1973.58|1976.71|1974.31|1977.2|1974.8|1975.98|1973.58|0
1650454200000|2022-04-20 11:30:00|1976.47|1974.07|1975.73|1973.33|1977.2|1974.8|1975.73|1973.33|0
1650454500000|2022-04-20 11:35:00|1975.98|1973.58|1977.69|1975.29|1977.69|1975.29|1975.49|1973.09|0
1650454800000|2022-04-20 11:40:00|1977.44|1975.04|1977.2|1974.8|1977.93|1975.53|1976.71|1974.31|0
1650455100000|2022-04-20 11:45:00|1977.44|1975.04|1980.87|1978.47|1981.12|1978.72|1977.32|1974.92|0
1650455400000|2022-04-20 11:50:00|1980.63|1978.23|1985.52|1983.12|1988.46|1986.06|1980.63|1978.23|0
1650455700000|2022-04-20 11:55:00|1986.5|1984.1|1993.14|1990.74|1993.14|1990.74|1985.52|1983.12|0
1650456000000|2022-04-20 12:00:00|1992.9|1990.5|1992.16|1989.76|1993.63|1991.23|1991.18|1988.78|0
1650456300000|2022-04-20 12:05:00|1992.41|1990.01|1992.4|1990|1992.65|1990.25|1990.69|1988.29|0
1650456600000|2022-04-20 12:10:00|1992.28|1989.88|1990.69|1988.29|1992.65|1990.25|1990.44|1988.04|0
1650456900000|2022-04-20 12:15:00|1990.44|1988.04|1988.97|1986.57|1990.69|1988.29|1988.73|1986.33|0
1650457200000|2022-04-20 12:20:00|1988.73|1986.33|1989.46|1987.06|1990.44|1988.04|1988.73|1986.33|0
1650457500000|2022-04-20 12:25:00|1989.34|1986.94|1993.49|1991.09|1994.22|1991.82|1988.73|1986.33|0
1650457800000|2022-04-20 12:30:00|1993.24|1990.84|1992.87|1990.47|1993.73|1991.33|1991.28|1988.88|0
1650458100000|2022-04-20 12:35:00|1992.75|1990.35|1992.51|1990.11|1993.73|1991.33|1992.02|1989.62|0
1650458400000|2022-04-20 12:40:00|1992.75|1990.35|1992.02|1989.62|1994.22|1991.82|1991.53|1989.13|0
1650458700000|2022-04-20 12:45:00|1992.38|1989.98|1991.28|1988.88|1992.51|1990.11|1990.05|1987.65|0
1650459000000|2022-04-20 12:50:00|1990.54|1988.14|1993.97|1991.57|1993.97|1991.57|1990.54|1988.14|0
1650459300000|2022-04-20 12:55:00|1993.73|1991.33|1995.2|1992.8|1995.44|1993.04|1992.99|1990.59|0
1650459600000|2022-04-20 13:00:00|1995.44|1993.04|1991.77|1989.37|1995.44|1993.04|1991.64|1989.24|0
1650459900000|2022-04-20 13:05:00|1992.01|1989.61|1990.3|1987.9|1992.5|1990.1|1990.05|1987.65|0
1650460200000|2022-04-20 13:10:00|1990.05|1987.65|1989.56|1987.16|1990.79|1988.39|1989.07|1986.67|0
1650460500000|2022-04-20 13:15:00|1989.32|1986.92|1990.29|1987.89|1990.3|1987.9|1989.07|1986.67|0
1650460800000|2022-04-20 13:20:00|1990.05|1987.65|1989.92|1987.52|1990.78|1988.38|1989.31|1986.91|0
1650461100000|2022-04-20 13:25:00|1989.8|1987.4|1992.99|1990.59|1992.99|1990.59|1989.8|1987.4|0
1650461400000|2022-04-20 13:30:00|1992.74|1990.34|1990.54|1988.14|1999.11|1996.71|1990.05|1987.65|0
1650461700000|2022-04-20 13:35:00|1992.99|1990.59|1992.74|1990.34|1995.44|1993.04|1989.31|1986.91|0
1650462000000|2022-04-20 13:40:00|1993.48|1991.08|1980.98|1978.58|1993.48|1991.08|1980.98|1978.58|0
1650462300000|2022-04-20 13:45:00|1980.74|1978.34|1975.1|1972.7|1981.1|1978.7|1973.39|1970.99|0
1650462600000|2022-04-20 13:50:00|1974.61|1972.21|1975.6|1973.2|1978.05|1975.65|1973.4|1971|0
1650462900000|2022-04-20 13:55:00|1975.11|1972.71|1972.91|1970.51|1975.85|1973.45|1969.23|1966.83|0
1650463200000|2022-04-20 14:00:00|1974.38|1971.98|1973.4|1971|1978.54|1976.14|1970.21|1967.81|0
1650463500000|2022-04-20 14:05:00|1974.13|1971.73|1971.93|1969.53|1974.13|1971.73|1968.74|1966.34|0
1650463800000|2022-04-20 14:10:00|1972.42|1970.02|1976.33|1973.93|1977.56|1975.16|1971.44|1969.04|0
1650464100000|2022-04-20 14:15:00|1976.82|1974.42|1978.29|1975.89|1980.25|1977.85|1976.09|1973.69|0
1650464400000|2022-04-20 14:20:00|1978.17|1975.77|1976.58|1974.18|1984.42|1982.02|1975.84|1973.44|0
1650464700000|2022-04-20 14:25:00|1977.07|1974.67|1981.97|1979.57|1983.68|1981.28|1976.33|1973.93|0
1650465000000|2022-04-20 14:30:00|1983.31|1980.91|1985.86|1983.46|1986.59|1984.19|1978.02|1975.62|0
1650465300000|2022-04-20 14:35:00|1985.61|1983.21|1988.79|1986.39|1990.26|1987.86|1985.36|1982.96|0
1650465600000|2022-04-20 14:40:00|1989.53|1987.13|1990.02|1987.62|1993.21|1990.81|1989.28|1986.88|0
1650465900000|2022-04-20 14:45:00|1990.26|1987.86|1990.26|1987.86|1991.73|1989.33|1987.81|1985.41|0
1650466200000|2022-04-20 14:50:00|1990.02|1987.62|1993.94|1991.54|1994.92|1992.52|1989.04|1986.64|0
1650466500000|2022-04-20 14:55:00|1994.67|1992.27|1993.07|1990.67|1995.9|1993.5|1991.73|1989.33|0
1650466800000|2022-04-20 15:00:00|1993.45|1991.05|1984.13|1981.73|1993.45|1991.05|1984.13|1981.73|0
1650467100000|2022-04-20 15:05:00|1983.64|1981.24|1984.13|1981.73|1987.56|1985.16|1983.15|1980.75|0
1650467400000|2022-04-20 15:10:00|1983.64|1981.24|1981.44|1979.04|1983.89|1981.49|1978.99|1976.59|0
1650467700000|2022-04-20 15:15:00|1980.95|1978.55|1976.29|1973.89|1981.44|1979.04|1976.05|1973.65|0
1650468000000|2022-04-20 15:20:00|1976.05|1973.65|1975.8|1973.4|1977.52|1975.12|1975.31|1972.91|0
1650468300000|2022-04-20 15:25:00|1975.56|1973.16|1979.96|1977.56|1980.45|1978.05|1975.07|1972.67|0
1650468600000|2022-04-20 15:30:00|1979.72|1977.32|1982.2|1979.8|1984.65|1982.25|1978.49|1976.09|0
1650468900000|2022-04-20 15:35:00|1981.96|1979.56|1985.38|1982.98|1987.83|1985.43|1981.96|1979.56|0
1650469200000|2022-04-20 15:40:00|1985.14|1982.74|1988.57|1986.17|1989.3|1986.9|1984.65|1982.25|0
1650469500000|2022-04-20 15:45:00|1989.3|1986.9|1984.65|1982.25|1990.77|1988.37|1984.4|1982|0
1650469800000|2022-04-20 15:50:00|1984.89|1982.49|1981.95|1979.55|1985.38|1982.98|1979.75|1977.35|0
1650470100000|2022-04-20 15:55:00|1981.46|1979.06|1985.63|1983.23|1986.85|1984.45|1981.46|1979.06|0
1650470400000|2022-04-20 16:00:00|1986.12|1983.72|1986.61|1984.21|1987.1|1984.7|1985.14|1982.74|0
1650470700000|2022-04-20 16:05:00|1986.85|1984.45|1981.82|1979.42|1988.32|1985.92|1979.26|1976.86|0
1650471000000|2022-04-20 16:10:00|1981.46|1979.06|1976.32|1973.92|1981.95|1979.55|1975.09|1972.69|0
1650471300000|2022-04-20 16:15:00|1977.05|1974.65|1977.79|1975.39|1979.01|1976.61|1975.34|1972.94|0
1650471600000|2022-04-20 16:20:00|1977.54|1975.14|1976.32|1973.92|1978.27|1975.87|1975.09|1972.69|0
1650471900000|2022-04-20 16:25:00|1976.68|1974.28|1976.07|1973.67|1976.81|1974.41|1973.62|1971.22|0
1650472200000|2022-04-20 16:30:00|1975.45|1973.05|1982.68|1980.28|1982.93|1980.53|1975.09|1972.69|0
1650472500000|2022-04-20 16:35:00|1982.44|1980.04|1984.4|1982|1987.09|1984.69|1981.7|1979.3|0
1650472800000|2022-04-20 16:40:00|1983.91|1981.51|1984.15|1981.75|1985.38|1982.98|1982.68|1980.28|0
1650473100000|2022-04-20 16:45:00|1984.39|1981.99|1987.58|1985.18|1988.8|1986.4|1984.15|1981.75|0
1650473400000|2022-04-20 16:50:00|1987.82|1985.42|1989.05|1986.65|1991.99|1989.59|1987.58|1985.18|0
1650473700000|2022-04-20 16:55:00|1989.29|1986.89|1988.07|1985.67|1991.01|1988.61|1987.09|1984.69|0
1650474000000|2022-04-20 17:00:00|1988.18|1985.78|1991.25|1988.85|1992.48|1990.08|1987.82|1985.42|0
1650474300000|2022-04-20 17:05:00|1991.99|1989.59|1987.2|1984.8|1992.48|1990.08|1984.64|1982.24|0
1650474600000|2022-04-20 17:10:00|1986.35|1983.95|1991.49|1989.09|1992.97|1990.57|1986.11|1983.71|0
1650474900000|2022-04-20 17:15:00|1991.74|1989.34|1987.82|1985.42|1994.19|1991.79|1986.59|1984.19|0
1650475200000|2022-04-20 17:20:00|1987.45|1985.05|1988.55|1986.15|1989.29|1986.89|1986.59|1984.19|0
1650475500000|2022-04-20 17:25:00|1988.8|1986.4|1986.84|1984.44|1989.04|1986.64|1985.86|1983.46|0
1650475800000|2022-04-20 17:30:00|1987.33|1984.93|1987.33|1984.93|1988.8|1986.4|1985.12|1982.72|0
1650476100000|2022-04-20 17:35:00|1987.57|1985.17|1988.8|1986.4|1990.27|1987.87|1987.57|1985.17|0
1650476400000|2022-04-20 17:40:00|1988.55|1986.15|1993.94|1991.54|1994.19|1991.79|1988.31|1985.91|0
1650476700000|2022-04-20 17:45:00|1994.19|1991.79|1991|1988.6|1997.13|1994.73|1991|1988.6|0
1650477000000|2022-04-20 17:50:00|1990.75|1988.35|1988.3|1985.9|1991|1988.6|1988.06|1985.66|0
1650477300000|2022-04-20 17:55:00|1988.55|1986.15|1991.49|1989.09|1991.73|1989.33|1987.32|1984.92|0
1650477600000|2022-04-20 18:00:00|1991.24|1988.84|1991.98|1989.58|1993.94|1991.54|1989.04|1986.64|0
1650477900000|2022-04-20 18:05:00|1991.73|1989.33|1990.62|1988.22|1992.47|1990.07|1989.53|1987.13|0
1650478200000|2022-04-20 18:10:00|1990.75|1988.35|1986.59|1984.19|1991.49|1989.09|1986.59|1984.19|0
1650478500000|2022-04-20 18:15:00|1986.83|1984.43|1982.18|1979.78|1988.55|1986.15|1981.69|1979.29|0
1650478800000|2022-04-20 18:20:00|1981.93|1979.53|1981.44|1979.04|1982.91|1980.51|1980.46|1978.06|0
1650479100000|2022-04-20 18:25:00|1981.68|1979.28|1979.72|1977.32|1981.93|1979.53|1979.23|1976.83|0
1650479400000|2022-04-20 18:30:00|1979.48|1977.08|1977.76|1975.36|1980.46|1978.06|1977.52|1975.12|0
1650479700000|2022-04-20 18:35:00|1977.52|1975.12|1972.87|1970.47|1977.76|1975.36|1972.13|1969.73|0
1650480000000|2022-04-20 18:40:00|1972.38|1969.98|1971.89|1969.49|1974.09|1971.69|1971.15|1968.75|0
1650480300000|2022-04-20 18:45:00|1971.64|1969.24|1973.84|1971.44|1975.56|1973.16|1970.42|1968.02|0
1650480600000|2022-04-20 18:50:00|1973.35|1970.95|1963.32|1960.92|1973.6|1971.2|1962.83|1960.43|0
1650480900000|2022-04-20 18:55:00|1963.07|1960.67|1965.52|1963.12|1966.5|1964.1|1960.87|1958.47|0
1650481200000|2022-04-20 19:00:00|1966.01|1963.61|1971.88|1969.48|1973.35|1970.95|1964.78|1962.38|0
1650481500000|2022-04-20 19:05:00|1970.9|1968.5|1972.37|1969.97|1972.62|1970.22|1968.94|1966.54|0
1650481800000|2022-04-20 19:10:00|1972.62|1970.22|1978|1975.6|1979.23|1976.83|1970.66|1968.26|0
1650482100000|2022-04-20 19:15:00|1979.23|1976.83|1977.27|1974.87|1979.72|1977.32|1975.55|1973.15|0
1650482400000|2022-04-20 19:20:00|1977.51|1975.11|1978.25|1975.85|1979.23|1976.83|1976.29|1973.89|0
1650482700000|2022-04-20 19:25:00|1978.74|1976.34|1980.2|1977.8|1984.12|1981.72|1978.25|1975.85|0
1650483000000|2022-04-20 19:30:00|1980.94|1978.54|1974.57|1972.17|1981.18|1978.78|1974.33|1971.93|0
1650483300000|2022-04-20 19:35:00|1975.55|1973.15|1978.23|1975.83|1979.95|1977.55|1973.84|1971.44|0
1650483600000|2022-04-20 19:40:00|1977.99|1975.59|1980.44|1978.04|1981.17|1978.77|1977.86|1975.46|0
1650483900000|2022-04-20 19:45:00|1980.68|1978.28|1984.96|1982.56|1988.52|1986.12|1980.44|1978.04|0
1650484200000|2022-04-20 19:50:00|1984.72|1982.32|1973.69|1971.29|1984.72|1982.32|1972.71|1970.31|0
1650484500000|2022-04-20 19:55:00|1974.43|1972.03|1971|1968.6|1975.41|1973.01|1970.02|1967.62|0
1650484800000|2022-04-20 20:00:00|1971.49|1969.09|1981.63|1979.23|1982.37|1979.97|1971.24|1968.84|0
1650485100000|2022-04-20 20:05:00|1981.14|1978.74|1984.57|1982.17|1986.89|1984.49|1972.82|1970.42|0
1650485400000|2022-04-20 20:10:00|1984.2|1981.8|1982.37|1979.97|1984.33|1981.93|1981.63|1979.23|0
1650485700000|2022-04-20 20:15:00|1984.04|1981.24|1980.61|1977.81|1984.04|1981.24|1980.12|1977.32|0
1650486000000|2022-04-20 20:20:00|1980.36|1977.56|1980.23|1977.43|1981.34|1978.54|1979.38|1976.58|0
1650486300000|2022-04-20 20:25:00|1980.36|1977.56|1980.85|1978.05|1981.58|1978.78|1979.63|1976.83|0
1650486600000|2022-04-20 20:30:00|1980.72|1977.92|1984.03|1981.23|1984.77|1981.97|1980.6|1977.8|0
1650486900000|2022-04-20 20:35:00|1983.79|1980.99|1984.52|1981.72|1984.77|1981.97|1983.54|1980.74|0
1650487200000|2022-04-20 20:40:00|1984.77|1981.97|1984.28|1981.48|1984.77|1981.97|1983.79|1980.99|0
1650487500000|2022-04-20 20:45:00|1984.03|1981.23|1985.75|1982.95|1985.75|1982.95|1983.79|1980.99|0
1650487800000|2022-04-20 20:50:00|1985.62|1982.82|1985.99|1983.19|1986.23|1983.43|1985.62|1982.82|0
1650488100000|2022-04-20 20:55:00|1986.23|1983.43|1985.53|1982.73|1986.48|1983.68|1985.5|1982.7|0
1650488400000|2022-04-20 21:00:00|1985.35|1982.55|1985.38|1982.58|1985.49|1982.69|1985.1|1982.3|0
1650488700000|2022-04-20 21:05:00|1985.42|1982.62|1985.92|1983.12|1986.1|1983.3|1985.27|1982.47|0
1650489000000|2022-04-20 21:10:00|1985.88|1983.08|1986.35|1983.55|1986.5|1983.7|1985.85|1983.05|0
1650489300000|2022-04-20 21:15:00|1986.31|1983.51|1985.99|1983.19|1986.35|1983.55|1985.03|1982.23|0
1650489600000|2022-04-20 21:20:00|1985.92|1983.12|1986.06|1983.26|1986.09|1983.29|1985.81|1983.01|0
1650489900000|2022-04-20 21:25:00|1985.96|1983.16|1986.33|1983.53|1986.33|1983.53|1985.31|1982.51|0
1650490200000|2022-04-20 21:30:00|1986.4|1983.6|1986.79|1983.99|1986.79|1983.99|1986.36|1983.56|0
1650490500000|2022-04-20 21:35:00|1987|1984.2|1986.61|1983.81|1987|1984.2|1986.5|1983.7|0
1650490800000|2022-04-20 21:40:00|1986.65|1983.85|1986.5|1983.7|1986.65|1983.85|1986.29|1983.49|0
1650491100000|2022-04-20 21:45:00|1986.35|1983.55|1986.35|1983.55|1986.35|1983.55|1986.35|1983.55|0
1650491400000|2022-04-20 21:50:00|1986.32|1983.52|1985.97|1983.17|1986.35|1983.55|1985.83|1983.03|0
1650491700000|2022-04-20 21:55:00|1986.01|1983.21|1985.71|1982.91|1986.01|1983.21|1985.71|1982.91|0
1650492000000|2022-04-20 22:00:00|1984.63|1981.83|1986.47|1983.67|1987.57|1984.77|1984.51|1981.71|0
1650492300000|2022-04-20 22:05:00|1986.22|1983.42|1987.45|1984.65|1988.43|1985.63|1985.98|1983.18|0
1650492600000|2022-04-20 22:10:00|1987.69|1984.89|1986.09|1983.29|1987.94|1985.14|1985.49|1982.69|0
1650492900000|2022-04-20 22:15:00|1986.22|1983.42|1986.22|1983.42|1987.56|1984.76|1986.22|1983.42|0
1650493200000|2022-04-20 22:20:00|1986.34|1983.54|1987.45|1984.65|1987.94|1985.14|1986.34|1983.54|0
1650493500000|2022-04-20 22:25:00|1987.2|1984.4|1986.46|1983.66|1987.45|1984.65|1986.46|1983.66|0
1650493800000|2022-04-20 22:30:00|1986.71|1983.91|1989.16|1986.36|1989.4|1986.6|1986.46|1983.66|0
1650494100000|2022-04-20 22:35:00|1989.28|1986.48|1989.89|1987.09|1990.14|1987.34|1988.91|1986.11|0
1650494400000|2022-04-20 22:40:00|1989.65|1986.85|1987.93|1985.13|1989.89|1987.09|1987.69|1984.89|0
1650494700000|2022-04-20 22:45:00|1987.69|1984.89|1985.73|1982.93|1987.93|1985.13|1984.26|1981.46|0
1650495000000|2022-04-20 22:50:00|1985.97|1983.17|1986.22|1983.42|1987.69|1984.89|1985.97|1983.17|0
1650495300000|2022-04-20 22:55:00|1985.97|1983.17|1985.48|1982.68|1986.95|1984.15|1985.35|1982.55|0
1650495600000|2022-04-20 23:00:00|1985.24|1982.44|1985.97|1983.17|1986.22|1983.42|1985.23|1982.43|0
1650495900000|2022-04-20 23:05:00|1985.72|1982.92|1985.72|1982.92|1986.33|1983.53|1985.72|1982.92|0
1650496200000|2022-04-20 23:10:00|1985.97|1983.17|1984.99|1982.19|1986.21|1983.41|1984.74|1981.94|0
1650496500000|2022-04-20 23:15:00|1984.86|1982.06|1985.97|1983.17|1985.97|1983.17|1984.74|1981.94|0
1650496800000|2022-04-20 23:20:00|1985.84|1983.04|1985.48|1982.68|1985.84|1983.04|1984.99|1982.19|0
1650497100000|2022-04-20 23:25:00|1985.59|1982.79|1986.46|1983.66|1986.46|1983.66|1985.59|1982.79|0
1650497400000|2022-04-20 23:30:00|1986.7|1983.9|1986.7|1983.9|1986.95|1984.15|1985.97|1983.17|0
1650497700000|2022-04-20 23:35:00|1986.94|1984.14|1987.19|1984.39|1987.43|1984.63|1986.45|1983.65|0
1650498000000|2022-04-20 23:40:00|1987.43|1984.63|1988.66|1985.86|1988.66|1985.86|1987.19|1984.39|0
1650498300000|2022-04-20 23:45:00|1988.9|1986.1|1988.9|1986.1|1989.15|1986.35|1987.68|1984.88|0
1650498600000|2022-04-20 23:50:00|1989.15|1986.35|1988.9|1986.1|1989.88|1987.08|1988.66|1985.86|0
1650498900000|2022-04-20 23:55:00|1988.66|1985.86|1987.68|1984.88|1989.15|1986.35|1987.68|1984.88|0
1650499200000|2022-04-21 00:00:00|1987.43|1984.63|1988.77|1985.97|1990.86|1988.06|1987.43|1984.63|0
1650499500000|2022-04-21 00:05:00|1988.66|1985.86|1989.88|1987.08|1990.62|1987.82|1988.66|1985.86|0
1650499800000|2022-04-21 00:10:00|1989.63|1986.83|1988.9|1986.1|1990.12|1987.32|1988.9|1986.1|0
1650500100000|2022-04-21 00:15:00|1988.65|1985.85|1990.86|1988.06|1991.35|1988.55|1988.65|1985.85|0
1650500400000|2022-04-21 00:20:00|1990.73|1987.93|1989.88|1987.08|1990.86|1988.06|1989.14|1986.34|0
1650500700000|2022-04-21 00:25:00|1990.12|1987.32|1989.88|1987.08|1990.61|1987.81|1989.88|1987.08|0
1650501000000|2022-04-21 00:30:00|1989.99|1987.19|1990.86|1988.06|1991.1|1988.3|1989.88|1987.08|0
1650501300000|2022-04-21 00:35:00|1990.61|1987.81|1988.89|1986.09|1991.1|1988.3|1988.65|1985.85|0
1650501600000|2022-04-21 00:40:00|1988.65|1985.85|1989.63|1986.83|1989.63|1986.83|1988.65|1985.85|0
1650501900000|2022-04-21 00:45:00|1989.87|1987.07|1988.16|1985.36|1989.87|1987.07|1987.67|1984.87|0
1650502200000|2022-04-21 00:50:00|1987.91|1985.11|1987.79|1984.99|1988.4|1985.6|1987.42|1984.62|0
1650502500000|2022-04-21 00:55:00|1987.91|1985.11|1988.65|1985.85|1989.38|1986.58|1987.67|1984.87|0
1650502800000|2022-04-21 01:00:00|1988.89|1986.09|1988.65|1985.85|1989.63|1986.83|1988.52|1985.72|0
1650503100000|2022-04-21 01:05:00|1988.4|1985.6|1987.42|1984.62|1988.4|1985.6|1986.93|1984.13|0
1650503400000|2022-04-21 01:10:00|1987.67|1984.87|1987.66|1984.86|1987.91|1985.11|1986.68|1983.88|0
1650503700000|2022-04-21 01:15:00|1987.91|1985.11|1988.89|1986.09|1989.13|1986.33|1987.66|1984.86|0
1650504000000|2022-04-21 01:20:00|1988.76|1985.96|1987.66|1984.86|1988.89|1986.09|1986.93|1984.13|0
1650504300000|2022-04-21 01:25:00|1987.42|1984.62|1987.42|1984.62|1987.91|1985.11|1986.68|1983.88|0
1650504600000|2022-04-21 01:30:00|1987.53|1984.73|1989.87|1987.07|1990.11|1987.31|1986.93|1984.13|0
1650504900000|2022-04-21 01:35:00|1989.74|1986.94|1990.6|1987.8|1991.34|1988.54|1989.62|1986.82|0
1650505200000|2022-04-21 01:40:00|1990.36|1987.56|1993.41|1990.61|1994.03|1991.23|1990.11|1987.31|0
1650505500000|2022-04-21 01:45:00|1993.79|1990.99|1993.54|1990.74|1994.28|1991.48|1993.17|1990.37|0
1650505800000|2022-04-21 01:50:00|1993.3|1990.5|1993.54|1990.74|1994.03|1991.23|1993.05|1990.25|0
1650506100000|2022-04-21 01:55:00|1993.78|1990.98|1993.29|1990.49|1994.27|1991.47|1993.05|1990.25|0
1650506400000|2022-04-21 02:00:00|1993.54|1990.74|1992.31|1989.51|1993.54|1990.74|1991.82|1989.02|0
1650506700000|2022-04-21 02:05:00|1992.07|1989.27|1994.27|1991.47|1995.01|1992.21|1992.07|1989.27|0
1650507000000|2022-04-21 02:10:00|1994.52|1991.72|1994.52|1991.72|1995.25|1992.45|1994.27|1991.47|0
1650507300000|2022-04-21 02:15:00|1994.76|1991.96|1995.25|1992.45|1995.25|1992.45|1994.52|1991.72|0
1650507600000|2022-04-21 02:20:00|1995.01|1992.21|1994.03|1991.23|1995.01|1992.21|1993.78|1990.98|0
1650507900000|2022-04-21 02:25:00|1993.9|1991.1|1993.29|1990.49|1994.02|1991.22|1993.29|1990.49|0
1650508200000|2022-04-21 02:30:00|1993.04|1990.24|1993.53|1990.73|1993.78|1990.98|1993.04|1990.24|0
1650508500000|2022-04-21 02:35:00|1993.41|1990.61|1992.06|1989.26|1993.53|1990.73|1991.82|1989.02|0
1650508800000|2022-04-21 02:40:00|1992.18|1989.38|1992.8|1990|1993.04|1990.24|1992.06|1989.26|0
1650509100000|2022-04-21 02:45:00|1993.04|1990.24|1992.55|1989.75|1993.04|1990.24|1992.06|1989.26|0
1650509400000|2022-04-21 02:50:00|1992.67|1989.87|1992.06|1989.26|1992.67|1989.87|1991.57|1988.77|0
1650509700000|2022-04-21 02:55:00|1992.18|1989.38|1992.79|1989.99|1993.28|1990.48|1992.06|1989.26|0
1650510000000|2022-04-21 03:00:00|1993.04|1990.24|1993.04|1990.24|1994.02|1991.22|1992.79|1989.99|0
1650510300000|2022-04-21 03:05:00|1992.79|1989.99|1993.28|1990.48|1993.28|1990.48|1992.79|1989.99|0
1650510600000|2022-04-21 03:10:00|1993.53|1990.73|1991.32|1988.52|1993.53|1990.73|1991.32|1988.52|0
1650510900000|2022-04-21 03:15:00|1991.19|1988.39|1990.83|1988.03|1991.81|1989.01|1990.59|1987.79|0
1650511200000|2022-04-21 03:20:00|1990.59|1987.79|1989.85|1987.05|1990.59|1987.79|1988.87|1986.07|0
1650511500000|2022-04-21 03:25:00|1989.6|1986.8|1989.85|1987.05|1990.34|1987.54|1989.11|1986.31|0
1650511800000|2022-04-21 03:30:00|1989.6|1986.8|1989.85|1987.05|1991.07|1988.27|1989.6|1986.8|0
1650512100000|2022-04-21 03:35:00|1990.09|1987.29|1988.62|1985.82|1990.09|1987.29|1988.38|1985.58|0
1650512400000|2022-04-21 03:40:00|1988.87|1986.07|1989.11|1986.31|1989.36|1986.56|1988.62|1985.82|0
1650512700000|2022-04-21 03:45:00|1989.23|1986.43|1989.36|1986.56|1990.09|1987.29|1989.11|1986.31|0
1650513000000|2022-04-21 03:50:00|1989.47|1986.67|1988.13|1985.33|1989.47|1986.67|1988.13|1985.33|0
1650513300000|2022-04-21 03:55:00|1987.88|1985.08|1987.64|1984.84|1988.13|1985.33|1987.15|1984.35|0
1650513600000|2022-04-21 04:00:00|1987.88|1985.08|1988.13|1985.33|1988.62|1985.82|1987.64|1984.84|0
1650513900000|2022-04-21 04:05:00|1988.25|1985.45|1989.35|1986.55|1989.35|1986.55|1988.25|1985.45|0
1650514200000|2022-04-21 04:10:00|1989.6|1986.8|1989.6|1986.8|1989.84|1987.04|1988.62|1985.82|0
1650514500000|2022-04-21 04:15:00|1989.84|1987.04|1989.6|1986.8|1990.33|1987.53|1989.35|1986.55|0
1650514800000|2022-04-21 04:20:00|1989.35|1986.55|1989.35|1986.55|1989.71|1986.91|1989.11|1986.31|0
1650515100000|2022-04-21 04:25:00|1989.6|1986.8|1989.35|1986.55|1989.84|1987.04|1988.86|1986.06|0
1650515400000|2022-04-21 04:30:00|1989.22|1986.42|1989.71|1986.91|1990.57|1987.77|1989.22|1986.42|0
1650515700000|2022-04-21 04:35:00|1989.59|1986.79|1990.08|1987.28|1990.33|1987.53|1989.59|1986.79|0
1650516000000|2022-04-21 04:40:00|1990.2|1987.4|1990.33|1987.53|1990.33|1987.53|1989.84|1987.04|0
1650516300000|2022-04-21 04:45:00|1990.08|1987.28|1990.57|1987.77|1991.06|1988.26|1990.08|1987.28|0
1650516600000|2022-04-21 04:50:00|1990.44|1987.64|1991.06|1988.26|1991.06|1988.26|1990.33|1987.53|0
1650516900000|2022-04-21 04:55:00|1991.31|1988.51|1991.06|1988.26|1991.31|1988.51|1990.82|1988.02|0
1650517200000|2022-04-21 05:00:00|1991.18|1988.38|1989.83|1987.03|1991.55|1988.75|1988.85|1986.05|0
1650517500000|2022-04-21 05:05:00|1990.08|1987.28|1991.3|1988.5|1994|1991.2|1989.95|1987.15|0
1650517800000|2022-04-21 05:10:00|1991.55|1988.75|1996.2|1993.4|1996.45|1993.65|1991.18|1988.38|0
1650518100000|2022-04-21 05:15:00|1996.45|1993.65|1997.67|1994.87|1998.41|1995.61|1996.2|1993.4|0
1650518400000|2022-04-21 05:20:00|1997.43|1994.63|1997.43|1994.63|1997.92|1995.12|1996.69|1993.89|0
1650518700000|2022-04-21 05:25:00|1997.3|1994.5|1995.71|1992.91|1997.43|1994.63|1995.22|1992.42|0
1650519000000|2022-04-21 05:30:00|1995.96|1993.16|1993.75|1990.95|1995.96|1993.16|1993.38|1990.58|0
1650519300000|2022-04-21 05:35:00|1994.24|1991.44|1994.24|1991.44|1994.49|1991.69|1993.51|1990.71|0
1650519600000|2022-04-21 05:40:00|1994.49|1991.69|1995.71|1992.91|1995.71|1992.91|1994.49|1991.69|0
1650519900000|2022-04-21 05:45:00|1995.47|1992.67|1994.48|1991.68|1995.71|1992.91|1993.99|1991.19|0
1650520200000|2022-04-21 05:50:00|1994.73|1991.93|1993.99|1991.19|1996.44|1993.64|1993.75|1990.95|0
1650520500000|2022-04-21 05:55:00|1993.87|1991.07|1992.52|1989.72|1994.24|1991.44|1991.9|1989.1|0
1650520800000|2022-04-21 06:00:00|1992.77|1989.97|1990.43|1987.63|1992.77|1989.97|1989.34|1986.54|0
1650521100000|2022-04-21 06:05:00|1990.32|1987.52|1989.58|1986.78|1991.05|1988.25|1989.58|1986.78|0
1650521400000|2022-04-21 06:10:00|1989.82|1987.02|1987.86|1985.06|1990.56|1987.76|1986.76|1983.96|0
1650521700000|2022-04-21 06:15:00|1987.37|1984.57|1987.13|1984.33|1987.74|1984.94|1984.92|1982.12|0
1650522000000|2022-04-21 06:20:00|1986.64|1983.84|1988.35|1985.55|1989.09|1986.29|1986.64|1983.84|0
1650522300000|2022-04-21 06:25:00|1988.11|1985.31|1988.84|1986.04|1989.58|1986.78|1987.13|1984.33|0
1650522600000|2022-04-21 06:30:00|1988.96|1986.16|1987.13|1984.33|1989.82|1987.02|1986.88|1984.08|0
1650522900000|2022-04-21 06:35:00|1987|1984.2|1987.37|1984.57|1988.59|1985.79|1986.39|1983.59|0
1650523200000|2022-04-21 06:40:00|1987.61|1984.81|1988.35|1985.55|1989.33|1986.53|1987.49|1984.69|0
1650523500000|2022-04-21 06:45:00|1988.1|1985.3|1989.2|1986.4|1990.31|1987.51|1987.86|1985.06|0
1650523800000|2022-04-21 06:50:00|1989.08|1986.28|1990.31|1987.51|1990.31|1987.51|1987.86|1985.06|0
1650524100000|2022-04-21 06:55:00|1990.67|1987.87|1991.29|1988.49|1992.76|1989.96|1990.06|1987.26|0
1650524400000|2022-04-21 07:00:00|1992.27|1989.47|1989.08|1986.28|1992.27|1989.47|1987.37|1984.57|0
1650524700000|2022-04-21 07:05:00|1988.64|1986.24|1991.58|1989.18|1991.58|1989.18|1987.41|1985.01|0
1650525000000|2022-04-21 07:10:00|1990.96|1988.56|1992.31|1989.91|1992.8|1990.4|1988.88|1986.48|0
1650525300000|2022-04-21 07:15:00|1992.07|1989.67|1992.8|1990.4|1995.01|1992.61|1992.06|1989.66|0
1650525600000|2022-04-21 07:20:00|1993.04|1990.64|1994.51|1992.11|1994.51|1992.11|1989.12|1986.72|0
1650525900000|2022-04-21 07:25:00|1994.39|1991.99|1995.74|1993.34|1995.74|1993.34|1991.45|1989.05|0
1650526200000|2022-04-21 07:30:00|1995.98|1993.58|1995.61|1993.21|1995.98|1993.58|1993.04|1990.64|0
1650526500000|2022-04-21 07:35:00|1995.74|1993.34|1998.06|1995.66|1999.41|1997.01|1995.49|1993.09|0
1650526800000|2022-04-21 07:40:00|1998.31|1995.91|1996.23|1993.83|1999.66|1997.26|1996.23|1993.83|0
1650527100000|2022-04-21 07:45:00|1996.84|1994.44|1996.87|1994.47|1997.7|1995.3|1995.74|1993.34|0
1650527400000|2022-04-21 07:50:00|1996.98|1994.58|1999.32|1996.92|1999.56|1997.16|1996.62|1994.22|0
1650527700000|2022-04-21 07:55:00|1999.19|1996.79|2005.44|2003.04|2006.67|2004.27|1998.94|1996.54|0
1650528000000|2022-04-21 08:00:00|2005.2|2002.8|2006.18|2003.78|2007.16|2004.76|2003.97|2001.57|0
1650528300000|2022-04-21 08:05:00|2006.05|2003.65|2006.79|2004.39|2007.89|2005.49|2005.56|2003.16|0
1650528600000|2022-04-21 08:10:00|2007.16|2004.76|2007.65|2005.25|2007.89|2005.49|2005.93|2003.53|0
1650528900000|2022-04-21 08:15:00|2007.89|2005.49|2007.4|2005|2009.36|2006.96|2006.91|2004.51|0
1650529200000|2022-04-21 08:20:00|2007.16|2004.76|2005.19|2002.79|2007.89|2005.49|2005.19|2002.79|0
1650529500000|2022-04-21 08:25:00|2004.7|2002.3|2005.44|2003.04|2005.93|2003.53|2004.7|2002.3|0
1650529800000|2022-04-21 08:30:00|2005.19|2002.79|2006.66|2004.26|2006.91|2004.51|2004.7|2002.3|0
1650530100000|2022-04-21 08:35:00|2006.42|2004.02|2005.19|2002.79|2006.66|2004.26|2004.7|2002.3|0
1650530400000|2022-04-21 08:40:00|2005.44|2003.04|2005.44|2003.04|2005.93|2003.53|2005.06|2002.66|0
1650530700000|2022-04-21 08:45:00|2005.93|2003.53|2005.8|2003.4|2006.42|2004.02|2005.44|2003.04|0
1650531000000|2022-04-21 08:50:00|2005.68|2003.28|2007.89|2005.49|2008.87|2006.47|2005.68|2003.28|0
1650531300000|2022-04-21 08:55:00|2007.64|2005.24|2008.38|2005.98|2008.62|2006.22|2006.91|2004.51|0
1650531600000|2022-04-21 09:00:00|2008.13|2005.73|2002.98|2000.58|2008.87|2006.47|2002.74|2000.34|0
1650531900000|2022-04-21 09:05:00|2002.49|2000.09|2004.33|2001.93|2004.33|2001.93|2002|1999.6|0
1650532200000|2022-04-21 09:10:00|2004.21|2001.81|2004.94|2002.54|2005.19|2002.79|2003.96|2001.56|0
1650532500000|2022-04-21 09:15:00|2004.7|2002.3|2005.19|2002.79|2005.79|2003.39|2003.83|2001.43|0
1650532800000|2022-04-21 09:20:00|2004.94|2002.54|2005.92|2003.52|2006.53|2004.13|2004.7|2002.3|0
1650533100000|2022-04-21 09:25:00|2005.68|2003.28|2005.92|2003.52|2006.66|2004.26|2005.43|2003.03|0
1650533400000|2022-04-21 09:30:00|2005.68|2003.28|2003.71|2001.31|2006.17|2003.77|2003.34|2000.94|0
1650533700000|2022-04-21 09:35:00|2003.96|2001.56|2002|1999.6|2004.2|2001.8|2000.53|1998.13|0
1650534000000|2022-04-21 09:40:00|2002.24|1999.84|2002.24|1999.84|2002.98|2000.58|2001.75|1999.35|0
1650534300000|2022-04-21 09:45:00|2002|1999.6|2003.22|2000.82|2003.47|2001.07|2001.51|1999.11|0
1650534600000|2022-04-21 09:50:00|2002.98|2000.58|2002.24|1999.84|2002.98|2000.58|2001.26|1998.86|0
1650534900000|2022-04-21 09:55:00|2002.36|1999.96|2001.99|1999.59|2002.73|2000.33|2001.75|1999.35|0
1650535200000|2022-04-21 10:00:00|2001.75|1999.35|2001.5|1999.1|2002.11|1999.71|2000.52|1998.12|0
1650535500000|2022-04-21 10:05:00|2001.75|1999.35|2003.95|2001.55|2003.95|2001.55|2001.26|1998.86|0
1650535800000|2022-04-21 10:10:00|2003.71|2001.31|2004.44|2002.04|2004.44|2002.04|2002.73|2000.33|0
1650536100000|2022-04-21 10:15:00|2004.2|2001.8|2004.69|2002.29|2004.93|2002.53|2003.46|2001.06|0
1650536400000|2022-04-21 10:20:00|2004.8|2002.4|2004.93|2002.53|2005.18|2002.78|2004.07|2001.67|0
1650536700000|2022-04-21 10:25:00|2005.18|2002.78|2005.67|2003.27|2005.91|2003.51|2004.69|2002.29|0
1650537000000|2022-04-21 10:30:00|2005.91|2003.51|2007.38|2004.98|2007.38|2004.98|2005.42|2003.02|0
1650537300000|2022-04-21 10:35:00|2007.14|2004.74|2006.65|2004.25|2007.38|2004.98|2005.91|2003.51|0
1650537600000|2022-04-21 10:40:00|2006.89|2004.49|2007.25|2004.85|2007.38|2004.98|2005.91|2003.51|0
1650537900000|2022-04-21 10:45:00|2007.38|2004.98|2007.87|2005.47|2009.1|2006.7|2006.89|2004.49|0
1650538200000|2022-04-21 10:50:00|2007.62|2005.22|2007.87|2005.47|2008.11|2005.71|2007.13|2004.73|0
1650538500000|2022-04-21 10:55:00|2007.62|2005.22|2007.5|2005.1|2007.87|2005.47|2006.4|2004|0
1650538800000|2022-04-21 11:00:00|2008.11|2005.71|2006.4|2004|2008.11|2005.71|2005.91|2003.51|0
1650539100000|2022-04-21 11:05:00|2006.15|2003.75|2005.66|2003.26|2006.4|2004|2004.43|2002.03|0
1650539400000|2022-04-21 11:10:00|2005.41|2003.01|2006.64|2004.24|2007.13|2004.73|2004.68|2002.28|0
1650539700000|2022-04-21 11:15:00|2006.15|2003.75|2008.36|2005.96|2009.58|2007.18|2006.15|2003.75|0
1650540000000|2022-04-21 11:20:00|2008.11|2005.71|2009.34|2006.94|2009.58|2007.18|2008.11|2005.71|0
1650540300000|2022-04-21 11:25:00|2009.58|2007.18|2011.79|2009.39|2011.79|2009.39|2009.21|2006.81|0
1650540600000|2022-04-21 11:30:00|2011.54|2009.14|2010.92|2008.52|2012.28|2009.88|2009.33|2006.93|0
1650540900000|2022-04-21 11:35:00|2010.81|2008.41|2009.58|2007.18|2010.81|2008.41|2009.33|2006.93|0
1650541200000|2022-04-21 11:40:00|2009.82|2007.42|2008.84|2006.44|2010.56|2008.16|2008.84|2006.44|0
1650541500000|2022-04-21 11:45:00|2008.6|2006.2|2009.58|2007.18|2009.82|2007.42|2008.22|2005.82|0
1650541800000|2022-04-21 11:50:00|2009.33|2006.93|2011.29|2008.89|2011.29|2008.89|2008.6|2006.2|0
1650542100000|2022-04-21 11:55:00|2011.05|2008.65|2011.65|2009.25|2013.01|2010.61|2011.05|2008.65|0
1650542400000|2022-04-21 12:00:00|2011.29|2008.89|2012.64|2010.24|2013.25|2010.85|2011.05|2008.65|0
1650542700000|2022-04-21 12:05:00|2012.76|2010.36|2011.78|2009.38|2012.76|2010.36|2010.31|2007.91|0
1650543000000|2022-04-21 12:10:00|2011.54|2009.14|2011.29|2008.89|2012.03|2009.63|2010.31|2007.91|0
1650543300000|2022-04-21 12:15:00|2011.04|2008.64|2008.84|2006.44|2011.53|2009.13|2008.71|2006.31|0
1650543600000|2022-04-21 12:20:00|2008.59|2006.19|2009.57|2007.17|2009.82|2007.42|2008.59|2006.19|0
1650543900000|2022-04-21 12:25:00|2009.69|2007.29|2008.84|2006.44|2009.82|2007.42|2008.84|2006.44|0
1650544200000|2022-04-21 12:30:00|2008.71|2006.31|2006.61|2004.21|2011.04|2008.64|2005.76|2003.36|0
1650544500000|2022-04-21 12:35:00|2006.86|2004.46|2009.68|2007.28|2009.93|2007.53|2006.5|2004.1|0
1650544800000|2022-04-21 12:40:00|2009.93|2007.53|2010.91|2008.51|2011.15|2008.75|2009.19|2006.79|0
1650545100000|2022-04-21 12:45:00|2011.15|2008.75|2010.66|2008.26|2011.15|2008.75|2010.17|2007.77|0
1650545400000|2022-04-21 12:50:00|2010.42|2008.02|2012.87|2010.47|2012.87|2010.47|2010.42|2008.02|0
1650545700000|2022-04-21 12:55:00|2012.62|2010.22|2013.11|2010.71|2013.36|2010.96|2011.51|2009.11|0
1650546000000|2022-04-21 13:00:00|2012.62|2010.22|2011.15|2008.75|2014.09|2011.69|2010.9|2008.5|0
1650546300000|2022-04-21 13:05:00|2010.9|2008.5|2010.9|2008.5|2011.15|2008.75|2009.92|2007.52|0
1650546600000|2022-04-21 13:10:00|2010.66|2008.26|2010.66|2008.26|2012.62|2010.22|2010.41|2008.01|0
1650546900000|2022-04-21 13:15:00|2010.17|2007.77|2011.51|2009.11|2012.37|2009.97|2009.92|2007.52|0
1650547200000|2022-04-21 13:20:00|2011.39|2008.99|2010.9|2008.5|2011.64|2009.24|2010.41|2008.01|0
1650547500000|2022-04-21 13:25:00|2011.15|2008.75|2010.17|2007.77|2011.64|2009.24|2009.18|2006.78|0
1650547800000|2022-04-21 13:30:00|2011.15|2008.75|2022.18|2019.78|2022.67|2020.27|2011.15|2008.75|0
1650548100000|2022-04-21 13:35:00|2021.69|2019.29|2015.31|2012.91|2023.65|2021.25|2012.62|2010.22|0
1650548400000|2022-04-21 13:40:00|2015.8|2013.4|2017.66|2015.26|2018.75|2016.35|2013.84|2011.44|0
1650548700000|2022-04-21 13:45:00|2017.9|2015.5|2020.84|2018.44|2021.09|2018.69|2014.71|2012.31|0
1650549000000|2022-04-21 13:50:00|2022.56|2020.16|2019.13|2016.73|2024.77|2022.37|2018.64|2016.24|0
1650549300000|2022-04-21 13:55:00|2018.64|2016.24|2018.39|2015.99|2021.58|2019.18|2018.39|2015.99|0
1650549600000|2022-04-21 14:00:00|2019.12|2016.72|2018.63|2016.23|2019.12|2016.72|2014.96|2012.56|0
1650549900000|2022-04-21 14:05:00|2018.51|2016.11|2011.52|2009.12|2018.51|2016.11|2009.56|2007.16|0
1650550200000|2022-04-21 14:10:00|2011.77|2009.37|2010.05|2007.65|2014.71|2012.31|2008.34|2005.94|0
1650550500000|2022-04-21 14:15:00|2009.81|2007.41|2006.86|2004.46|2013.97|2011.57|2006.86|2004.46|0
1650550800000|2022-04-21 14:20:00|2006.37|2003.97|2006.86|2004.46|2009.31|2006.91|2004.17|2001.77|0
1650551100000|2022-04-21 14:25:00|2005.88|2003.48|2012.01|2009.61|2013.23|2010.83|2004.16|2001.76|0
1650551400000|2022-04-21 14:30:00|2011.76|2009.36|2012.86|2010.46|2013.48|2011.08|2010.54|2008.14|0
1650551700000|2022-04-21 14:35:00|2013.35|2010.95|2008.82|2006.42|2014.46|2012.06|2006.86|2004.46|0
1650552000000|2022-04-21 14:40:00|2009.06|2006.66|2005.39|2002.99|2009.31|2006.91|2003.18|2000.78|0
1650552300000|2022-04-21 14:45:00|2005.63|2003.23|1997.79|1995.39|2005.63|2003.23|1996.81|1994.41|0
1650552600000|2022-04-21 14:50:00|1997.3|1994.9|1997.18|1994.78|2000.61|1998.21|1995.47|1993.07|0
1650552900000|2022-04-21 14:55:00|1996.45|1994.05|1999.14|1996.74|1999.88|1997.48|1995.22|1992.82|0
1650553200000|2022-04-21 15:00:00|1997.92|1995.52|2000.61|1998.21|2001.84|1999.44|1996.69|1994.29|0
1650553500000|2022-04-21 15:05:00|2001.1|1998.7|1997.18|1994.78|2001.35|1998.95|1994.98|1992.58|0
1650553800000|2022-04-21 15:10:00|1996.2|1993.8|1999.14|1996.74|2001.84|1999.44|1996.2|1993.8|0
1650554100000|2022-04-21 15:15:00|1999.88|1997.48|1997.91|1995.51|1999.88|1997.48|1993.75|1991.35|0
1650554400000|2022-04-21 15:20:00|1997.67|1995.27|1994.73|1992.33|1998.4|1996|1989.83|1987.43|0
1650554700000|2022-04-21 15:25:00|1994.6|1992.2|1993.01|1990.61|1999.14|1996.74|1991.54|1989.14|0
1650555000000|2022-04-21 15:30:00|1992.03|1989.63|1987.74|1985.34|1993.26|1990.86|1985.17|1982.77|0
1650555300000|2022-04-21 15:35:00|1988.85|1986.45|1985.91|1983.51|1990.07|1987.67|1984.93|1982.53|0
1650555600000|2022-04-21 15:40:00|1985.66|1983.26|1980.54|1978.14|1985.91|1983.51|1980.05|1977.65|0
1650555900000|2022-04-21 15:45:00|1980.78|1978.38|1980.78|1978.38|1981.76|1979.36|1978.58|1976.18|0
1650556200000|2022-04-21 15:50:00|1980.54|1978.14|1980.05|1977.65|1982.99|1980.59|1978.33|1975.93|0
1650556500000|2022-04-21 15:55:00|1980.29|1977.89|1973.19|1970.79|1980.29|1977.89|1972.94|1970.54|0
1650556800000|2022-04-21 16:00:00|1973.43|1971.03|1968.44|1966.04|1976.27|1973.87|1967.82|1965.42|0
1650557100000|2022-04-21 16:05:00|1967.7|1965.3|1967.46|1965.06|1972.84|1970.44|1966.48|1964.08|0
1650557400000|2022-04-21 16:10:00|1967.21|1964.81|1966.97|1964.57|1969.9|1967.5|1964.03|1961.63|0
1650557700000|2022-04-21 16:15:00|1966.23|1963.83|1969.41|1967.01|1969.9|1967.5|1965.25|1962.85|0
1650558000000|2022-04-21 16:20:00|1968.8|1966.4|1962.8|1960.4|1970.39|1967.99|1962.8|1960.4|0
1650558300000|2022-04-21 16:25:00|1962.56|1960.16|1962.8|1960.4|1966.96|1964.56|1961.58|1959.18|0
1650558600000|2022-04-21 16:30:00|1962.56|1960.16|1966.72|1964.32|1968.31|1965.91|1961.58|1959.18|0
1650558900000|2022-04-21 16:35:00|1966.35|1963.95|1963.78|1961.38|1969.54|1967.14|1962.44|1960.04|0
1650559200000|2022-04-21 16:40:00|1964.39|1961.99|1965|1962.6|1967.33|1964.93|1962.68|1960.28|0
1650559500000|2022-04-21 16:45:00|1964.88|1962.48|1960.23|1957.83|1966.6|1964.2|1958.76|1956.36|0
1650559800000|2022-04-21 16:50:00|1959.86|1957.46|1953.37|1950.97|1959.86|1957.46|1952.39|1949.99|0
1650560100000|2022-04-21 16:55:00|1952.88|1950.48|1952.39|1949.99|1956.8|1954.4|1952.39|1949.99|0
1650560400000|2022-04-21 17:00:00|1951.66|1949.26|1948.08|1945.68|1953.86|1951.46|1946.37|1943.97|0
1650560700000|2022-04-21 17:05:00|1948.33|1945.93|1947.35|1944.95|1948.57|1946.17|1946.61|1944.21|0
1650561000000|2022-04-21 17:10:00|1947.59|1945.19|1950.53|1948.13|1951.26|1948.86|1946.61|1944.21|0
1650561300000|2022-04-21 17:15:00|1949.3|1946.9|1941.72|1939.32|1950.53|1948.13|1940.25|1937.85|0
1650561600000|2022-04-21 17:20:00|1940.49|1938.09|1952.6|1950.2|1956.27|1953.87|1940.49|1938.09|0
1650561900000|2022-04-21 17:25:00|1952.84|1950.44|1957.98|1955.58|1959.45|1957.05|1948.19|1945.79|0
1650562200000|2022-04-21 17:30:00|1958.47|1956.07|1955.41|1953.01|1961.9|1959.5|1954.92|1952.52|0
1650562500000|2022-04-21 17:35:00|1954.92|1952.52|1948.55|1946.15|1954.92|1952.52|1946.35|1943.95|0
1650562800000|2022-04-21 17:40:00|1947.57|1945.17|1947.82|1945.42|1952.47|1950.07|1944.64|1942.24|0
1650563100000|2022-04-21 17:45:00|1947.57|1945.17|1951.6|1949.2|1956.26|1953.86|1945.62|1943.22|0
1650563400000|2022-04-21 17:50:00|1951.11|1948.71|1946.46|1944.06|1951.6|1949.2|1946.22|1943.82|0
1650563700000|2022-04-21 17:55:00|1947.07|1944.67|1943.52|1941.12|1948.42|1946.02|1941.81|1939.41|0
1650564000000|2022-04-21 18:00:00|1942.42|1940.02|1932.41|1929.53|1942.42|1940.02|1931.98|1929.1|0
1650564300000|2022-04-21 18:05:00|1932.17|1929.29|1935.59|1932.71|1935.59|1932.71|1931.68|1928.8|0
1650564600000|2022-04-21 18:10:00|1934.86|1931.98|1932.04|1929.16|1936.81|1933.93|1931.43|1928.55|0
1650564900000|2022-04-21 18:15:00|1931.92|1929.04|1932.9|1930.02|1935.59|1932.71|1929.96|1927.08|0
1650565200000|2022-04-21 18:20:00|1933.14|1930.26|1930.94|1928.06|1939.26|1936.38|1930.94|1928.06|0
1650565500000|2022-04-21 18:25:00|1931.18|1928.3|1933.14|1930.74|1936.57|1933.69|1930.94|1928.06|0
1650565800000|2022-04-21 18:30:00|1932.28|1929.88|1938.77|1936.37|1940.24|1937.84|1930.21|1927.81|0
1650566100000|2022-04-21 18:35:00|1938.28|1935.88|1934.86|1932.46|1944.89|1942.49|1934.12|1931.72|0
1650566400000|2022-04-21 18:40:00|1935.1|1932.7|1927.03|1924.63|1936.08|1933.68|1926.78|1924.38|0
1650566700000|2022-04-21 18:45:00|1927.27|1924.87|1921.89|1919.49|1927.27|1924.87|1921.16|1918.76|0
1650567000000|2022-04-21 18:50:00|1922.38|1919.98|1920.93|1918.05|1922.89|1920.01|1920.69|1917.81|0
1650567300000|2022-04-21 18:55:00|1919.95|1917.07|1918.73|1915.85|1920.93|1918.05|1915.79|1912.91|0
1650567600000|2022-04-21 19:00:00|1918.97|1916.09|1909.93|1907.05|1918.97|1916.09|1909.68|1906.8|0
1650567900000|2022-04-21 19:05:00|1910.66|1907.78|1907.97|1905.09|1914.81|1911.93|1907.97|1905.09|0
1650568200000|2022-04-21 19:10:00|1907.48|1904.6|1909.32|1906.44|1909.92|1907.04|1906.01|1903.13|0
1650568500000|2022-04-21 19:15:00|1909.57|1906.69|1911.03|1908.15|1913.97|1911.09|1905.66|1902.78|0
1650568800000|2022-04-21 19:20:00|1911.28|1908.4|1916.66|1913.78|1916.66|1913.78|1907.61|1904.73|0
1650569100000|2022-04-21 19:25:00|1916.41|1913.53|1921.79|1918.91|1923.01|1920.13|1910.05|1907.17|0
1650569400000|2022-04-21 19:30:00|1919.83|1916.95|1910.27|1907.39|1921.71|1918.83|1910.03|1907.15|0
1650569700000|2022-04-21 19:35:00|1909.78|1906.9|1905.99|1902.87|1909.78|1906.9|1902.32|1899.44|0
1650570000000|2022-04-21 19:40:00|1906.48|1903.36|1913.59|1910.47|1913.59|1910.47|1906.26|1903.14|0
1650570300000|2022-04-21 19:45:00|1913.35|1910.23|1898.93|1895.81|1913.35|1910.23|1898.68|1895.56|0
1650570600000|2022-04-21 19:50:00|1902.1|1898.98|1912.96|1909.84|1916.38|1913.26|1902.1|1898.98|0
1650570900000|2022-04-21 19:55:00|1913.69|1910.57|1909.78|1906.66|1913.69|1910.57|1905.13|1902.01|0
1650571200000|2022-04-21 20:00:00|1909.29|1906.17|1903.18|1900.06|1909.29|1906.17|1901.46|1898.34|0
1650571500000|2022-04-21 20:05:00|1903.29|1900.17|1903.56|1901.16|1906|1903.6|1902.57|1899.57|0
1650571800000|2022-04-21 20:10:00|1903.07|1900.67|1905.51|1903.11|1908.08|1905.68|1899.16|1896.76|0
1650572100000|2022-04-21 20:15:00|1906.45|1903.65|1904.49|1901.69|1907.67|1904.87|1903.51|1900.71|0
1650572400000|2022-04-21 20:20:00|1904.25|1901.45|1904.25|1901.45|1905.47|1902.67|1903.14|1900.34|0
1650572700000|2022-04-21 20:25:00|1905.22|1902.42|1903.02|1900.22|1907.18|1904.38|1902.65|1899.85|0
1650573000000|2022-04-21 20:30:00|1903.27|1900.47|1903.63|1900.83|1904.73|1901.93|1901.56|1898.76|0
1650573300000|2022-04-21 20:35:00|1903.76|1900.96|1902.89|1900.09|1904.49|1901.69|1902.29|1899.49|0
1650573600000|2022-04-21 20:40:00|1902.53|1899.73|1904|1901.2|1904.73|1901.93|1902.53|1899.73|0
1650573900000|2022-04-21 20:45:00|1904.24|1901.44|1903.75|1900.95|1905.71|1902.91|1903.26|1900.46|0
1650574200000|2022-04-21 20:50:00|1904|1901.2|1902.53|1899.73|1904.24|1901.44|1902.29|1899.49|0
1650574500000|2022-04-21 20:55:00|1902.77|1899.97|1903.62|1900.82|1904.24|1901.44|1902.04|1899.24|0
1650574800000|2022-04-21 21:00:00|1903.75|1900.95|1903.97|1901.17|1904.25|1901.45|1903.47|1900.67|0
1650575100000|2022-04-21 21:05:00|1903.94|1901.14|1903.72|1900.92|1904.25|1901.45|1903.72|1900.92|0
1650575400000|2022-04-21 21:10:00|1903.68|1900.88|1903.37|1900.57|1903.72|1900.92|1903.37|1900.57|0
1650575700000|2022-04-21 21:15:00|1903.19|1900.39|1902.87|1900.07|1903.19|1900.39|1902.76|1899.96|0
1650576000000|2022-04-21 21:20:00|1902.9|1900.1|1903.41|1900.61|1903.41|1900.61|1902.68|1899.88|0
1650576300000|2022-04-21 21:25:00|1903.4|1900.6|1903.4|1900.6|1903.5|1900.7|1903.4|1900.6|0
1650576600000|2022-04-21 21:30:00|1903.42|1900.62|1903.42|1900.62|1903.46|1900.66|1903.26|1900.46|0
1650576900000|2022-04-21 21:35:00|1903.4|1900.6|1903.4|1900.6|1903.4|1900.6|1903.4|1900.6|0
1650577200000|2022-04-21 21:40:00|1903.36|1900.56|1903.29|1900.49|1903.36|1900.56|1903.29|1900.49|0
1650577500000|2022-04-21 21:45:00|1903.46|1900.66|1903.46|1900.66|1903.46|1900.66|1903.4|1900.6|0
1650577800000|2022-04-21 21:50:00|1903.4|1900.6|1902.93|1900.13|1903.5|1900.7|1902.89|1900.09|0
1650578100000|2022-04-21 21:55:00|1902.82|1900.02|1903.6|1900.8|1903.74|1900.94|1902.78|1899.98|0
1650578400000|2022-04-21 22:00:00|1904.84|1902.04|1901.05|1898.25|1904.96|1902.16|1900.56|1897.76|0
1650578700000|2022-04-21 22:05:00|1901.3|1898.5|1903.25|1900.45|1903.98|1901.18|1901.05|1898.25|0
1650579000000|2022-04-21 22:10:00|1903.5|1900.7|1903.01|1900.21|1903.5|1900.7|1901.3|1898.5|0
1650579300000|2022-04-21 22:15:00|1902.88|1900.08|1903.74|1900.94|1903.98|1901.18|1902.27|1899.47|0
1650579600000|2022-04-21 22:20:00|1903.98|1901.18|1905.45|1902.65|1906.43|1903.63|1903.74|1900.94|0
1650579900000|2022-04-21 22:25:00|1905.2|1902.4|1904.96|1902.16|1905.45|1902.65|1903.98|1901.18|0
1650580200000|2022-04-21 22:30:00|1905.08|1902.28|1907.65|1904.85|1907.89|1905.09|1905.08|1902.28|0
1650580500000|2022-04-21 22:35:00|1907.89|1905.09|1906.91|1904.11|1907.89|1905.09|1906.42|1903.62|0
1650580800000|2022-04-21 22:40:00|1906.67|1903.87|1906.42|1903.62|1907.16|1904.36|1906.05|1903.25|0
1650581100000|2022-04-21 22:45:00|1906.67|1903.87|1905.44|1902.64|1907.03|1904.23|1905.2|1902.4|0
1650581400000|2022-04-21 22:50:00|1905.2|1902.4|1903.98|1901.18|1905.44|1902.64|1903.73|1900.93|0
1650581700000|2022-04-21 22:55:00|1904.22|1901.42|1904.47|1901.67|1904.47|1901.67|1903.73|1900.93|0
1650582000000|2022-04-21 23:00:00|1904.22|1901.42|1903.24|1900.44|1906.42|1903.62|1903.24|1900.44|0
1650582300000|2022-04-21 23:05:00|1902.75|1899.95|1901.77|1898.97|1903|1900.2|1900.8|1898|0
1650582600000|2022-04-21 23:10:00|1902.26|1899.46|1902.14|1899.34|1903.24|1900.44|1901.77|1898.97|0
1650582900000|2022-04-21 23:15:00|1902.02|1899.22|1903|1900.2|1903.6|1900.8|1902.02|1899.22|0
1650583200000|2022-04-21 23:20:00|1902.87|1900.07|1903.48|1900.68|1903.48|1900.68|1902.26|1899.46|0
1650583500000|2022-04-21 23:25:00|1903.6|1900.8|1902.99|1900.19|1903.73|1900.93|1902.02|1899.22|0
1650583800000|2022-04-21 23:30:00|1902.75|1899.95|1902.99|1900.19|1903.73|1900.93|1902.5|1899.7|0
1650584100000|2022-04-21 23:35:00|1903.11|1900.31|1899.81|1897.01|1903.73|1900.93|1899.81|1897.01|0
1650584400000|2022-04-21 23:40:00|1900.18|1897.38|1903.97|1901.17|1903.97|1901.17|1900.18|1897.38|0
1650584700000|2022-04-21 23:45:00|1904.09|1901.29|1899.32|1896.52|1905.19|1902.39|1898.59|1895.79|0
1650585000000|2022-04-21 23:50:00|1899.08|1896.28|1899.57|1896.77|1902.99|1900.19|1899.08|1896.28|0
1650585300000|2022-04-21 23:55:00|1899.81|1897.01|1896.14|1893.34|1899.81|1897.01|1894.68|1891.88|0
1650585600000|2022-04-22 00:00:00|1896.39|1893.59|1898.34|1895.54|1898.71|1895.91|1894.43|1891.63|0
1650585900000|2022-04-22 00:05:00|1898.59|1895.79|1901.52|1898.72|1902.01|1899.21|1897.97|1895.17|0
1650586200000|2022-04-22 00:10:00|1901.28|1898.48|1900.79|1897.99|1902.01|1899.21|1897.12|1894.32|0
1650586500000|2022-04-22 00:15:00|1901.03|1898.23|1896.87|1894.07|1901.03|1898.23|1896.39|1893.59|0
1650586800000|2022-04-22 00:20:00|1896.63|1893.83|1898.1|1895.3|1899.07|1896.27|1896.63|1893.83|0
1650587100000|2022-04-22 00:25:00|1897.85|1895.05|1896.14|1893.34|1898.1|1895.3|1895.04|1892.24|0
1650587400000|2022-04-22 00:30:00|1895.9|1893.1|1899.32|1896.52|1899.32|1896.52|1895.16|1892.36|0
1650587700000|2022-04-22 00:35:00|1899.56|1896.76|1897.36|1894.56|1899.8|1897|1895.89|1893.09|0
1650588000000|2022-04-22 00:40:00|1897.6|1894.8|1891.25|1888.45|1897.85|1895.05|1891.25|1888.45|0
1650588300000|2022-04-22 00:45:00|1890.88|1888.08|1881.72|1878.92|1891.49|1888.69|1881.72|1878.92|0
1650588600000|2022-04-22 00:50:00|1882.45|1879.65|1884.41|1881.61|1885.01|1882.21|1880.99|1878.19|0
1650588900000|2022-04-22 00:55:00|1884.65|1881.85|1887.83|1885.03|1887.83|1885.03|1884.16|1881.36|0
1650589200000|2022-04-22 01:00:00|1887.58|1884.78|1887.09|1884.29|1888.8|1886|1886.36|1883.56|0
1650589500000|2022-04-22 01:05:00|1887.34|1884.54|1888.92|1886.12|1889.05|1886.25|1886.85|1884.05|0
1650589800000|2022-04-22 01:10:00|1889.05|1886.25|1889.05|1886.25|1889.29|1886.49|1887.83|1885.03|0
1650590100000|2022-04-22 01:15:00|1888.92|1886.12|1890.27|1887.47|1891.49|1888.69|1888.92|1886.12|0
1650590400000|2022-04-22 01:20:00|1890.51|1887.71|1890.75|1887.95|1891.24|1888.44|1889.78|1886.98|0
1650590700000|2022-04-22 01:25:00|1891|1888.2|1887.58|1884.78|1892.95|1890.15|1887.09|1884.29|0
1650591000000|2022-04-22 01:30:00|1888.07|1885.27|1888.07|1885.27|1888.8|1886|1885.38|1882.58|0
1650591300000|2022-04-22 01:35:00|1888.31|1885.51|1887.09|1884.29|1891|1888.2|1887.09|1884.29|0
1650591600000|2022-04-22 01:40:00|1886.84|1884.04|1887.09|1884.29|1887.58|1884.78|1885.87|1883.07|0
1650591900000|2022-04-22 01:45:00|1887.33|1884.53|1887.69|1884.89|1887.82|1885.02|1884.89|1882.09|0
1650592200000|2022-04-22 01:50:00|1887.57|1884.77|1891.73|1888.93|1891.73|1888.93|1887.09|1884.29|0
1650592500000|2022-04-22 01:55:00|1891.97|1889.17|1891.97|1889.17|1892.7|1889.9|1890.02|1887.22|0
1650592800000|2022-04-22 02:00:00|1892.21|1889.41|1892.7|1889.9|1893.92|1891.12|1890.26|1887.46|0
1650593100000|2022-04-22 02:05:00|1892.95|1890.15|1894.9|1892.1|1896.12|1893.32|1892.7|1889.9|0
1650593400000|2022-04-22 02:10:00|1894.66|1891.86|1893.68|1890.88|1895.63|1892.83|1892.7|1889.9|0
1650593700000|2022-04-22 02:15:00|1893.92|1891.12|1893.79|1890.99|1894.41|1891.61|1892.95|1890.15|0
1650594000000|2022-04-22 02:20:00|1893.92|1891.12|1892.45|1889.65|1894.65|1891.85|1892.45|1889.65|0
1650594300000|2022-04-22 02:25:00|1892.7|1889.9|1892.94|1890.14|1893.68|1890.88|1891.97|1889.17|0
1650594600000|2022-04-22 02:30:00|1893.19|1890.39|1893.43|1890.63|1893.68|1890.88|1891.23|1888.43|0
1650594900000|2022-04-22 02:35:00|1893.19|1890.39|1894.16|1891.36|1895.39|1892.59|1892.94|1890.14|0
1650595200000|2022-04-22 02:40:00|1894.28|1891.48|1893.18|1890.38|1894.41|1891.61|1892.21|1889.41|0
1650595500000|2022-04-22 02:45:00|1892.94|1890.14|1892.45|1889.65|1893.67|1890.87|1891.23|1888.43|0
1650595800000|2022-04-22 02:50:00|1892.21|1889.41|1892.45|1889.65|1892.69|1889.89|1890.98|1888.18|0
1650596100000|2022-04-22 02:55:00|1892.21|1889.41|1891.23|1888.43|1892.21|1889.41|1890.74|1887.94|0
1650596400000|2022-04-22 03:00:00|1891.47|1888.67|1889.76|1886.96|1892.2|1889.4|1888.78|1885.98|0
1650596700000|2022-04-22 03:05:00|1890.49|1887.69|1889.27|1886.47|1891.1|1888.3|1888.54|1885.74|0
1650597000000|2022-04-22 03:10:00|1889.52|1886.72|1893.18|1890.38|1893.67|1890.87|1889.52|1886.72|0
1650597300000|2022-04-22 03:15:00|1893.42|1890.62|1893.18|1890.38|1894.16|1891.36|1892.93|1890.13|0
1650597600000|2022-04-22 03:20:00|1893.42|1890.62|1893.42|1890.62|1893.91|1891.11|1892.93|1890.13|0
1650597900000|2022-04-22 03:25:00|1893.67|1890.87|1893.42|1890.62|1893.67|1890.87|1893.42|1890.62|0
1650598200000|2022-04-22 03:30:00|1893.18|1890.38|1892.93|1890.13|1893.91|1891.11|1892.93|1890.13|0
1650598500000|2022-04-22 03:35:00|1893.18|1890.38|1893.18|1890.38|1893.29|1890.49|1892.93|1890.13|0
1650598800000|2022-04-22 03:40:00|1892.93|1890.13|1893.17|1890.37|1893.18|1890.38|1892.07|1889.27|0
1650599100000|2022-04-22 03:45:00|1893.42|1890.62|1892.93|1890.13|1893.66|1890.86|1892.56|1889.76|0
1650599400000|2022-04-22 03:50:00|1892.69|1889.89|1892.68|1889.88|1892.93|1890.13|1891.71|1888.91|0
1650599700000|2022-04-22 03:55:00|1892.56|1889.76|1893.17|1890.37|1893.17|1890.37|1892.2|1889.4|0
1650600000000|2022-04-22 04:00:00|1892.93|1890.13|1893.17|1890.37|1893.17|1890.37|1892.68|1889.88|0
1650600300000|2022-04-22 04:05:00|1893.04|1890.24|1893.17|1890.37|1893.17|1890.37|1892.68|1889.88|0
1650600600000|2022-04-22 04:10:00|1893.29|1890.49|1893.17|1890.37|1893.29|1890.49|1892.68|1889.88|0
1650600900000|2022-04-22 04:15:00|1892.93|1890.13|1891.46|1888.66|1892.93|1890.13|1890.24|1887.44|0
1650601200000|2022-04-22 04:20:00|1891.21|1888.41|1896.22|1893.42|1897.32|1894.52|1891.21|1888.41|0
1650601500000|2022-04-22 04:25:00|1896.59|1893.79|1896.46|1893.66|1897.32|1894.52|1896.1|1893.3|0
1650601800000|2022-04-22 04:30:00|1896.59|1893.79|1893.66|1890.86|1896.59|1893.79|1892.92|1890.12|0
1650602100000|2022-04-22 04:35:00|1893.77|1890.97|1893.53|1890.73|1894.14|1891.34|1893.17|1890.37|0
1650602400000|2022-04-22 04:40:00|1893.65|1890.85|1893.9|1891.1|1894.14|1891.34|1892.92|1890.12|0
1650602700000|2022-04-22 04:45:00|1894.14|1891.34|1894.87|1892.07|1894.87|1892.07|1893.16|1890.36|0
1650603000000|2022-04-22 04:50:00|1895.12|1892.32|1895.36|1892.56|1895.85|1893.05|1894.63|1891.83|0
1650603300000|2022-04-22 04:55:00|1895.24|1892.44|1897.32|1894.52|1897.81|1895.01|1895.24|1892.44|0
1650603600000|2022-04-22 05:00:00|1897.81|1895.01|1899.27|1896.47|1899.76|1896.96|1896.09|1893.29|0
1650603900000|2022-04-22 05:05:00|1899.52|1896.72|1900.98|1898.18|1901.23|1898.43|1899.27|1896.47|0
1650604200000|2022-04-22 05:10:00|1901.23|1898.43|1903.43|1900.63|1903.43|1900.63|1900.49|1897.69|0
1650604500000|2022-04-22 05:15:00|1903.67|1900.87|1901.47|1898.67|1904.65|1901.85|1901.47|1898.67|0
1650604800000|2022-04-22 05:20:00|1901.71|1898.91|1900.49|1897.69|1902.45|1899.65|1900.49|1897.69|0
1650605100000|2022-04-22 05:25:00|1900.25|1897.45|1900.73|1897.93|1901.47|1898.67|1899.51|1896.71|0
1650605400000|2022-04-22 05:30:00|1900.98|1898.18|1903.42|1900.62|1903.42|1900.62|1899.27|1896.47|0
1650605700000|2022-04-22 05:35:00|1903.91|1901.11|1905.13|1902.33|1905.13|1902.33|1902.93|1900.13|0
1650606000000|2022-04-22 05:40:00|1905.01|1902.21|1905.13|1902.33|1905.49|1902.69|1904.4|1901.6|0
1650606300000|2022-04-22 05:45:00|1905.38|1902.58|1902.93|1900.13|1905.62|1902.82|1902.93|1900.13|0
1650606600000|2022-04-22 05:50:00|1903.05|1900.25|1901.58|1898.78|1903.78|1900.98|1901.46|1898.66|0
1650606900000|2022-04-22 05:55:00|1901.46|1898.66|1898.77|1895.97|1902.93|1900.13|1898.53|1895.73|0
1650607200000|2022-04-22 06:00:00|1899.02|1896.22|1898.53|1895.73|1901.22|1898.42|1896.82|1894.02|0
1650607500000|2022-04-22 06:05:00|1898.89|1896.09|1899.75|1896.95|1901.22|1898.42|1898.77|1895.97|0
1650607800000|2022-04-22 06:10:00|1899.51|1896.71|1900.24|1897.44|1901.46|1898.66|1899.02|1896.22|0
1650608100000|2022-04-22 06:15:00|1900.48|1897.68|1899.26|1896.46|1901.09|1898.29|1898.28|1895.48|0
1650608400000|2022-04-22 06:20:00|1899.38|1896.58|1901.46|1898.66|1901.46|1898.66|1899.38|1896.58|0
1650608700000|2022-04-22 06:25:00|1901.09|1898.29|1903.66|1900.86|1904.15|1901.35|1899.5|1896.7|0
1650609000000|2022-04-22 06:30:00|1904.02|1901.22|1902.92|1900.12|1904.88|1902.08|1902.43|1899.63|0
1650609300000|2022-04-22 06:35:00|1902.68|1899.88|1904.63|1901.83|1904.88|1902.08|1901.33|1898.53|0
1650609600000|2022-04-22 06:40:00|1904.39|1901.59|1902.68|1899.88|1905.48|1902.68|1902.31|1899.51|0
1650609900000|2022-04-22 06:45:00|1902.55|1899.75|1903.9|1901.1|1904.63|1901.83|1902.43|1899.63|0
1650610200000|2022-04-22 06:50:00|1903.77|1900.97|1903.65|1900.85|1903.77|1900.97|1901.7|1898.9|0
1650610500000|2022-04-22 06:55:00|1903.9|1901.1|1905.61|1902.81|1907.32|1904.52|1903.77|1900.97|0
1650610800000|2022-04-22 07:00:00|1905.85|1903.05|1910.5|1907.7|1910.74|1907.94|1903.41|1900.61|0
1650611100000|2022-04-22 07:05:00|1910.3|1907.9|1904.92|1902.52|1910.3|1907.9|1904.92|1902.52|0
1650611400000|2022-04-22 07:10:00|1905.65|1903.25|1908.58|1906.18|1910.05|1907.65|1904.18|1901.78|0
1650611700000|2022-04-22 07:15:00|1909.56|1907.16|1905.89|1903.49|1910.79|1908.39|1905.65|1903.25|0
1650612000000|2022-04-22 07:20:00|1905.41|1903.01|1897.58|1895.18|1905.41|1903.01|1897.34|1894.94|0
1650612300000|2022-04-22 07:25:00|1897.7|1895.3|1895.13|1892.73|1901.48|1899.08|1895.13|1892.73|0
1650612600000|2022-04-22 07:30:00|1895.38|1892.98|1896.59|1894.19|1899.52|1897.12|1893.91|1891.51|0
1650612900000|2022-04-22 07:35:00|1896.71|1894.31|1899.88|1897.48|1900.37|1897.97|1893.91|1891.51|0
1650613200000|2022-04-22 07:40:00|1900.26|1897.86|1902.21|1899.81|1902.57|1900.17|1899.77|1897.37|0
1650613500000|2022-04-22 07:45:00|1902.08|1899.68|1900.99|1898.59|1903.43|1901.03|1900.25|1897.85|0
1650613800000|2022-04-22 07:50:00|1900.86|1898.46|1904.16|1901.76|1904.65|1902.25|1900.37|1897.97|0
1650614100000|2022-04-22 07:55:00|1904.65|1902.25|1906.96|1904.56|1907.33|1904.93|1902.69|1900.29|0
1650614400000|2022-04-22 08:00:00|1907.09|1904.69|1910.26|1907.86|1910.26|1907.86|1905.38|1902.98|0
1650614700000|2022-04-22 08:05:00|1910.02|1907.62|1908.06|1905.66|1910.38|1907.98|1907.45|1905.05|0
1650615000000|2022-04-22 08:10:00|1907.82|1905.42|1906.6|1904.2|1909.04|1906.64|1905.25|1902.85|0
1650615300000|2022-04-22 08:15:00|1906.35|1903.95|1904.4|1902|1908.31|1905.91|1903.42|1901.02|0
1650615600000|2022-04-22 08:20:00|1904.52|1902.12|1909.64|1907.24|1910.02|1907.62|1903.67|1901.27|0
1650615900000|2022-04-22 08:25:00|1909.04|1906.64|1907.08|1904.68|1910.75|1908.35|1906.96|1904.56|0
1650616200000|2022-04-22 08:30:00|1906.84|1904.44|1904.4|1902|1908.06|1905.66|1903.66|1901.26|0
1650616500000|2022-04-22 08:35:00|1904.51|1902.11|1905.13|1902.73|1906.11|1903.71|1903.18|1900.78|0
1650616800000|2022-04-22 08:40:00|1904.88|1902.48|1901.47|1899.07|1905.13|1902.73|1901.22|1898.82|0
1650617100000|2022-04-22 08:45:00|1901.22|1898.82|1903.17|1900.77|1903.91|1901.51|1900.49|1898.09|0
1650617400000|2022-04-22 08:50:00|1903.05|1900.65|1900.24|1897.84|1903.17|1900.77|1900.24|1897.84|0
1650617700000|2022-04-22 08:55:00|1900.12|1897.72|1900.97|1898.57|1902.93|1900.53|1900|1897.6|0
1650618000000|2022-04-22 09:00:00|1901.09|1898.69|1901.22|1898.82|1902.19|1899.79|1899.51|1897.11|0
1650618300000|2022-04-22 09:05:00|1901.71|1899.31|1902.19|1899.79|1904.39|1901.99|1900.97|1898.57|0
1650618600000|2022-04-22 09:10:00|1902.31|1899.91|1904.15|1901.75|1904.88|1902.48|1902.31|1899.91|0
1650618900000|2022-04-22 09:15:00|1904.39|1901.99|1904.63|1902.23|1905.37|1902.97|1903.41|1901.01|0
1650619200000|2022-04-22 09:20:00|1904.39|1901.99|1902.43|1900.03|1904.88|1902.48|1900.48|1898.08|0
1650619500000|2022-04-22 09:25:00|1902.68|1900.28|1902.92|1900.52|1903.9|1901.5|1901.95|1899.55|0
1650619800000|2022-04-22 09:30:00|1903.9|1901.5|1901.46|1899.06|1904.88|1902.48|1901.46|1899.06|0
1650620100000|2022-04-22 09:35:00|1900.97|1898.57|1902.06|1899.66|1902.19|1899.79|1899.75|1897.35|0
1650620400000|2022-04-22 09:40:00|1901.7|1899.3|1901.21|1898.81|1902.68|1900.28|1901.21|1898.81|0
1650620700000|2022-04-22 09:45:00|1900.97|1898.57|1898.89|1896.49|1900.97|1898.57|1897.55|1895.15|0
1650621000000|2022-04-22 09:50:00|1899.01|1896.61|1894.62|1892.22|1899.13|1896.73|1894.62|1892.22|0
1650621300000|2022-04-22 09:55:00|1895.11|1892.71|1892.66|1890.26|1895.59|1893.19|1890.47|1888.07|0
1650621600000|2022-04-22 10:00:00|1892.91|1890.51|1895.84|1893.44|1896.08|1893.68|1892.05|1889.65|0
1650621900000|2022-04-22 10:05:00|1896.08|1893.68|1892.42|1890.02|1896.81|1894.41|1892.42|1890.02|0
1650622200000|2022-04-22 10:10:00|1891.93|1889.53|1895.35|1892.95|1896.08|1893.68|1891.93|1889.53|0
1650622500000|2022-04-22 10:15:00|1895.1|1892.7|1894.37|1891.97|1895.59|1893.19|1893.64|1891.24|0
1650622800000|2022-04-22 10:20:00|1894.61|1892.21|1894.97|1892.57|1895.71|1893.31|1893.39|1890.99|0
1650623100000|2022-04-22 10:25:00|1895.1|1892.7|1890.95|1888.55|1895.1|1892.7|1889.73|1887.33|0
1650623400000|2022-04-22 10:30:00|1891.19|1888.79|1891.19|1888.79|1892.66|1890.26|1888.75|1886.35|0
1650623700000|2022-04-22 10:35:00|1890.82|1888.42|1891.19|1888.79|1892.66|1890.26|1889.97|1887.57|0
1650624000000|2022-04-22 10:40:00|1891.31|1888.91|1895.7|1893.3|1895.7|1893.3|1891.19|1888.79|0
1650624300000|2022-04-22 10:45:00|1895.34|1892.94|1897.05|1894.65|1897.78|1895.38|1895.34|1892.94|0
1650624600000|2022-04-22 10:50:00|1897.29|1894.89|1893.63|1891.23|1897.29|1894.89|1893.39|1890.99|0
1650624900000|2022-04-22 10:55:00|1893.5|1891.1|1895.34|1892.94|1895.94|1893.54|1892.9|1890.5|0
1650625200000|2022-04-22 11:00:00|1895.21|1892.81|1897.05|1894.65|1897.78|1895.38|1895.21|1892.81|0
1650625500000|2022-04-22 11:05:00|1897.78|1895.38|1900.22|1897.82|1900.71|1898.31|1895.58|1893.18|0
1650625800000|2022-04-22 11:10:00|1900.46|1898.06|1903.15|1900.75|1903.64|1901.24|1900.46|1898.06|0
1650626100000|2022-04-22 11:15:00|1902.9|1900.5|1903.39|1900.99|1903.64|1901.24|1901.44|1899.04|0
1650626400000|2022-04-22 11:20:00|1903.15|1900.75|1902.29|1899.89|1903.64|1901.24|1901.44|1899.04|0
1650626700000|2022-04-22 11:25:00|1902.41|1900.01|1903.39|1900.99|1903.63|1901.23|1901.19|1898.79|0
1650627000000|2022-04-22 11:30:00|1903.15|1900.75|1899.97|1897.57|1904.61|1902.21|1899.73|1897.33|0
1650627300000|2022-04-22 11:35:00|1900.09|1897.69|1903.39|1900.99|1903.88|1901.48|1899.73|1897.33|0
1650627600000|2022-04-22 11:40:00|1903.14|1900.74|1900.95|1898.55|1903.39|1900.99|1900.95|1898.55|0
1650627900000|2022-04-22 11:45:00|1901.19|1898.79|1902.41|1900.01|1902.65|1900.25|1899.97|1897.57|0
1650628200000|2022-04-22 11:50:00|1901.68|1899.28|1901.92|1899.52|1904.12|1901.72|1900.46|1898.06|0
1650628500000|2022-04-22 11:55:00|1902.41|1900.01|1904.85|1902.45|1905.34|1902.94|1899.97|1897.57|0
1650628800000|2022-04-22 12:00:00|1905.34|1902.94|1905.83|1903.43|1906.56|1904.16|1904.36|1901.96|0
1650629100000|2022-04-22 12:05:00|1906.31|1903.91|1905.09|1902.69|1906.43|1904.03|1904.6|1902.2|0
1650629400000|2022-04-22 12:10:00|1904.6|1902.2|1903.99|1901.59|1905.34|1902.94|1902.89|1900.49|0
1650629700000|2022-04-22 12:15:00|1903.87|1901.47|1906.56|1904.16|1908.51|1906.11|1903.87|1901.47|0
1650630000000|2022-04-22 12:20:00|1906.31|1903.91|1906.55|1904.15|1907.53|1905.13|1905.09|1902.69|0
1650630300000|2022-04-22 12:25:00|1906.8|1904.4|1908.51|1906.11|1909.73|1907.33|1906.31|1903.91|0
1650630600000|2022-04-22 12:30:00|1909.24|1906.84|1903.4|1901|1909.73|1907.33|1902.66|1900.26|0
1650630900000|2022-04-22 12:35:00|1903.64|1901.24|1902.66|1900.26|1904.62|1902.22|1901.93|1899.53|0
1650631200000|2022-04-22 12:40:00|1902.91|1900.51|1900.22|1897.82|1902.91|1900.51|1899|1896.6|0
1650631500000|2022-04-22 12:45:00|1900.46|1898.06|1897.04|1894.64|1901.68|1899.28|1896.31|1893.91|0
1650631800000|2022-04-22 12:50:00|1896.31|1893.91|1897.53|1895.13|1897.77|1895.37|1894.59|1892.19|0
1650632100000|2022-04-22 12:55:00|1897.77|1895.37|1897.28|1894.88|1898.75|1896.35|1896.79|1894.39|0
1650632400000|2022-04-22 13:00:00|1897.04|1894.64|1898.5|1896.1|1898.75|1896.35|1896.55|1894.15|0
1650632700000|2022-04-22 13:05:00|1898.75|1896.35|1894.35|1891.95|1899.24|1896.84|1893.37|1890.97|0
1650633000000|2022-04-22 13:10:00|1894.22|1891.82|1893.12|1890.72|1895.32|1892.92|1892.39|1889.99|0
1650633300000|2022-04-22 13:15:00|1893.61|1891.21|1891.17|1888.77|1895.08|1892.68|1890.43|1888.03|0
1650633600000|2022-04-22 13:20:00|1891.29|1888.89|1895.32|1892.92|1896.06|1893.66|1891.17|1888.77|0
1650633900000|2022-04-22 13:25:00|1895.57|1893.17|1895.32|1892.92|1897.03|1894.63|1894.1|1891.7|0
1650634200000|2022-04-22 13:30:00|1895.08|1892.68|1893.37|1890.97|1898.01|1895.61|1890.19|1887.79|0
1650634500000|2022-04-22 13:35:00|1889.45|1887.05|1879.07|1876.67|1892.63|1890.23|1878.95|1876.55|0
1650634800000|2022-04-22 13:40:00|1878.46|1876.06|1868.6|1866.2|1879.93|1877.53|1865.76|1863.36|0
1650635100000|2022-04-22 13:45:00|1868.23|1865.83|1876.78|1874.38|1876.78|1874.38|1866.89|1864.49|0
1650635400000|2022-04-22 13:50:00|1876.04|1873.64|1878.34|1875.94|1883.62|1881.22|1874.58|1872.18|0
1650635700000|2022-04-22 13:55:00|1877.36|1874.96|1869.94|1867.54|1879.31|1876.91|1867.74|1865.34|0
1650636000000|2022-04-22 14:00:00|1869.2|1866.8|1869.82|1867.42|1881.17|1878.77|1867.49|1865.09|0
1650636300000|2022-04-22 14:05:00|1870.43|1868.03|1880.98|1878.58|1885.59|1883.19|1869.7|1867.3|0
1650636600000|2022-04-22 14:10:00|1881.22|1878.82|1871.93|1869.53|1881.22|1878.82|1870.46|1868.06|0
1650636900000|2022-04-22 14:15:00|1871.69|1869.29|1864.33|1861.93|1872.17|1869.77|1863.62|1861.22|0
1650637200000|2022-04-22 14:20:00|1864.09|1861.69|1859.2|1856.8|1864.09|1861.69|1856.76|1854.36|0
1650637500000|2022-04-22 14:25:00|1858.96|1856.56|1856.3|1853.9|1860.67|1858.27|1855.17|1852.77|0
1650637800000|2022-04-22 14:30:00|1856.05|1853.65|1861.6|1859.2|1862.09|1859.69|1854.34|1851.94|0
1650638100000|2022-04-22 14:35:00|1861.85|1859.45|1857.94|1855.54|1867.46|1865.06|1857.45|1855.05|0
1650638400000|2022-04-22 14:40:00|1857.45|1855.05|1855.75|1853.35|1858.43|1856.03|1851.84|1849.44|0
1650638700000|2022-04-22 14:45:00|1855.26|1852.86|1855.5|1853.1|1860.38|1857.98|1854.04|1851.64|0
1650639000000|2022-04-22 14:50:00|1855.74|1853.34|1850.38|1847.98|1855.74|1853.34|1850.38|1847.98|0
1650639300000|2022-04-22 14:55:00|1850.62|1848.22|1850.62|1848.22|1855.62|1853.22|1849.4|1847|0
1650639600000|2022-04-22 15:00:00|1850.86|1848.46|1848.67|1846.27|1854.77|1852.37|1846.72|1844.32|0
1650639900000|2022-04-22 15:05:00|1848.91|1846.51|1861.6|1859.2|1861.6|1859.2|1847.2|1844.8|0
1650640200000|2022-04-22 15:10:00|1860.38|1857.98|1857.69|1855.29|1860.38|1857.98|1854.76|1852.36|0
1650640500000|2022-04-22 15:15:00|1857.94|1855.54|1856.34|1853.94|1860.38|1857.98|1853.54|1851.14|0
1650640800000|2022-04-22 15:20:00|1856.47|1854.07|1855.25|1852.85|1861.11|1858.71|1855.01|1852.61|0
1650641100000|2022-04-22 15:25:00|1855.49|1853.09|1854.27|1851.87|1856.47|1854.07|1853.05|1850.65|0
1650641400000|2022-04-22 15:30:00|1854.52|1852.12|1849.39|1846.99|1856.71|1854.31|1847.93|1845.53|0
1650641700000|2022-04-22 15:35:00|1848.91|1846.51|1845.25|1842.85|1849.39|1846.99|1844.51|1842.11|0
1650642000000|2022-04-22 15:40:00|1845.73|1843.33|1836.71|1834.31|1845.98|1843.58|1836.71|1834.31|0
1650642300000|2022-04-22 15:45:00|1836.95|1834.55|1836.85|1834.45|1840.02|1837.62|1836.47|1834.07|0
1650642600000|2022-04-22 15:50:00|1836.36|1833.96|1833.19|1830.79|1838.06|1835.66|1832.21|1829.81|0
1650642900000|2022-04-22 15:55:00|1832.94|1830.54|1831.24|1828.84|1834.16|1831.76|1831.24|1828.84|0
1650643200000|2022-04-22 16:00:00|1830.99|1828.59|1830.26|1827.86|1831.72|1829.32|1828.55|1826.15|0
1650643500000|2022-04-22 16:05:00|1830.99|1828.59|1828.47|1826.07|1834.08|1831.68|1828.47|1826.07|0
1650643800000|2022-04-22 16:10:00|1829.44|1827.04|1832.12|1829.72|1832.37|1829.97|1826.52|1824.12|0
1650644100000|2022-04-22 16:15:00|1831.88|1829.48|1832.61|1830.21|1833.83|1831.43|1829.93|1827.53|0
1650644400000|2022-04-22 16:20:00|1832.37|1829.97|1836.26|1833.38|1836.51|1833.63|1832.12|1829.48|0
1650644700000|2022-04-22 16:25:00|1836.75|1833.87|1836.75|1833.87|1840.89|1838.01|1835.53|1832.65|0
1650645000000|2022-04-22 16:30:00|1836.99|1834.11|1841.38|1838.5|1843.09|1840.21|1836.02|1833.14|0
1650645300000|2022-04-22 16:35:00|1841.62|1838.74|1840.16|1837.28|1846.5|1843.62|1839.43|1836.55|0
1650645600000|2022-04-22 16:40:00|1840.4|1837.52|1839.92|1837.04|1841.14|1838.26|1836.99|1834.11|0
1650645900000|2022-04-22 16:45:00|1839.67|1836.79|1840.4|1837.52|1842.11|1839.23|1838.21|1835.33|0
1650646200000|2022-04-22 16:50:00|1840.52|1837.64|1831.87|1828.99|1840.52|1837.64|1831.87|1828.99|0
1650646500000|2022-04-22 16:55:00|1832.11|1829.23|1832.11|1829.23|1834.31|1831.43|1831.38|1828.5|0
1650646800000|2022-04-22 17:00:00|1832.84|1829.96|1827.24|1824.36|1832.84|1829.96|1826.51|1823.63|0
1650647100000|2022-04-22 17:05:00|1827.48|1824.6|1830.28|1827.4|1831.87|1828.99|1827.24|1824.36|0
1650647400000|2022-04-22 17:10:00|1830.16|1827.28|1832.36|1829.96|1833.57|1830.69|1829.43|1826.55|0
1650647700000|2022-04-22 17:15:00|1831.63|1829.23|1831.38|1828.98|1834.06|1831.66|1830.41|1828.01|0
1650648000000|2022-04-22 17:20:00|1831.14|1828.74|1824.56|1822.16|1831.14|1828.74|1823.1|1820.7|0
1650648300000|2022-04-22 17:25:00|1824.8|1822.4|1828.7|1825.82|1829.91|1827.03|1824.31|1821.43|0
1650648600000|2022-04-22 17:30:00|1827.96|1825.08|1826.53|1823.65|1829.94|1827.06|1826.28|1823.4|0
1650648900000|2022-04-22 17:35:00|1826.4|1823.52|1823.36|1820.48|1826.53|1823.65|1823.36|1820.48|0
1650649200000|2022-04-22 17:40:00|1823.12|1820.24|1825.23|1822.35|1825.96|1823.08|1820.11|1817.23|0
1650649500000|2022-04-22 17:45:00|1824.98|1822.1|1823.28|1820.4|1826.93|1824.05|1823.03|1820.15|0
1650649800000|2022-04-22 17:50:00|1823.03|1820.15|1817.72|1814.84|1823.28|1820.4|1817.72|1814.84|0
1650650100000|2022-04-22 17:55:00|1817.47|1814.59|1816.26|1813.38|1819.42|1816.54|1816.26|1813.38|0
1650650400000|2022-04-22 18:00:00|1815.53|1812.65|1812.12|1809.24|1816.74|1813.86|1812.12|1809.24|0
1650650700000|2022-04-22 18:05:00|1812.36|1809.48|1813.58|1810.7|1816.25|1813.37|1812.36|1809.48|0
1650651000000|2022-04-22 18:10:00|1813.09|1810.21|1813.58|1810.7|1815.52|1812.64|1812.36|1809.48|0
1650651300000|2022-04-22 18:15:00|1813.69|1810.81|1824.44|1821.56|1825.17|1822.29|1812.6|1809.72|0
1650651600000|2022-04-22 18:20:00|1824.19|1821.31|1821.26|1818.38|1828.09|1825.21|1820.13|1817.25|0
1650651900000|2022-04-22 18:25:00|1821.01|1818.13|1817.6|1814.72|1821.01|1818.13|1816.87|1813.99|0
1650652200000|2022-04-22 18:30:00|1817.12|1814.24|1811.14|1808.26|1820.28|1817.4|1811.14|1808.26|0
1650652500000|2022-04-22 18:35:00|1810.89|1808.01|1809.99|1807.11|1812.11|1809.23|1808.65|1805.77|0
1650652800000|2022-04-22 18:40:00|1810.48|1807.6|1812.18|1809.3|1813.4|1810.52|1810.23|1807.35|0
1650653100000|2022-04-22 18:45:00|1812.91|1810.03|1808.98|1806.1|1812.91|1810.03|1808.13|1805.25|0
1650653400000|2022-04-22 18:50:00|1808.86|1805.98|1802.05|1799.17|1808.86|1805.98|1801.56|1798.68|0
1650653700000|2022-04-22 18:55:00|1801.56|1798.68|1803.44|1800.56|1803.44|1800.56|1797.36|1794.48|0
1650654000000|2022-04-22 19:00:00|1803.92|1801.04|1799.89|1797.01|1804.17|1801.29|1797.94|1795.06|0
1650654300000|2022-04-22 19:05:00|1800.13|1797.25|1799.4|1796.52|1804.51|1801.63|1798.67|1795.79|0
1650654600000|2022-04-22 19:10:00|1799.64|1796.76|1816.89|1814.01|1819.32|1816.44|1796.24|1793.36|0
1650654900000|2022-04-22 19:15:00|1816.16|1813.28|1821.23|1818.35|1823.28|1820.4|1812.83|1809.95|0
1650655200000|2022-04-22 19:20:00|1820.98|1818.1|1812.48|1809.6|1823.41|1820.53|1811.75|1808.87|0
1650655500000|2022-04-22 19:25:00|1812.72|1809.84|1814.97|1812.09|1818.06|1815.18|1812.72|1809.84|0
1650655800000|2022-04-22 19:30:00|1815.46|1812.58|1829.88|1827|1830.78|1827.9|1815.46|1812.58|0
1650656100000|2022-04-22 19:35:00|1830.37|1827.49|1826.95|1824.07|1833.04|1830.16|1824.64|1821.76|0
1650656400000|2022-04-22 19:40:00|1826.7|1823.82|1819.09|1816.21|1831.08|1828.2|1817.39|1814.51|0
1650656700000|2022-04-22 19:45:00|1819.33|1816.45|1805.52|1802.64|1819.33|1816.45|1805.52|1802.64|0
1650657000000|2022-04-22 19:50:00|1805.28|1802.4|1795.86|1792.74|1805.28|1802.4|1791.55|1788.43|0
1650657300000|2022-04-22 19:55:00|1796.1|1792.98|1792.55|1789.43|1797.56|1794.44|1786.48|1783.36|0
1650657600000|2022-04-22 20:00:00|1792.07|1788.95|1785.87|1782.75|1793.52|1790.4|1785.27|1782.15|0
1650657900000|2022-04-22 20:05:00|1785.51|1782.39|1777.26|1774.14|1787.21|1784.09|1776.77|1773.65|0
1650658200000|2022-04-22 20:10:00|1777.5|1774.38|1777.99|1774.87|1780.17|1777.05|1775.56|1772.44|0
1650870300000|2022-04-25 07:05:00|1743.98|1740.86|1757.79|1754.67|1762.39|1759.27|1743.98|1740.86|0
1650870600000|2022-04-25 07:10:00|1757.9|1754.78|1757.9|1754.78|1760.81|1757.69|1753.3|1750.18|0
1650870900000|2022-04-25 07:15:00|1757.06|1753.94|1765.54|1762.42|1768.93|1765.81|1756.09|1752.97|0
1650871200000|2022-04-25 07:20:00|1765.9|1762.78|1772.44|1769.32|1772.44|1769.32|1762.87|1759.75|0
1650871500000|2022-04-25 07:25:00|1772.81|1769.69|1769.64|1766.52|1774.51|1771.39|1768.31|1765.19|0
1650871800000|2022-04-25 07:30:00|1769.16|1766.04|1762.55|1759.43|1769.77|1766.65|1762.31|1759.19|0
1650872100000|2022-04-25 07:35:00|1762.67|1759.55|1762.94|1759.82|1765.25|1762.13|1761.13|1758.01|0
1650872400000|2022-04-25 07:40:00|1762.83|1759.71|1764.88|1761.76|1766.58|1763.46|1758.95|1755.83|0
1650872700000|2022-04-25 07:45:00|1765.01|1761.89|1761.49|1758.37|1767.67|1764.55|1761.49|1758.37|0
1650873000000|2022-04-25 07:50:00|1761.62|1758.5|1757.13|1754.01|1762.58|1759.46|1755.32|1752.2|0
1650873300000|2022-04-25 07:55:00|1757.01|1753.89|1755.84|1752.72|1759.24|1756.12|1755.07|1751.95|0
1650873600000|2022-04-25 08:00:00|1755.36|1752.24|1762.05|1758.93|1762.42|1759.3|1752.7|1749.58|0
1650873900000|2022-04-25 08:05:00|1761.94|1758.82|1761.45|1758.33|1768|1764.88|1761.45|1758.33|0
1650874200000|2022-04-25 08:10:00|1761.32|1758.2|1758.54|1755.42|1763.15|1760.03|1755.99|1752.87|0
1650874500000|2022-04-25 08:15:00|1759.03|1755.91|1760.63|1757.51|1762.78|1759.66|1757.82|1754.7|0
1650874800000|2022-04-25 08:20:00|1760.5|1757.38|1756.99|1753.87|1761.11|1757.99|1755.3|1752.18|0
1650875100000|2022-04-25 08:25:00|1757.24|1754.12|1757.23|1754.11|1761.35|1758.23|1756.87|1753.75|0
1650875400000|2022-04-25 08:30:00|1756.75|1753.63|1759.9|1756.78|1762.57|1759.45|1756.51|1753.39|0
1650875700000|2022-04-25 08:35:00|1759.66|1756.54|1756.99|1753.87|1760.38|1757.26|1756.99|1753.87|0
1650876000000|2022-04-25 08:40:00|1757.11|1753.99|1753.84|1750.72|1757.23|1754.11|1753.47|1750.35|0
1650876300000|2022-04-25 08:45:00|1752.87|1749.75|1746.93|1743.81|1753.84|1750.72|1746.09|1742.97|0
1650876600000|2022-04-25 08:50:00|1746.82|1743.7|1744.64|1741.52|1747.06|1743.94|1743.67|1740.55|0
1650876900000|2022-04-25 08:55:00|1744.39|1741.27|1749.48|1746.36|1749.48|1746.36|1744.39|1741.27|0
1650877200000|2022-04-25 09:00:00|1748.99|1745.87|1751.41|1748.29|1752.38|1749.26|1748.02|1744.9|0
1650877500000|2022-04-25 09:05:00|1751.29|1748.17|1748.86|1745.74|1751.41|1748.29|1744.63|1741.51|0
1650877800000|2022-04-25 09:10:00|1748.75|1745.63|1746.75|1743.63|1748.99|1745.87|1745.6|1742.48|0
1650878100000|2022-04-25 09:15:00|1746.5|1743.38|1745.29|1742.17|1748.93|1745.81|1743.84|1740.72|0
1650878400000|2022-04-25 09:20:00|1745.17|1742.05|1744.68|1741.56|1750.86|1747.74|1743.6|1740.48|0
1650878700000|2022-04-25 09:25:00|1744.56|1741.44|1747.23|1744.11|1750.13|1747.01|1744.08|1740.96|0
1650879000000|2022-04-25 09:30:00|1746.98|1743.86|1754.73|1751.61|1754.98|1751.86|1746.26|1743.14|0
1650879300000|2022-04-25 09:35:00|1754.98|1751.86|1752.55|1749.43|1754.98|1751.86|1751.83|1748.71|0
1650879600000|2022-04-25 09:40:00|1752.8|1749.68|1759.82|1756.7|1759.82|1756.7|1752.8|1749.68|0
1650879900000|2022-04-25 09:45:00|1760.06|1756.94|1757.27|1754.15|1760.79|1757.67|1757.27|1754.15|0
1650880200000|2022-04-25 09:50:00|1757.64|1754.52|1757.2|1754.08|1760.3|1757.18|1754.29|1751.17|0
1650880500000|2022-04-25 09:55:00|1757.07|1753.95|1753.43|1750.31|1757.55|1754.43|1753.32|1750.2|0
1650880800000|2022-04-25 10:00:00|1752.83|1749.71|1752.8|1749.68|1757.04|1753.92|1752.56|1749.44|0
1650881100000|2022-04-25 10:05:00|1752.92|1749.8|1755.35|1752.23|1755.83|1752.71|1750.74|1747.62|0
1650881400000|2022-04-25 10:10:00|1754.86|1751.74|1752.68|1749.56|1756.56|1753.44|1752.07|1748.95|0
1650881700000|2022-04-25 10:15:00|1752.92|1749.8|1756.07|1752.95|1756.67|1753.55|1752.92|1749.8|0
1650882000000|2022-04-25 10:20:00|1755.83|1752.71|1757.52|1754.4|1758.85|1755.73|1755.7|1752.58|0
1650882300000|2022-04-25 10:25:00|1757.64|1754.52|1755.94|1752.82|1758.98|1755.86|1755.94|1752.82|0
1650882600000|2022-04-25 10:30:00|1755.83|1752.71|1751.22|1748.1|1757.04|1753.92|1751.22|1748.1|0
1650882900000|2022-04-25 10:35:00|1751.1|1747.98|1750.77|1747.65|1755.1|1751.98|1749.28|1746.16|0
1650883200000|2022-04-25 10:40:00|1750.65|1747.53|1750.53|1747.41|1752.23|1749.11|1750.05|1746.93|0
1650883500000|2022-04-25 10:45:00|1750.29|1747.17|1753.68|1750.56|1753.92|1750.8|1750.29|1747.17|0
1650883800000|2022-04-25 10:50:00|1753.44|1750.32|1753.31|1750.19|1756.34|1753.22|1752.22|1749.1|0
1650884100000|2022-04-25 10:55:00|1753.19|1750.07|1757.18|1754.06|1757.31|1754.19|1752.47|1749.35|0
1650884400000|2022-04-25 11:00:00|1757.31|1754.19|1758.28|1755.16|1759.73|1756.61|1756.83|1753.71|0
1650884700000|2022-04-25 11:05:00|1758.04|1754.92|1753.67|1750.55|1758.28|1755.16|1752.71|1749.59|0
1650885000000|2022-04-25 11:10:00|1753.92|1750.8|1750.52|1747.4|1755.13|1752.01|1750.52|1747.4|0
1650885300000|2022-04-25 11:15:00|1750.28|1747.16|1747.13|1744.01|1751.98|1748.86|1746.65|1743.53|0
1650885600000|2022-04-25 11:20:00|1747.62|1744.5|1762.36|1759.24|1765.36|1762.24|1746.65|1743.53|0
1650885900000|2022-04-25 11:25:00|1762.24|1759.12|1751.22|1748.1|1763.82|1760.7|1750.73|1747.61|0
1650886200000|2022-04-25 11:30:00|1750.98|1747.86|1760.42|1757.3|1763.33|1760.21|1750.98|1747.86|0
1650886500000|2022-04-25 11:35:00|1760.54|1757.42|1762.12|1759|1765.75|1762.63|1760.54|1757.42|0
1650886800000|2022-04-25 11:40:00|1762.36|1759.24|1758|1754.88|1763.09|1759.97|1755.57|1752.45|0
1650887100000|2022-04-25 11:45:00|1758.48|1755.36|1756.78|1753.66|1760.66|1757.54|1756.06|1752.94|0
1650887400000|2022-04-25 11:50:00|1756.54|1753.42|1758.96|1755.84|1761.15|1758.03|1756.54|1753.42|0
1650887700000|2022-04-25 11:55:00|1758.72|1755.6|1758.48|1755.36|1759.56|1756.44|1755.09|1751.97|0
1650888000000|2022-04-25 12:00:00|1758.96|1755.84|1755.57|1752.45|1759.21|1756.09|1753.39|1750.27|0
1650888300000|2022-04-25 12:05:00|1755.09|1751.97|1756.78|1753.66|1760.41|1757.29|1754.12|1751|0
1650888600000|2022-04-25 12:10:00|1757.75|1754.63|1754.84|1751.72|1760.66|1757.54|1754.36|1751.24|0
1650888900000|2022-04-25 12:15:00|1754.6|1751.48|1759.69|1756.57|1760.41|1757.29|1753.14|1750.02|0
1650889200000|2022-04-25 12:20:00|1759.93|1756.81|1763.08|1759.96|1763.32|1760.2|1758.72|1755.6|0
1650889500000|2022-04-25 12:25:00|1763.32|1760.2|1762.71|1759.59|1764.53|1761.41|1759.8|1756.68|0
1650889800000|2022-04-25 12:30:00|1763.56|1760.44|1758.71|1755.59|1766.23|1763.11|1758.47|1755.35|0
1650890100000|2022-04-25 12:35:00|1758.47|1755.35|1760.52|1757.4|1761.14|1758.02|1758.23|1755.11|0
1650890400000|2022-04-25 12:40:00|1760.65|1757.53|1766.47|1763.35|1767.44|1764.32|1760.65|1757.53|0
1650890700000|2022-04-25 12:45:00|1767.31|1764.19|1770.83|1767.71|1771.31|1768.19|1765.5|1762.38|0
1650891000000|2022-04-25 12:50:00|1771.56|1768.44|1769.13|1766.01|1771.56|1768.44|1768.89|1765.77|0
1650891300000|2022-04-25 12:55:00|1769.37|1766.25|1775.87|1772.75|1776.65|1773.53|1769.37|1766.25|0
1650891600000|2022-04-25 13:00:00|1775.38|1772.26|1770.37|1767.25|1775.95|1772.83|1770.37|1767.25|0
1650891900000|2022-04-25 13:05:00|1770.61|1767.49|1771.58|1768.46|1771.58|1768.46|1768.43|1765.31|0
1650892200000|2022-04-25 13:10:00|1771.83|1768.71|1775.22|1772.1|1775.22|1772.1|1770.37|1767.25|0
1650892500000|2022-04-25 13:15:00|1775.46|1772.34|1774.25|1771.13|1777.4|1774.28|1772.79|1769.67|0
1650892800000|2022-04-25 13:20:00|1774.49|1771.37|1770.37|1767.25|1776.68|1773.56|1770.37|1767.25|0
1650893100000|2022-04-25 13:25:00|1770.12|1767|1766.97|1763.85|1772.31|1769.19|1766.73|1763.61|0
1650893400000|2022-04-25 13:30:00|1767.82|1764.7|1753.53|1750.41|1767.82|1764.7|1750.62|1747.5|0
1650893700000|2022-04-25 13:35:00|1754.98|1751.86|1758.53|1755.41|1769.44|1766.32|1754.98|1751.86|0
1650894000000|2022-04-25 13:40:00|1757.07|1753.95|1749.41|1746.29|1763.71|1760.59|1749.41|1746.29|0
1650894300000|2022-04-25 13:45:00|1749.66|1746.54|1758.07|1754.95|1758.07|1754.95|1745.96|1742.84|0
1650894600000|2022-04-25 13:50:00|1758.43|1755.31|1746.2|1743.08|1763.65|1760.53|1746.2|1743.08|0
1650894900000|2022-04-25 13:55:00|1746.68|1743.56|1735.21|1732.09|1753.37|1750.25|1735.21|1732.09|0
1650895200000|2022-04-25 14:00:00|1734.97|1731.85|1735.45|1732.33|1740.54|1737.42|1733.76|1730.64|0
1650895500000|2022-04-25 14:05:00|1735.21|1732.09|1742.39|1739.27|1746.53|1743.41|1732.3|1729.18|0
1650895800000|2022-04-25 14:10:00|1743.36|1740.24|1740.09|1736.97|1748.45|1745.33|1737.06|1733.94|0
1650896100000|2022-04-25 14:15:00|1741.18|1738.06|1746.02|1742.9|1746.02|1742.9|1737.55|1734.43|0
1650896400000|2022-04-25 14:20:00|1745.54|1742.42|1753.77|1750.65|1754.38|1751.26|1735.37|1732.25|0
1650896700000|2022-04-25 14:25:00|1755.47|1752.35|1758.98|1755.86|1761.04|1757.92|1755.47|1752.35|0
1650897000000|2022-04-25 14:30:00|1757.65|1754.53|1771.93|1768.81|1772.17|1769.05|1757.65|1754.53|0
1650897300000|2022-04-25 14:35:00|1771.44|1768.32|1761.74|1758.62|1774.59|1771.47|1761.26|1758.14|0
1650897600000|2022-04-25 14:40:00|1761.62|1758.5|1755.2|1752.08|1761.62|1758.5|1751.08|1747.96|0
1650897900000|2022-04-25 14:45:00|1753.99|1750.87|1762.23|1759.11|1763.2|1760.08|1753.26|1750.14|0
1650898200000|2022-04-25 14:50:00|1764.89|1761.77|1746.84|1743.72|1764.89|1761.77|1745.27|1742.15|0
1650898500000|2022-04-25 14:55:00|1747.45|1744.33|1739.11|1735.99|1748.7|1745.58|1738.14|1735.02|0
1650898800000|2022-04-25 15:00:00|1738.38|1735.26|1742.98|1739.86|1744.43|1741.31|1736.93|1733.81|0
1650899100000|2022-04-25 15:05:00|1741.77|1738.65|1738.38|1735.26|1743.22|1740.1|1737.17|1734.05|0
1650899400000|2022-04-25 15:10:00|1737.9|1734.78|1741.38|1738.26|1749.86|1746.74|1734.51|1731.39|0
1650899700000|2022-04-25 15:15:00|1740.42|1737.3|1739.45|1736.33|1740.9|1737.78|1731.7|1728.58|0
1650900000000|2022-04-25 15:20:00|1738.96|1735.84|1744.62|1741.5|1747.04|1743.92|1738.24|1735.12|0
1650900300000|2022-04-25 15:25:00|1745.59|1742.47|1739.05|1735.93|1753.09|1749.97|1737.6|1734.48|0
1650900600000|2022-04-25 15:30:00|1739.78|1736.66|1737.6|1734.48|1740.74|1737.62|1730.82|1727.7|0
1650900900000|2022-04-25 15:35:00|1738.32|1735.2|1736.39|1733.27|1748.01|1744.89|1733.24|1730.12|0
1650901200000|2022-04-25 15:40:00|1736.14|1733.02|1731.3|1728.18|1737.6|1734.48|1730.58|1727.46|0
1650901500000|2022-04-25 15:45:00|1729.48|1726.36|1721.39|1718.27|1729.48|1726.36|1721.39|1718.27|0
1650901800000|2022-04-25 15:50:00|1722.23|1719.11|1723.62|1720.5|1725.5|1722.38|1720.66|1717.54|0
1650902100000|2022-04-25 15:55:00|1722.65|1719.53|1729.67|1726.55|1730.39|1727.27|1722.16|1719.04|0
1650902400000|2022-04-25 16:00:00|1728.94|1725.82|1728.45|1725.33|1729.42|1726.3|1723.86|1720.74|0
1650902700000|2022-04-25 16:05:00|1729.18|1726.06|1742.5|1739.38|1746.73|1743.61|1729.18|1726.06|0
1650903000000|2022-04-25 16:10:00|1742.37|1739.25|1743.94|1740.82|1748.55|1745.43|1740.55|1737.43|0
1650903300000|2022-04-25 16:15:00|1743.69|1740.57|1740.06|1736.94|1749.51|1746.39|1738.37|1735.25|0
1650903600000|2022-04-25 16:20:00|1741.27|1738.15|1753.14|1750.02|1753.14|1750.02|1741.27|1738.15|0
1650903900000|2022-04-25 16:25:00|1754.83|1751.71|1748.53|1745.41|1757.74|1754.62|1747.57|1744.45|0
1650904200000|2022-04-25 16:30:00|1748.78|1745.66|1753.86|1750.74|1757.01|1753.89|1745.87|1742.75|0
1650904500000|2022-04-25 16:35:00|1753.62|1750.5|1755.28|1752.16|1761.23|1758.11|1752.89|1749.77|0
1650904800000|2022-04-25 16:40:00|1754.43|1751.31|1749.1|1745.98|1755.04|1751.92|1748.98|1745.86|0
1650905100000|2022-04-25 16:45:00|1749.23|1746.11|1761.58|1758.46|1762.79|1759.67|1748.26|1745.14|0
1650905400000|2022-04-25 16:50:00|1761.82|1758.7|1751.89|1748.77|1763.76|1760.64|1751.89|1748.77|0
1650905700000|2022-04-25 16:55:00|1751.65|1748.53|1751.89|1748.77|1753.34|1750.22|1748.25|1745.13|0
1650906000000|2022-04-25 17:00:00|1752.37|1749.25|1743.17|1740.05|1755.52|1752.4|1741.96|1738.84|0
1650906300000|2022-04-25 17:05:00|1743.41|1740.29|1755.52|1752.4|1755.52|1752.4|1742.44|1739.32|0
1650906600000|2022-04-25 17:10:00|1756.97|1753.85|1761.57|1758.45|1764|1760.88|1755.76|1752.64|0
1650906900000|2022-04-25 17:15:00|1763.03|1759.91|1762.3|1759.18|1768.6|1765.48|1760.12|1757|0
1650907200000|2022-04-25 17:20:00|1762.78|1759.66|1763.03|1759.91|1764|1760.88|1759.15|1756.03|0
1650907500000|2022-04-25 17:25:00|1764.48|1761.36|1761.57|1758.45|1766.18|1763.06|1755.03|1751.91|0
1650907800000|2022-04-25 17:30:00|1761.81|1758.69|1756.97|1753.85|1767.87|1764.75|1754.54|1751.42|0
1650908100000|2022-04-25 17:35:00|1756.24|1753.12|1754.06|1750.94|1757.21|1754.09|1751.39|1748.27|0
1650908400000|2022-04-25 17:40:00|1753.82|1750.7|1759.39|1756.27|1762.9|1759.78|1753.82|1750.7|0
1650908700000|2022-04-25 17:45:00|1760.11|1756.99|1760.6|1757.48|1761.32|1758.2|1755.51|1752.39|0
1650909000000|2022-04-25 17:50:00|1760.11|1756.99|1759.38|1756.26|1762.54|1759.42|1751.15|1748.03|0
1650909300000|2022-04-25 17:55:00|1758.9|1755.78|1755.99|1752.87|1759.38|1756.26|1752.6|1749.48|0
1650909600000|2022-04-25 18:00:00|1756.96|1753.84|1750.42|1747.3|1758.17|1755.05|1749.21|1746.09|0
1650909900000|2022-04-25 18:05:00|1749.69|1746.57|1764.23|1761.11|1765.68|1762.56|1749.69|1746.57|0
1650910200000|2022-04-25 18:10:00|1764.71|1761.59|1765.2|1762.08|1767.14|1764.02|1758.17|1755.05|0
1650910500000|2022-04-25 18:15:00|1764.71|1761.59|1771.5|1768.38|1773.92|1770.8|1764.71|1761.59|0
1650910800000|2022-04-25 18:20:00|1771.98|1768.86|1779.38|1776.26|1780.35|1777.23|1769.07|1765.95|0
1650911100000|2022-04-25 18:25:00|1778.65|1775.53|1785.69|1782.57|1785.93|1782.81|1776.95|1773.83|0
1650911400000|2022-04-25 18:30:00|1786.17|1783.05|1786.41|1783.29|1788.36|1785.24|1783.74|1780.62|0
1650911700000|2022-04-25 18:35:00|1787.63|1784.51|1781.07|1777.95|1787.87|1784.75|1781.07|1777.95|0
1650912000000|2022-04-25 18:40:00|1780.83|1777.71|1780.34|1777.22|1784.23|1781.11|1778.89|1775.77|0
1650912300000|2022-04-25 18:45:00|1779.86|1776.74|1792.48|1789.36|1792.72|1789.6|1778.4|1775.28|0
1650912600000|2022-04-25 18:50:00|1792.24|1789.12|1796.85|1793.73|1797.34|1794.22|1790.78|1787.66|0
1650912900000|2022-04-25 18:55:00|1797.34|1794.22|1785.12|1782|1797.58|1794.46|1785.12|1782|0
1650913200000|2022-04-25 19:00:00|1785.36|1782.24|1774.2|1771.08|1787.3|1784.18|1771.89|1768.77|0
1650913500000|2022-04-25 19:05:00|1775.04|1771.92|1774.31|1771.19|1776.14|1773.02|1769.35|1766.23|0
1650913800000|2022-04-25 19:10:00|1773.71|1770.59|1779.53|1776.41|1779.53|1776.41|1773.47|1770.35|0
1650914100000|2022-04-25 19:15:00|1779.78|1776.66|1789.73|1786.61|1790.21|1787.09|1779.78|1776.66|0
1650914400000|2022-04-25 19:20:00|1790.46|1787.34|1799.17|1796.05|1800.9|1797.78|1790.46|1787.34|0
1650914700000|2022-04-25 19:25:00|1800.39|1797.27|1803.06|1799.94|1803.06|1799.94|1790.67|1787.55|0
1650915000000|2022-04-25 19:30:00|1802.09|1798.97|1803.54|1800.42|1805|1801.88|1798.68|1795.56|0
1650915300000|2022-04-25 19:35:00|1802.08|1798.96|1809.86|1806.74|1811.42|1808.3|1802.08|1798.96|0
1650915600000|2022-04-25 19:40:00|1810.59|1807.47|1812.29|1809.17|1813.75|1810.63|1800.87|1797.75|0
1650915900000|2022-04-25 19:45:00|1812.05|1808.93|1808.4|1805.28|1814.72|1811.6|1804.27|1801.15|0
1650916200000|2022-04-25 19:50:00|1808.65|1805.53|1815.45|1812.33|1816.18|1813.06|1802.09|1798.97|0
1650916500000|2022-04-25 19:55:00|1814.97|1811.85|1815.69|1812.57|1816.18|1813.06|1809.37|1806.25|0
1650916800000|2022-04-25 20:00:00|1815.94|1812.82|1816.85|1813.73|1818.37|1815.25|1812.05|1808.93|0
1650917100000|2022-04-25 20:05:00|1816.37|1813.25|1814.91|1811.79|1816.85|1813.73|1814.05|1810.93|0
1650917400000|2022-04-25 20:10:00|1814.67|1811.55|1812.72|1809.6|1815.64|1812.52|1812.48|1809.36|0
1650917700000|2022-04-25 20:15:00|1812.49|1808.85|1814.55|1810.91|1815.41|1811.77|1812.49|1808.85|0
1650918000000|2022-04-25 20:20:00|1814.68|1811.04|1814.92|1811.28|1815.65|1812.01|1813.95|1810.31|0
1650918300000|2022-04-25 20:25:00|1815.41|1811.77|1815.89|1812.25|1816.38|1812.74|1814.92|1811.28|0
1650918600000|2022-04-25 20:30:00|1816.14|1812.5|1814.68|1811.04|1816.14|1812.5|1813.95|1810.31|0
1650918900000|2022-04-25 20:35:00|1814.43|1810.79|1816.38|1812.74|1816.38|1812.74|1814.19|1810.55|0
1650919200000|2022-04-25 20:40:00|1816.25|1812.61|1815.89|1812.25|1817.11|1813.47|1815.41|1811.77|0
1650919500000|2022-04-25 20:45:00|1816.01|1812.37|1816.62|1812.98|1817.11|1813.47|1815.89|1812.25|0
1650919800000|2022-04-25 20:50:00|1816.49|1812.85|1817.35|1813.71|1817.35|1813.71|1816.13|1812.49|0
1650920100000|2022-04-25 20:55:00|1817.1|1813.46|1816.84|1813.2|1817.35|1813.71|1816.37|1812.73|0
1650920400000|2022-04-25 21:00:00|1816.81|1813.17|1816.34|1812.7|1816.81|1813.17|1816.34|1812.7|0
1650920700000|2022-04-25 21:05:00|1816.1|1812.46|1815.46|1811.82|1816.34|1812.7|1815.46|1811.82|0
1650921000000|2022-04-25 21:10:00|1815.5|1811.86|1815.17|1811.53|1815.53|1811.89|1815.1|1811.46|0
1650921300000|2022-04-25 21:15:00|1815.2|1811.56|1815.13|1811.49|1815.31|1811.67|1815.1|1811.46|0
1650921600000|2022-04-25 21:20:00|1815.17|1811.53|1815.74|1812.1|1815.74|1812.1|1814.99|1811.35|0
1650921900000|2022-04-25 21:25:00|1815.84|1812.2|1815.95|1812.31|1815.95|1812.31|1815.84|1812.2|0
1650922200000|2022-04-25 21:30:00|1815.91|1812.27|1815.38|1811.74|1815.91|1812.27|1815.24|1811.6|0
1650922500000|2022-04-25 21:35:00|1815.67|1812.03|1815.6|1811.96|1815.77|1812.13|1815.6|1811.96|0
1650922800000|2022-04-25 21:40:00|1815.41|1811.77|1815.63|1811.99|1815.73|1812.09|1815.38|1811.74|0
1650923100000|2022-04-25 21:45:00|1815.66|1812.02|1815.6|1811.96|1815.8|1812.16|1815.6|1811.96|0
1650923400000|2022-04-25 21:50:00|1815.66|1812.02|1815.62|1811.98|1815.66|1812.02|1815.62|1811.98|0
1650923700000|2022-04-25 21:55:00|1815.66|1812.02|1815.49|1811.85|1815.73|1812.09|1815.34|1811.7|0
1650924000000|2022-04-25 22:00:00|1816.48|1812.84|1811.5|1807.86|1816.48|1812.84|1811.5|1807.86|0
1650924300000|2022-04-25 22:05:00|1811.26|1807.62|1811.74|1808.1|1812.47|1808.83|1811.13|1807.49|0
1650924600000|2022-04-25 22:10:00|1811.86|1808.22|1811.74|1808.1|1813.2|1809.56|1811.5|1807.86|0
1650924900000|2022-04-25 22:15:00|1812.23|1808.59|1811.25|1807.61|1812.23|1808.59|1811.01|1807.37|0
1650925200000|2022-04-25 22:20:00|1811.5|1807.86|1811.61|1807.97|1811.98|1808.34|1811.01|1807.37|0
1650925500000|2022-04-25 22:25:00|1811.5|1807.86|1812.58|1808.94|1812.95|1809.31|1811.37|1807.73|0
1650925800000|2022-04-25 22:30:00|1812.47|1808.83|1813.19|1809.55|1813.19|1809.55|1811.25|1807.61|0
1650926100000|2022-04-25 22:35:00|1813.07|1809.43|1812.82|1809.18|1813.07|1809.43|1811.74|1808.1|0
1650926400000|2022-04-25 22:40:00|1812.95|1809.31|1811.73|1808.09|1812.95|1809.31|1811.25|1807.61|0
1650926700000|2022-04-25 22:45:00|1811.61|1807.97|1812.22|1808.58|1812.34|1808.7|1811.25|1807.61|0
1650927000000|2022-04-25 22:50:00|1812.46|1808.82|1814.65|1811.01|1815.14|1811.5|1812.46|1808.82|0
1650927300000|2022-04-25 22:55:00|1814.41|1810.77|1814.65|1811.01|1815.01|1811.37|1813.68|1810.04|0
1650927600000|2022-04-25 23:00:00|1814.76|1811.12|1814.89|1811.25|1815.62|1811.98|1814.4|1810.76|0
1650927900000|2022-04-25 23:05:00|1814.65|1811.01|1815.13|1811.49|1815.62|1811.98|1814.4|1810.76|0
1650928200000|2022-04-25 23:10:00|1814.89|1811.25|1816.1|1812.46|1816.35|1812.71|1814.89|1811.25|0
1650928500000|2022-04-25 23:15:00|1816.22|1812.58|1816.1|1812.46|1816.83|1813.19|1816.1|1812.46|0
1650928800000|2022-04-25 23:20:00|1816.35|1812.71|1816.1|1812.46|1816.35|1812.71|1815.49|1811.85|0
1650929100000|2022-04-25 23:25:00|1815.86|1812.22|1815.37|1811.73|1816.59|1812.95|1815.37|1811.73|0
1650929400000|2022-04-25 23:30:00|1815.61|1811.97|1814.4|1810.76|1815.61|1811.97|1814.15|1810.51|0
1650929700000|2022-04-25 23:35:00|1814.27|1810.63|1814.15|1810.51|1814.4|1810.76|1814.15|1810.51|0
1650930000000|2022-04-25 23:40:00|1814.03|1810.39|1814.15|1810.51|1814.4|1810.76|1813.91|1810.27|0
1650930300000|2022-04-25 23:45:00|1813.91|1810.27|1814.15|1810.51|1814.15|1810.51|1812.94|1809.3|0
1650930600000|2022-04-25 23:50:00|1813.91|1810.27|1812.94|1809.3|1814.39|1810.75|1812.69|1809.05|0
1650930900000|2022-04-25 23:55:00|1812.69|1809.05|1813.18|1809.54|1813.66|1810.02|1812.21|1808.57|0
1650931200000|2022-04-26 00:00:00|1812.93|1809.29|1811.72|1808.08|1813.66|1810.02|1811.47|1807.83|0
1650931500000|2022-04-26 00:05:00|1811.96|1808.32|1811.59|1807.95|1813.66|1810.02|1811.23|1807.59|0
1650931800000|2022-04-26 00:10:00|1811.47|1807.83|1811.1|1807.46|1812.93|1809.29|1810.62|1806.98|0
1650932100000|2022-04-26 00:15:00|1810.99|1807.35|1811.47|1807.83|1812.44|1808.8|1810.5|1806.86|0
1650932400000|2022-04-26 00:20:00|1811.23|1807.59|1811.96|1808.32|1812.93|1809.29|1811.23|1807.59|0
1650932700000|2022-04-26 00:25:00|1811.83|1808.19|1812.93|1809.29|1813.66|1810.02|1811.83|1808.19|0
1650933000000|2022-04-26 00:30:00|1813.17|1809.53|1812.2|1808.56|1813.17|1809.53|1811.47|1807.83|0
1650933300000|2022-04-26 00:35:00|1812.31|1808.67|1812.68|1809.04|1813.41|1809.77|1812.31|1808.67|0
1650933600000|2022-04-26 00:40:00|1812.93|1809.29|1813.9|1810.26|1813.9|1810.26|1811.95|1808.31|0
1650933900000|2022-04-26 00:45:00|1813.65|1810.01|1814.01|1810.37|1814.38|1810.74|1813.41|1809.77|0
1650934200000|2022-04-26 00:50:00|1813.9|1810.26|1814.38|1810.74|1814.38|1810.74|1813.17|1809.53|0
1650934500000|2022-04-26 00:55:00|1814.62|1810.98|1816.08|1812.44|1816.57|1812.93|1814.14|1810.5|0
1650934800000|2022-04-26 01:00:00|1816.2|1812.56|1817.3|1813.66|1817.3|1813.66|1816.08|1812.44|0
1650935100000|2022-04-26 01:05:00|1817.05|1813.41|1817.3|1813.66|1817.3|1813.66|1816.57|1812.93|0
1650935400000|2022-04-26 01:10:00|1817.05|1813.41|1817.29|1813.65|1817.3|1813.66|1816.81|1813.17|0
1650935700000|2022-04-26 01:15:00|1817.05|1813.41|1816.08|1812.44|1817.29|1813.65|1816.08|1812.44|0
1650936000000|2022-04-26 01:20:00|1815.83|1812.19|1815.1|1811.46|1816.08|1812.44|1814.62|1810.98|0
1650936300000|2022-04-26 01:25:00|1814.86|1811.22|1815.83|1812.19|1816.81|1813.17|1814.86|1811.22|0
1650936600000|2022-04-26 01:30:00|1816.32|1812.68|1816.56|1812.92|1816.56|1812.92|1815.35|1811.71|0
1650936900000|2022-04-26 01:35:00|1816.32|1812.68|1817.05|1813.41|1817.29|1813.65|1816.07|1812.43|0
1650937200000|2022-04-26 01:40:00|1817.16|1813.52|1817.29|1813.65|1819.23|1815.59|1817.05|1813.41|0
1650937500000|2022-04-26 01:45:00|1817.05|1813.41|1814.73|1811.09|1817.05|1813.41|1813.15|1809.51|0
1650937800000|2022-04-26 01:50:00|1814.61|1810.97|1814.97|1811.33|1815.1|1811.46|1813.64|1810|0
1650938100000|2022-04-26 01:55:00|1814.86|1811.22|1814.85|1811.21|1815.1|1811.46|1813.4|1809.76|0
1650938400000|2022-04-26 02:00:00|1815.1|1811.46|1814.92|1812.12|1815.83|1812.19|1814.12|1810.48|0
1650938700000|2022-04-26 02:05:00|1815.16|1812.36|1815.76|1812.96|1817.59|1814.79|1815.04|1812.24|0
1650939000000|2022-04-26 02:10:00|1815.65|1812.85|1814.67|1811.87|1815.65|1812.85|1814.31|1811.51|0
1650939300000|2022-04-26 02:15:00|1814.92|1812.12|1815.65|1812.85|1815.65|1812.85|1813.46|1810.66|0
1650939600000|2022-04-26 02:20:00|1815.4|1812.6|1818.08|1815.28|1818.32|1815.52|1814.92|1812.12|0
1650939900000|2022-04-26 02:25:00|1818.32|1815.52|1818.56|1815.76|1819.05|1816.25|1817.83|1815.03|0
1650940200000|2022-04-26 02:30:00|1818.8|1816|1818.07|1815.27|1819.05|1816.25|1818.07|1815.27|0
1650940500000|2022-04-26 02:35:00|1818.32|1815.52|1818.32|1815.52|1819.05|1816.25|1818.07|1815.27|0
1650940800000|2022-04-26 02:40:00|1818.56|1815.76|1821.23|1818.43|1821.48|1818.68|1818.56|1815.76|0
1650941100000|2022-04-26 02:45:00|1820.99|1818.19|1821.47|1818.67|1821.47|1818.67|1820.5|1817.7|0
1650941400000|2022-04-26 02:50:00|1820.99|1818.19|1821.47|1818.67|1821.47|1818.67|1820.99|1818.19|0
1650941700000|2022-04-26 02:55:00|1821.23|1818.43|1821.23|1818.43|1821.47|1818.67|1820.99|1818.19|0
1650942000000|2022-04-26 03:00:00|1820.99|1818.19|1822.44|1819.64|1822.44|1819.64|1820.99|1818.19|0
1650942300000|2022-04-26 03:05:00|1822.2|1819.4|1822.44|1819.64|1822.44|1819.64|1821.71|1818.91|0
1650942600000|2022-04-26 03:10:00|1822.2|1819.4|1822.44|1819.64|1822.44|1819.64|1821.96|1819.16|0
1650942900000|2022-04-26 03:15:00|1824.14|1821.34|1822.2|1819.4|1824.14|1821.34|1821.34|1818.54|0
1650943200000|2022-04-26 03:20:00|1821.95|1819.15|1823.17|1820.37|1823.9|1821.1|1821.47|1818.67|0
1650943500000|2022-04-26 03:25:00|1822.93|1820.13|1824.14|1821.34|1824.39|1821.59|1822.93|1820.13|0
1650943800000|2022-04-26 03:30:00|1823.9|1821.1|1823.65|1820.85|1824.87|1822.07|1823.17|1820.37|0
1650944100000|2022-04-26 03:35:00|1823.9|1821.1|1823.41|1820.61|1825.11|1822.31|1823.17|1820.37|0
1650944400000|2022-04-26 03:40:00|1823.17|1820.37|1822.44|1819.64|1823.17|1820.37|1822.44|1819.64|0
1650944700000|2022-04-26 03:45:00|1822.68|1819.88|1822.92|1820.12|1823.17|1820.37|1822.31|1819.51|0
1650945000000|2022-04-26 03:50:00|1823.16|1820.36|1822.92|1820.12|1823.41|1820.61|1822.55|1819.75|0
1650945300000|2022-04-26 03:55:00|1822.68|1819.88|1823.89|1821.09|1823.89|1821.09|1822.68|1819.88|0
1650945600000|2022-04-26 04:00:00|1824.14|1821.34|1824.38|1821.58|1824.62|1821.82|1823.65|1820.85|0
1650945900000|2022-04-26 04:05:00|1824.25|1821.45|1822.43|1819.63|1824.38|1821.58|1822.43|1819.63|0
1650946200000|2022-04-26 04:10:00|1821.94|1819.14|1822.92|1820.12|1822.92|1820.12|1821.7|1818.9|0
1650946500000|2022-04-26 04:15:00|1822.67|1819.87|1822.43|1819.63|1823.16|1820.36|1822.43|1819.63|0
1650946800000|2022-04-26 04:20:00|1822.67|1819.87|1822.19|1819.39|1822.67|1819.87|1821.7|1818.9|0
1650947100000|2022-04-26 04:25:00|1821.94|1819.14|1821.94|1819.14|1822.19|1819.39|1821.94|1819.14|0
1650947400000|2022-04-26 04:30:00|1822.18|1819.38|1822.67|1819.87|1822.67|1819.87|1822.18|1819.38|0
1650947700000|2022-04-26 04:35:00|1822.43|1819.63|1822.43|1819.63|1822.43|1819.63|1822.18|1819.38|0
1650948000000|2022-04-26 04:40:00|1822.67|1819.87|1823.15|1820.35|1823.15|1820.35|1822.67|1819.87|0
1650948300000|2022-04-26 04:45:00|1822.91|1820.11|1823.15|1820.35|1823.15|1820.35|1822.78|1819.98|0
1650948600000|2022-04-26 04:50:00|1822.91|1820.11|1823.4|1820.6|1823.4|1820.6|1822.91|1820.11|0
1650948900000|2022-04-26 04:55:00|1823.39|1820.59|1823.39|1820.59|1823.39|1820.59|1823.15|1820.35|0
1650949200000|2022-04-26 05:00:00|1823.15|1820.35|1823.39|1820.59|1824.12|1821.32|1822.42|1819.62|0
1650949500000|2022-04-26 05:05:00|1823.15|1820.35|1818.53|1815.73|1823.27|1820.47|1818.53|1815.73|0
1650949800000|2022-04-26 05:10:00|1818.77|1815.97|1819.13|1816.33|1821.2|1818.4|1818.77|1815.97|0
1650950100000|2022-04-26 05:15:00|1818.77|1815.97|1817.31|1814.51|1819.26|1816.46|1816.82|1814.02|0
1650950400000|2022-04-26 05:20:00|1817.55|1814.75|1818.04|1815.24|1819.01|1816.21|1817.07|1814.27|0
1650950700000|2022-04-26 05:25:00|1818.28|1815.48|1818.28|1815.48|1819.25|1816.45|1817.8|1815|0
1650951000000|2022-04-26 05:30:00|1818.52|1815.72|1819.25|1816.45|1820.47|1817.67|1818.15|1815.35|0
1650951300000|2022-04-26 05:35:00|1819.5|1816.7|1819.25|1816.45|1819.74|1816.94|1818.77|1815.97|0
1650951600000|2022-04-26 05:40:00|1819.74|1816.94|1820.71|1817.91|1820.95|1818.15|1819.49|1816.69|0
1650951900000|2022-04-26 05:45:00|1820.95|1818.15|1821.68|1818.88|1821.8|1819|1820.71|1817.91|0
1650952200000|2022-04-26 05:50:00|1821.44|1818.64|1824.11|1821.31|1824.11|1821.31|1821.44|1818.64|0
1650952500000|2022-04-26 05:55:00|1823.87|1821.07|1820.82|1818.02|1823.87|1821.07|1820.82|1818.02|0
1650952800000|2022-04-26 06:00:00|1820.22|1817.42|1818.03|1815.23|1822.41|1819.61|1816.33|1813.53|0
1650953100000|2022-04-26 06:05:00|1817.79|1814.99|1815.11|1812.31|1817.79|1814.99|1813.65|1810.85|0
1650953400000|2022-04-26 06:10:00|1815.36|1812.56|1813.9|1811.1|1817.06|1814.26|1812.92|1810.12|0
1650953700000|2022-04-26 06:15:00|1813.65|1810.85|1812.19|1809.39|1813.65|1810.85|1809.64|1806.84|0
1650954000000|2022-04-26 06:20:00|1811.95|1809.15|1810.98|1808.18|1811.95|1809.15|1810.49|1807.69|0
1650954300000|2022-04-26 06:25:00|1811.22|1808.42|1812.07|1809.27|1812.07|1809.27|1810.24|1807.44|0
1650954600000|2022-04-26 06:30:00|1811.82|1809.02|1810.26|1807.46|1814.63|1811.83|1810.26|1807.46|0
1650954900000|2022-04-26 06:35:00|1810.5|1807.7|1811.23|1808.43|1812.2|1809.4|1809.53|1806.73|0
1650955200000|2022-04-26 06:40:00|1811.71|1808.91|1810.01|1807.21|1813.42|1810.62|1809.77|1806.97|0
1650955500000|2022-04-26 06:45:00|1809.77|1806.97|1811.71|1808.91|1812.2|1809.4|1806.85|1804.05|0
1650955800000|2022-04-26 06:50:00|1812.32|1809.52|1813.17|1810.37|1813.41|1810.61|1810.74|1807.94|0
1650956100000|2022-04-26 06:55:00|1813.04|1810.24|1813.65|1810.85|1813.65|1810.85|1810.98|1808.18|0
1650956400000|2022-04-26 07:00:00|1813.41|1810.61|1810.49|1807.69|1813.41|1810.61|1807.09|1804.29|0
1650956700000|2022-04-26 07:05:00|1810.29|1807.89|1802.76|1800.36|1810.9|1808.5|1802.63|1800.23|0
1650957000000|2022-04-26 07:10:00|1802.52|1800.12|1799.6|1797.2|1804.46|1802.06|1799.23|1796.83|0
1650957300000|2022-04-26 07:15:00|1799.11|1796.71|1795.83|1793.43|1799.6|1797.2|1795.47|1793.07|0
1650957600000|2022-04-26 07:20:00|1795.71|1793.31|1796.56|1794.16|1797.04|1794.64|1794.01|1791.61|0
1650957900000|2022-04-26 07:25:00|1796.31|1793.91|1791.94|1789.54|1799.11|1796.71|1790.61|1788.21|0
1650958200000|2022-04-26 07:30:00|1791.58|1789.18|1796.86|1794.46|1798.29|1795.89|1790.02|1787.62|0
1650958500000|2022-04-26 07:35:00|1797.1|1794.7|1795.42|1793.02|1798.09|1795.69|1793.24|1790.84|0
1650958800000|2022-04-26 07:40:00|1795.66|1793.26|1793.48|1791.08|1797.85|1795.45|1793.23|1790.83|0
1650959100000|2022-04-26 07:45:00|1793.72|1791.32|1796.39|1793.99|1797.61|1795.21|1792.02|1789.62|0
1650959400000|2022-04-26 07:50:00|1796.63|1794.23|1797.85|1795.45|1799.79|1797.39|1796.63|1794.23|0
1650959700000|2022-04-26 07:55:00|1798.33|1795.93|1795.29|1792.89|1799.66|1797.26|1794.2|1791.8|0
1650960000000|2022-04-26 08:00:00|1794.69|1792.29|1795.17|1792.77|1799.06|1796.66|1793.72|1791.32|0
1650960300000|2022-04-26 08:05:00|1795.05|1792.65|1796.87|1794.47|1798.33|1795.93|1794.44|1792.04|0
1650960600000|2022-04-26 08:10:00|1797.36|1794.96|1801|1798.6|1801.49|1799.09|1796.63|1794.23|0
1650960900000|2022-04-26 08:15:00|1801.12|1798.72|1803.19|1800.79|1804.64|1802.24|1801.12|1798.72|0
1650961200000|2022-04-26 08:20:00|1802.94|1800.54|1807.07|1804.67|1807.32|1804.92|1802.94|1800.54|0
1650961500000|2022-04-26 08:25:00|1807.19|1804.79|1806.22|1803.82|1807.8|1805.4|1804.89|1802.49|0
1650961800000|2022-04-26 08:30:00|1806.59|1804.19|1803.86|1801.46|1806.83|1804.43|1801.67|1799.27|0
1650962100000|2022-04-26 08:35:00|1803.74|1801.34|1801.31|1798.91|1803.74|1801.34|1800.58|1798.18|0
1650962400000|2022-04-26 08:40:00|1801.55|1799.15|1802.53|1800.13|1803.98|1801.58|1801.31|1798.91|0
1650962700000|2022-04-26 08:45:00|1802.4|1800|1801.91|1799.51|1803.98|1801.58|1801.8|1799.4|0
1650963000000|2022-04-26 08:50:00|1802.04|1799.64|1802.64|1800.24|1804.95|1802.55|1801.18|1798.78|0
1650963300000|2022-04-26 08:55:00|1803.01|1800.61|1808.47|1806.07|1808.47|1806.07|1802.28|1799.88|0
1650963600000|2022-04-26 09:00:00|1809.08|1806.68|1806.41|1804.01|1809.08|1806.68|1806.41|1804.01|0
1650963900000|2022-04-26 09:05:00|1806.17|1803.77|1808.35|1805.95|1810.05|1807.65|1804.82|1802.42|0
1650964200000|2022-04-26 09:10:00|1808.59|1806.19|1807.62|1805.22|1809.81|1807.41|1806.65|1804.25|0
1650964500000|2022-04-26 09:15:00|1807.5|1805.1|1807.86|1805.46|1808.11|1805.71|1805.68|1803.28|0
1650964800000|2022-04-26 09:20:00|1807.74|1805.34|1803.73|1801.33|1807.74|1805.34|1803.49|1801.09|0
1650965100000|2022-04-26 09:25:00|1803.97|1801.57|1804.09|1801.69|1805.19|1802.79|1802.52|1800.12|0
1650965400000|2022-04-26 09:30:00|1804.22|1801.82|1806.16|1803.76|1807.62|1805.22|1803.49|1801.09|0
1650965700000|2022-04-26 09:35:00|1805.92|1803.52|1806.4|1804|1808.35|1805.95|1805.67|1803.27|0
1650966000000|2022-04-26 09:40:00|1806.27|1803.87|1805.67|1803.27|1806.4|1804|1803.73|1801.33|0
1650966300000|2022-04-26 09:45:00|1805.91|1803.51|1801.3|1798.9|1806.16|1803.76|1801.3|1798.9|0
1650966600000|2022-04-26 09:50:00|1801.41|1799.01|1802.91|1800.51|1803.64|1801.24|1800.81|1798.41|0
1650966900000|2022-04-26 09:55:00|1802.78|1800.38|1804.85|1802.45|1805.83|1803.43|1801.94|1799.54|0
1650967200000|2022-04-26 10:00:00|1804.48|1802.08|1807.64|1805.24|1808.25|1805.85|1804.48|1802.08|0
1650967500000|2022-04-26 10:05:00|1807.88|1805.48|1805.09|1802.69|1807.88|1805.48|1805.09|1802.69|0
1650967800000|2022-04-26 10:10:00|1805.21|1802.81|1803.51|1801.11|1805.58|1803.18|1802.42|1800.02|0
1650968100000|2022-04-26 10:15:00|1803.39|1800.99|1801.32|1798.92|1803.39|1800.99|1799.99|1797.59|0
1650968400000|2022-04-26 10:20:00|1801.69|1799.29|1801.2|1798.8|1802.66|1800.26|1800.23|1797.83|0
1650968700000|2022-04-26 10:25:00|1801.32|1798.92|1800.47|1798.07|1801.69|1799.29|1798.77|1796.37|0
1650969000000|2022-04-26 10:30:00|1800.23|1797.83|1801.2|1798.8|1803.75|1801.35|1799.99|1797.59|0
1650969300000|2022-04-26 10:35:00|1801.32|1798.92|1802.77|1800.37|1803.75|1801.35|1800.47|1798.07|0
1650969600000|2022-04-26 10:40:00|1802.9|1800.5|1800.71|1798.31|1804.6|1802.2|1800.23|1797.83|0
1650969900000|2022-04-26 10:45:00|1800.96|1798.56|1801.93|1799.53|1802.9|1800.5|1800.96|1798.56|0
1650970200000|2022-04-26 10:50:00|1801.8|1799.4|1800.83|1798.43|1802.41|1800.01|1800.83|1798.43|0
1650970500000|2022-04-26 10:55:00|1800.71|1798.31|1798.52|1796.12|1802.41|1800.01|1798.4|1796|0
1650970800000|2022-04-26 11:00:00|1798.77|1796.37|1795.85|1793.45|1798.77|1796.37|1794.88|1792.48|0
1650971100000|2022-04-26 11:05:00|1795.61|1793.21|1795.72|1793.32|1795.85|1793.45|1793.91|1791.51|0
1650971400000|2022-04-26 11:10:00|1795.48|1793.08|1796.82|1794.42|1798.28|1795.88|1794.51|1792.11|0
1650971700000|2022-04-26 11:15:00|1796.58|1794.18|1797.06|1794.66|1797.91|1795.51|1795.85|1793.45|0
1650972000000|2022-04-26 11:20:00|1797.18|1794.78|1800.22|1797.82|1800.46|1798.06|1796.82|1794.42|0
1650972300000|2022-04-26 11:25:00|1800.46|1798.06|1800.46|1798.06|1800.95|1798.55|1799|1796.6|0
1650972600000|2022-04-26 11:30:00|1800.22|1797.82|1797.3|1794.9|1800.46|1798.06|1797.3|1794.9|0
1650972900000|2022-04-26 11:35:00|1797.18|1794.78|1795.36|1792.96|1797.9|1795.5|1793.41|1791.01|0
1650973200000|2022-04-26 11:40:00|1795.23|1792.83|1795.11|1792.71|1796.09|1793.69|1794.38|1791.98|0
1650973500000|2022-04-26 11:45:00|1795.36|1792.96|1798.76|1796.36|1798.76|1796.36|1794.87|1792.47|0
1650973800000|2022-04-26 11:50:00|1799.24|1796.84|1798.87|1796.47|1800.7|1798.3|1798.87|1796.47|0
1650974100000|2022-04-26 11:55:00|1798.75|1796.35|1800.7|1798.3|1800.94|1798.54|1798.27|1795.87|0
1650974400000|2022-04-26 12:00:00|1800.94|1798.54|1798.75|1796.35|1801.67|1799.27|1798.75|1796.35|0
1650974700000|2022-04-26 12:05:00|1798.51|1796.11|1799.48|1797.08|1800.21|1797.81|1798.27|1795.87|0
1650975000000|2022-04-26 12:10:00|1799.72|1797.32|1800.21|1797.81|1801.67|1799.27|1798.99|1796.59|0
1650975300000|2022-04-26 12:15:00|1800.45|1798.05|1798.26|1795.86|1801.18|1798.78|1796.92|1794.52|0
1650975600000|2022-04-26 12:20:00|1798.38|1795.98|1799.48|1797.08|1799.96|1797.56|1797.05|1794.65|0
1650975900000|2022-04-26 12:25:00|1798.75|1796.35|1799.72|1797.32|1801.42|1799.02|1797.78|1795.38|0
1650976200000|2022-04-26 12:30:00|1799.84|1797.44|1799.23|1796.83|1800.93|1798.53|1798.02|1795.62|0
1650976500000|2022-04-26 12:35:00|1799.35|1796.95|1793.4|1791|1799.35|1796.95|1790.49|1788.09|0
1650976800000|2022-04-26 12:40:00|1793.03|1790.63|1790.97|1788.57|1793.03|1790.63|1789.76|1787.36|0
1650977100000|2022-04-26 12:45:00|1790.73|1788.33|1791.46|1789.06|1791.94|1789.54|1789.51|1787.11|0
1650977400000|2022-04-26 12:50:00|1791.7|1789.3|1794.61|1792.21|1794.86|1792.46|1790.73|1788.33|0
1650977700000|2022-04-26 12:55:00|1794.37|1791.97|1795.2|1792.8|1795.93|1793.53|1793.64|1791.24|0
1650978000000|2022-04-26 13:00:00|1794.96|1792.56|1791.8|1789.4|1794.96|1792.56|1789.61|1787.21|0
1650978300000|2022-04-26 13:05:00|1791.56|1789.16|1791.55|1789.15|1792.28|1789.88|1790.7|1788.3|0
1650978600000|2022-04-26 13:10:00|1791.31|1788.91|1788.4|1786|1791.8|1789.4|1787.18|1784.78|0
1650978900000|2022-04-26 13:15:00|1788.15|1785.75|1789|1786.6|1789.61|1787.21|1787.67|1785.27|0
1650979200000|2022-04-26 13:20:00|1789.12|1786.72|1786.7|1784.3|1789.37|1786.97|1785.48|1783.08|0
1650979500000|2022-04-26 13:25:00|1786.45|1784.05|1788.39|1785.99|1789.61|1787.21|1785.48|1783.08|0
1650979800000|2022-04-26 13:30:00|1787.91|1785.51|1780.59|1778.19|1789.61|1787.21|1780.35|1777.95|0
1650980100000|2022-04-26 13:35:00|1779.86|1777.46|1781.8|1779.4|1786.17|1783.77|1779.62|1777.22|0
1650980400000|2022-04-26 13:40:00|1780.1|1777.7|1772.82|1770.42|1782.77|1780.37|1772.34|1769.94|0
1650980700000|2022-04-26 13:45:00|1772.34|1769.94|1772.43|1770.03|1780.68|1778.28|1770.15|1767.75|0
1650981000000|2022-04-26 13:50:00|1771.46|1769.06|1765.88|1763.48|1774.13|1771.73|1765.88|1763.48|0
1650981300000|2022-04-26 13:55:00|1766.61|1764.21|1768.18|1765.78|1769.03|1766.63|1764.67|1762.27|0
1650981600000|2022-04-26 14:00:00|1767.58|1765.18|1767.58|1765.18|1769.52|1767.12|1764.42|1762.02|0
1650981900000|2022-04-26 14:05:00|1767.82|1765.42|1774.85|1772.45|1775.82|1773.42|1767.33|1764.93|0
1650982200000|2022-04-26 14:10:00|1773.88|1771.48|1764.42|1762.02|1775.82|1773.42|1763.94|1761.54|0
1650982500000|2022-04-26 14:15:00|1763.69|1761.29|1752.19|1749.79|1763.69|1761.29|1749.77|1747.37|0
1650982800000|2022-04-26 14:20:00|1751.46|1749.06|1748.91|1746.51|1754.37|1751.97|1746.13|1743.73|0
1650983100000|2022-04-26 14:25:00|1748.56|1746.16|1753.4|1751|1753.4|1751|1745.41|1743.01|0
1650983400000|2022-04-26 14:30:00|1755.1|1752.7|1746.73|1744.33|1755.82|1753.42|1746.13|1743.73|0
1650983700000|2022-04-26 14:35:00|1746.13|1743.73|1744.92|1742.52|1752.19|1749.79|1741.04|1738.64|0
1650984000000|2022-04-26 14:40:00|1745.4|1743|1739.88|1737.48|1745.89|1743.49|1735.96|1733.56|0
1650984300000|2022-04-26 14:45:00|1738.91|1736.51|1746.9|1744.5|1746.9|1744.5|1738.91|1736.51|0
1650984600000|2022-04-26 14:50:00|1747.14|1744.74|1742.54|1740.14|1749.81|1747.41|1741.44|1739.04|0
1650984900000|2022-04-26 14:55:00|1742.78|1740.38|1742.05|1739.65|1745.2|1742.8|1740.6|1738.2|0
1650985200000|2022-04-26 15:00:00|1741.81|1739.41|1736|1733.6|1741.81|1739.41|1735.51|1733.11|0
1650985500000|2022-04-26 15:05:00|1735.51|1733.11|1737.93|1735.53|1737.93|1735.53|1733.58|1731.18|0
1650985800000|2022-04-26 15:10:00|1737.21|1734.81|1742.53|1740.13|1742.78|1740.38|1735.76|1733.36|0
1650986100000|2022-04-26 15:15:00|1742.29|1739.89|1733.82|1731.42|1742.53|1740.13|1733.82|1731.42|0
1650986400000|2022-04-26 15:20:00|1734.06|1731.66|1741.08|1738.68|1745.92|1743.52|1733.33|1730.93|0
1650986700000|2022-04-26 15:25:00|1740.35|1737.95|1739.62|1737.22|1743.74|1741.34|1738.66|1736.26|0
1650987000000|2022-04-26 15:30:00|1739.14|1736.74|1738.29|1735.89|1743.13|1740.73|1734.78|1732.38|0
1650987300000|2022-04-26 15:35:00|1737.81|1735.41|1734.85|1732.45|1738.53|1736.13|1729.52|1727.12|0
1650987600000|2022-04-26 15:40:00|1734.36|1731.96|1736.3|1733.9|1736.3|1733.9|1728.07|1725.67|0
1650987900000|2022-04-26 15:45:00|1736.06|1733.66|1736.09|1733.69|1738.51|1736.11|1732.91|1730.51|0
1650988200000|2022-04-26 15:50:00|1735.6|1733.2|1733.91|1731.51|1738.51|1736.11|1733.91|1731.51|0
1650988500000|2022-04-26 15:55:00|1733.78|1731.38|1726.65|1724.25|1733.78|1731.38|1726.41|1724.01|0
1650988800000|2022-04-26 16:00:00|1727.14|1724.74|1730.04|1727.64|1731.01|1728.61|1726.41|1724.01|0
1650989100000|2022-04-26 16:05:00|1730.28|1727.88|1736.81|1734.41|1736.81|1734.41|1729.07|1726.67|0
1650989400000|2022-04-26 16:10:00|1736.33|1733.93|1736.92|1734.52|1737.65|1735.25|1733.18|1730.78|0
1650989700000|2022-04-26 16:15:00|1737.29|1734.89|1740.06|1737.66|1741.89|1739.49|1737.05|1734.65|0
1650990000000|2022-04-26 16:20:00|1740.3|1737.9|1744.17|1741.77|1746.84|1744.44|1740.3|1737.9|0
1650990300000|2022-04-26 16:25:00|1743.69|1741.29|1751.2|1748.8|1753.38|1750.98|1743.69|1741.29|0
1650990600000|2022-04-26 16:30:00|1750.71|1748.31|1746.83|1744.43|1752.65|1750.25|1745.38|1742.98|0
1650990900000|2022-04-26 16:35:00|1746.95|1744.55|1741.02|1738.62|1748.65|1746.25|1740.3|1737.9|0
1650991200000|2022-04-26 16:40:00|1741.26|1738.86|1741.99|1739.59|1744.65|1742.25|1739.81|1737.41|0
1650991500000|2022-04-26 16:45:00|1741.75|1739.35|1737.87|1735.47|1742.23|1739.83|1736.91|1734.51|0
1650991800000|2022-04-26 16:50:00|1738.11|1735.71|1741.5|1739.1|1744.65|1742.25|1737.63|1735.23|0
1650992100000|2022-04-26 16:55:00|1740.78|1738.38|1753.13|1750.73|1753.13|1750.73|1740.05|1737.65|0
1650992400000|2022-04-26 17:00:00|1752.88|1750.48|1736.63|1734.23|1752.88|1750.48|1735.42|1733.02|0
1650992700000|2022-04-26 17:05:00|1737.11|1734.71|1737.6|1735.2|1740.02|1737.62|1736.39|1733.99|0
1650993000000|2022-04-26 17:10:00|1737.35|1734.95|1732.27|1729.87|1739.05|1736.65|1732.27|1729.87|0
1650993300000|2022-04-26 17:15:00|1732.03|1729.63|1728.16|1725.76|1734.21|1731.81|1727.91|1725.51|0
1650993600000|2022-04-26 17:20:00|1727.67|1725.27|1725.01|1722.61|1729.37|1726.97|1724.77|1722.37|0
1650993900000|2022-04-26 17:25:00|1725.25|1722.85|1723.43|1721.03|1726.95|1724.55|1721.89|1719.49|0
1650994200000|2022-04-26 17:30:00|1723.19|1720.79|1724.34|1721.94|1726.52|1724.12|1719.07|1716.67|0
1650994500000|2022-04-26 17:35:00|1723.38|1720.98|1726.52|1724.12|1727.49|1725.09|1720.72|1718.32|0
1650994800000|2022-04-26 17:40:00|1725.31|1722.91|1733.78|1731.38|1736.68|1734.28|1725.31|1722.91|0
1650995100000|2022-04-26 17:45:00|1734.74|1732.34|1731.11|1728.71|1735.47|1733.07|1727.73|1725.33|0
1650995400000|2022-04-26 17:50:00|1731.6|1729.2|1724.1|1721.7|1731.6|1729.2|1724.1|1721.7|0
1650995700000|2022-04-26 17:55:00|1724.58|1722.18|1725.55|1723.15|1728.69|1726.29|1723.61|1721.21|0
1650996000000|2022-04-26 18:00:00|1725.79|1723.39|1725.55|1723.15|1727.48|1725.08|1721.92|1719.52|0
1650996300000|2022-04-26 18:05:00|1725.3|1722.9|1725.44|1723.04|1729.31|1726.91|1723.61|1721.21|0
1650996600000|2022-04-26 18:10:00|1724.95|1722.55|1731.48|1729.08|1731.96|1729.56|1724.95|1722.55|0
1650996900000|2022-04-26 18:15:00|1731.72|1729.32|1731|1728.6|1736.8|1734.4|1726.89|1724.49|0
1650997200000|2022-04-26 18:20:00|1731.72|1729.32|1738.01|1735.61|1740.91|1738.51|1730.03|1727.63|0
1650997500000|2022-04-26 18:25:00|1738.49|1736.09|1738.01|1735.61|1739.7|1737.3|1733.17|1730.77|0
1650997800000|2022-04-26 18:30:00|1737.04|1734.64|1735.46|1733.06|1738.25|1735.85|1731.23|1728.83|0
1650998100000|2022-04-26 18:35:00|1736.07|1733.67|1738|1735.6|1741.15|1738.75|1735.34|1732.94|0
1650998400000|2022-04-26 18:40:00|1736.55|1734.15|1726.51|1724.11|1737.52|1735.12|1726.4|1724|0
1650998700000|2022-04-26 18:45:00|1726.4|1724|1727.6|1725.2|1730.02|1727.62|1724.7|1722.3|0
1650999000000|2022-04-26 18:50:00|1727.48|1725.08|1734.37|1731.97|1735.58|1733.18|1727.12|1724.72|0
1650999300000|2022-04-26 18:55:00|1735.58|1733.18|1739.69|1737.29|1740.9|1738.5|1733.76|1731.36|0
1650999600000|2022-04-26 19:00:00|1739.21|1736.81|1734.62|1732.22|1743.57|1741.17|1734.13|1731.73|0
1650999900000|2022-04-26 19:05:00|1733.89|1731.49|1728.08|1725.68|1734.86|1732.46|1726.63|1724.23|0
1651000200000|2022-04-26 19:10:00|1727.84|1725.44|1719.62|1717.22|1730.99|1728.59|1718.9|1716.5|0
1651000500000|2022-04-26 19:15:00|1719.86|1717.46|1710.1|1707.7|1719.86|1717.46|1708.89|1706.49|0
1651000800000|2022-04-26 19:20:00|1710.58|1708.18|1716.38|1713.98|1717.83|1715.43|1709.85|1707.45|0
1651001100000|2022-04-26 19:25:00|1717.59|1715.19|1712.03|1709.63|1717.59|1715.19|1710.58|1708.18|0
1651001400000|2022-04-26 19:30:00|1711.79|1709.39|1707.68|1705.28|1714.44|1712.04|1705.75|1703.35|0
1651001700000|2022-04-26 19:35:00|1707.92|1705.52|1713.47|1711.07|1713.47|1711.07|1704.3|1701.9|0
1651002000000|2022-04-26 19:40:00|1713.96|1711.56|1713.23|1710.83|1716.37|1713.97|1706.95|1704.55|0
1651002300000|2022-04-26 19:45:00|1713.71|1711.31|1707.92|1705.52|1716.61|1714.21|1705.02|1702.62|0
1651002600000|2022-04-26 19:50:00|1706.82|1704.42|1704.29|1701.89|1715.16|1712.76|1704.05|1701.65|0
1651002900000|2022-04-26 19:55:00|1704.05|1701.65|1696.11|1693.71|1709.36|1706.96|1695.87|1693.47|0
1651003200000|2022-04-26 20:00:00|1695.63|1693.23|1694.87|1692.47|1701.14|1698.74|1688.15|1685.75|0
1651003500000|2022-04-26 20:05:00|1694.14|1691.74|1675.82|1673.42|1695.35|1692.95|1673.28|1670.88|0
1651003800000|2022-04-26 20:10:00|1675.09|1672.69|1681.81|1679.41|1686.63|1684.23|1675.09|1672.69|0
1651004100000|2022-04-26 20:15:00|1680.56|1677.76|1686.1|1683.3|1687.07|1684.27|1680.56|1677.76|0
1651004400000|2022-04-26 20:20:00|1685.86|1683.06|1676.36|1673.56|1685.86|1683.06|1675.39|1672.59|0
1651004700000|2022-04-26 20:25:00|1676.6|1673.8|1676.84|1674.04|1676.84|1674.04|1673.22|1670.42|0
1651005000000|2022-04-26 20:30:00|1676.6|1673.8|1675.63|1672.83|1676.84|1674.04|1673.7|1670.9|0
1651005300000|2022-04-26 20:35:00|1675.87|1673.07|1673.94|1671.14|1676.59|1673.79|1672.5|1669.7|0
1651005600000|2022-04-26 20:40:00|1673.7|1670.9|1666.71|1663.91|1673.7|1670.9|1665.51|1662.71|0
1651005900000|2022-04-26 20:45:00|1666.83|1664.03|1667.19|1664.39|1670.81|1668.01|1665.99|1663.19|0
1651006200000|2022-04-26 20:50:00|1666.95|1664.15|1666.71|1663.91|1667.19|1664.39|1664.3|1661.5|0
1651006500000|2022-04-26 20:55:00|1666.95|1664.15|1668.03|1665.23|1668.64|1665.84|1666.59|1663.79|0
1651006800000|2022-04-26 21:00:00|1667.47|1664.67|1668.45|1665.65|1668.56|1665.76|1667.47|1664.67|0
1651007100000|2022-04-26 21:05:00|1668.52|1665.72|1669.79|1666.99|1669.79|1666.99|1668.52|1665.72|0
1651007400000|2022-04-26 21:10:00|1669.86|1667.06|1670.87|1668.07|1670.94|1668.14|1669.15|1666.35|0
1651007700000|2022-04-26 21:15:00|1670.91|1668.11|1671.12|1668.32|1671.4|1668.6|1669.96|1667.16|0
1651008000000|2022-04-26 21:20:00|1671.08|1668.28|1671.01|1668.21|1672.03|1669.23|1670.77|1667.97|0
1651008300000|2022-04-26 21:25:00|1670.83|1668.03|1673.54|1670.74|1673.79|1670.99|1670.83|1668.03|0
1651008600000|2022-04-26 21:30:00|1673.51|1670.71|1675.21|1672.41|1676.75|1673.95|1673.51|1670.71|0
1651008900000|2022-04-26 21:35:00|1675.38|1672.58|1674.61|1671.81|1675.56|1672.76|1673.99|1671.19|0
1651009200000|2022-04-26 21:40:00|1674.68|1671.88|1674.68|1671.88|1675.38|1672.58|1674.33|1671.53|0
1651009500000|2022-04-26 21:45:00|1674.64|1671.84|1674.57|1671.77|1675.74|1672.94|1674.57|1671.77|0
1651009800000|2022-04-26 21:50:00|1674.54|1671.74|1675.95|1673.15|1676.02|1673.22|1673.73|1670.93|0
1651010100000|2022-04-26 21:55:00|1675.91|1673.11|1676.65|1673.85|1676.65|1673.85|1675.48|1672.68|0
1651010400000|2022-04-26 22:00:00|1680.79|1677.99|1681.75|1678.95|1682.47|1679.67|1676.09|1673.29|0
1651010700000|2022-04-26 22:05:00|1681.88|1679.08|1690.19|1687.39|1692.73|1689.93|1681.63|1678.83|0
1651011000000|2022-04-26 22:10:00|1690.31|1687.51|1691.28|1688.48|1693.81|1691.01|1689.83|1687.03|0
1651011300000|2022-04-26 22:15:00|1691.39|1688.59|1688.62|1685.82|1692.97|1690.17|1685.97|1683.17|0
1651011600000|2022-04-26 22:20:00|1688.74|1685.94|1695.14|1692.34|1695.14|1692.34|1688.62|1685.82|0
1651011900000|2022-04-26 22:25:00|1695.49|1692.69|1701.17|1698.37|1701.89|1699.09|1694.17|1691.37|0
1651012200000|2022-04-26 22:30:00|1701.29|1698.49|1698.51|1695.71|1703.1|1700.3|1698.27|1695.47|0
1651012500000|2022-04-26 22:35:00|1698.75|1695.95|1694.89|1692.09|1699.72|1696.92|1694.65|1691.85|0
1651012800000|2022-04-26 22:40:00|1695.01|1692.21|1690.79|1687.99|1695.86|1693.06|1690.55|1687.75|0
1651013100000|2022-04-26 22:45:00|1691.03|1688.23|1691.51|1688.71|1692.72|1689.92|1689.82|1687.02|0
1651013400000|2022-04-26 22:50:00|1691.27|1688.47|1694.89|1692.09|1695.85|1693.05|1691.03|1688.23|0
1651013700000|2022-04-26 22:55:00|1695.13|1692.33|1692.11|1689.31|1695.49|1692.69|1691.51|1688.71|0
1651014000000|2022-04-26 23:00:00|1692.23|1689.43|1693.92|1691.12|1694.4|1691.6|1692.11|1689.31|0
1651014300000|2022-04-26 23:05:00|1693.44|1690.64|1695.97|1693.17|1696.57|1693.77|1693.44|1690.64|0
1651014600000|2022-04-26 23:10:00|1696.09|1693.29|1695.85|1693.05|1697.3|1694.5|1693.92|1691.12|0
1651014900000|2022-04-26 23:15:00|1695.61|1692.81|1695.85|1693.05|1696.57|1693.77|1695|1692.2|0
1651015200000|2022-04-26 23:20:00|1695.96|1693.16|1696.33|1693.53|1696.81|1694.01|1695.85|1693.05|0
1651015500000|2022-04-26 23:25:00|1696.44|1693.64|1695|1692.2|1697.65|1694.85|1694.64|1691.84|0
1651015800000|2022-04-26 23:30:00|1694.88|1692.08|1697.89|1695.09|1698.98|1696.18|1694.75|1691.95|0
1651016100000|2022-04-26 23:35:00|1698.02|1695.22|1698.74|1695.94|1698.98|1696.18|1696.08|1693.28|0
1651016400000|2022-04-26 23:40:00|1698.13|1695.33|1698.74|1695.94|1700.43|1697.63|1698.01|1695.21|0
1651016700000|2022-04-26 23:45:00|1698.85|1696.05|1700.18|1697.38|1700.54|1697.74|1698.5|1695.7|0
1651017000000|2022-04-26 23:50:00|1700.43|1697.63|1699.94|1697.14|1702.36|1699.56|1699.82|1697.02|0
1651017300000|2022-04-26 23:55:00|1700.18|1697.38|1699.46|1696.66|1702.11|1699.31|1698.73|1695.93|0
1651017600000|2022-04-27 00:00:00|1699.7|1696.9|1700.91|1698.11|1702.6|1699.8|1699.22|1696.42|0
1651017900000|2022-04-27 00:05:00|1701.02|1698.22|1700.22|1697.42|1701.99|1699.19|1699.21|1696.41|0
1651018200000|2022-04-27 00:10:00|1699.98|1697.18|1699.74|1696.94|1700.46|1697.66|1698.29|1695.49|0
1651018500000|2022-04-27 00:15:00|1700.1|1697.3|1699.22|1696.42|1700.95|1698.15|1698.05|1695.25|0
1651018800000|2022-04-27 00:20:00|1699.34|1696.54|1700.55|1697.75|1702.97|1700.17|1698.62|1695.82|0
1651019100000|2022-04-27 00:25:00|1700.79|1697.99|1699.15|1696.35|1701.52|1698.72|1698.62|1695.82|0
1651019400000|2022-04-27 00:30:00|1699.22|1696.42|1697.17|1694.37|1699.34|1696.54|1696.93|1694.13|0
1651019700000|2022-04-27 00:35:00|1697.28|1694.48|1695.48|1692.68|1698.37|1695.57|1695.48|1692.68|0
1651020000000|2022-04-27 00:40:00|1695.72|1692.92|1694.51|1691.71|1695.96|1693.16|1691.37|1688.57|0
1651020300000|2022-04-27 00:45:00|1694.75|1691.95|1694.27|1691.47|1694.99|1692.19|1692.82|1690.02|0
1651020600000|2022-04-27 00:50:00|1694.38|1691.58|1696.2|1693.4|1696.2|1693.4|1694.27|1691.47|0
1651020900000|2022-04-27 00:55:00|1696.31|1693.51|1691.61|1688.81|1697.4|1694.6|1689.92|1687.12|0
1651021200000|2022-04-27 01:00:00|1691.24|1688.44|1692.09|1689.29|1693.54|1690.74|1691.24|1688.44|0
1651021500000|2022-04-27 01:05:00|1691.85|1689.05|1696.43|1693.63|1697.16|1694.36|1691.48|1688.68|0
1651021800000|2022-04-27 01:10:00|1696.31|1693.51|1695.82|1693.02|1696.43|1693.63|1694.98|1692.18|0
1651022100000|2022-04-27 01:15:00|1695.47|1692.67|1698.48|1695.68|1699.57|1696.77|1695.47|1692.67|0
1651022400000|2022-04-27 01:20:00|1699.09|1696.29|1702.95|1700.15|1703.2|1700.4|1698.85|1696.05|0
1651022700000|2022-04-27 01:25:00|1702.83|1700.03|1704.64|1701.84|1705.13|1702.33|1702.47|1699.67|0
1651023000000|2022-04-27 01:30:00|1704.4|1701.6|1708.03|1705.23|1708.03|1705.23|1702.71|1699.91|0
1651023300000|2022-04-27 01:35:00|1707.54|1704.74|1712.62|1709.82|1712.62|1709.82|1705.37|1702.57|0
1651023600000|2022-04-27 01:40:00|1713.1|1710.3|1709.47|1706.67|1713.34|1710.54|1709.47|1706.67|0
1651023900000|2022-04-27 01:45:00|1709.72|1706.92|1708.51|1705.71|1711.41|1708.61|1708.51|1705.71|0
1651024200000|2022-04-27 01:50:00|1708.26|1705.46|1706.57|1703.77|1708.51|1705.71|1706.33|1703.53|0
1651024500000|2022-04-27 01:55:00|1706.33|1703.53|1707.3|1704.5|1707.78|1704.98|1706.33|1703.53|0
1651024800000|2022-04-27 02:00:00|1707.54|1704.74|1706.57|1703.77|1707.54|1704.74|1705.36|1702.56|0
1651025100000|2022-04-27 02:05:00|1706.81|1704.01|1700.16|1697.36|1707.54|1704.74|1698.35|1695.55|0
1651025400000|2022-04-27 02:10:00|1700.04|1697.24|1705.6|1702.8|1705.84|1703.04|1700.04|1697.24|0
1651025700000|2022-04-27 02:15:00|1705.12|1702.32|1705.36|1702.56|1705.96|1703.16|1703.42|1700.62|0
1651026000000|2022-04-27 02:20:00|1705.47|1702.67|1704.63|1701.83|1706.81|1704.01|1703.18|1700.38|0
1651026300000|2022-04-27 02:25:00|1704.39|1701.59|1706.8|1704|1706.81|1704.01|1703.42|1700.62|0
1651026600000|2022-04-27 02:30:00|1707.05|1704.25|1706.32|1703.52|1707.77|1704.97|1705.11|1702.31|0
1651026900000|2022-04-27 02:35:00|1706.08|1703.28|1706.68|1703.88|1706.8|1704|1704.14|1701.34|0
1651027200000|2022-04-27 02:40:00|1707.04|1704.24|1711.88|1709.08|1712.12|1709.32|1707.04|1704.24|0
1651027500000|2022-04-27 02:45:00|1711.64|1708.84|1710.91|1708.11|1711.64|1708.84|1708.49|1705.69|0
1651027800000|2022-04-27 02:50:00|1711.15|1708.35|1714.89|1712.09|1716.47|1713.67|1709.46|1706.66|0
1651028100000|2022-04-27 02:55:00|1715.02|1712.22|1715.26|1712.46|1715.99|1713.19|1713.08|1710.28|0
1651028400000|2022-04-27 03:00:00|1715.5|1712.7|1714.89|1712.09|1715.98|1713.18|1713.32|1710.52|0
1651028700000|2022-04-27 03:05:00|1715.02|1712.22|1713.56|1710.76|1715.26|1712.46|1713.08|1710.28|0
1651029000000|2022-04-27 03:10:00|1713.32|1710.52|1715.01|1712.21|1715.98|1713.18|1713.08|1710.28|0
1651029300000|2022-04-27 03:15:00|1714.77|1711.97|1711.87|1709.07|1715.01|1712.21|1711.39|1708.59|0
1651029600000|2022-04-27 03:20:00|1711.99|1709.19|1712.59|1709.79|1712.95|1710.15|1711.87|1709.07|0
1651029900000|2022-04-27 03:25:00|1712.84|1710.04|1714.29|1711.49|1715.49|1712.69|1712.47|1709.67|0
1651030200000|2022-04-27 03:30:00|1714.4|1711.6|1714.64|1711.84|1714.77|1711.97|1712.22|1709.42|0
1651030500000|2022-04-27 03:35:00|1714.53|1711.73|1715.01|1712.21|1715.01|1712.21|1713.92|1711.12|0
1651030800000|2022-04-27 03:40:00|1714.88|1712.08|1714.52|1711.72|1716.22|1713.42|1713.56|1710.76|0
1651031100000|2022-04-27 03:45:00|1714.4|1711.6|1718.15|1715.35|1719.36|1716.56|1714.28|1711.48|0
1651031400000|2022-04-27 03:50:00|1717.91|1715.11|1715.73|1712.93|1717.91|1715.11|1715.73|1712.93|0
1651031700000|2022-04-27 03:55:00|1715.85|1713.05|1716.45|1713.65|1717.66|1714.86|1715.85|1713.05|0
1651032000000|2022-04-27 04:00:00|1716.21|1713.41|1716.56|1713.76|1716.56|1713.76|1714.86|1712.06|0
1651032300000|2022-04-27 04:05:00|1716.43|1713.63|1716.8|1714|1717.64|1714.84|1716.19|1713.39|0
1651032600000|2022-04-27 04:10:00|1717.04|1714.24|1716.56|1713.76|1717.04|1714.24|1715.83|1713.03|0
1651032900000|2022-04-27 04:15:00|1716.43|1713.63|1716.07|1713.27|1716.8|1714|1715.83|1713.03|0
1651033200000|2022-04-27 04:20:00|1715.83|1713.03|1713.89|1711.09|1716.31|1713.51|1713.89|1711.09|0
1651033500000|2022-04-27 04:25:00|1714.13|1711.33|1714.37|1711.57|1717.28|1714.48|1713.89|1711.09|0
1651033800000|2022-04-27 04:30:00|1714.62|1711.82|1714.62|1711.82|1715.34|1712.54|1714.13|1711.33|0
1651034100000|2022-04-27 04:35:00|1714.49|1711.69|1713.65|1710.85|1714.86|1712.06|1713.16|1710.36|0
1651034400000|2022-04-27 04:40:00|1713.89|1711.09|1713.89|1711.09|1713.89|1711.09|1712.44|1709.64|0
1651034700000|2022-04-27 04:45:00|1713.76|1710.96|1716.31|1713.51|1716.31|1713.51|1713.4|1710.6|0
1651035000000|2022-04-27 04:50:00|1716.55|1713.75|1715.09|1712.29|1716.55|1713.75|1714.85|1712.05|0
1651035300000|2022-04-27 04:55:00|1715.34|1712.54|1716.06|1713.26|1716.55|1713.75|1715.21|1712.41|0
1651035600000|2022-04-27 05:00:00|1716.18|1713.38|1713.64|1710.84|1717.03|1714.23|1713.16|1710.36|0
1651035900000|2022-04-27 05:05:00|1713.76|1710.96|1715.82|1713.02|1716.54|1713.74|1713.76|1710.96|0
1651036200000|2022-04-27 05:10:00|1715.93|1713.13|1718.48|1715.68|1718.96|1716.16|1715.33|1712.53|0
1651036500000|2022-04-27 05:15:00|1718.24|1715.44|1716.06|1713.26|1718.48|1715.68|1715.81|1713.01|0
1651036800000|2022-04-27 05:20:00|1715.81|1713.01|1713.39|1710.59|1715.81|1713.01|1712.67|1709.87|0
1651037100000|2022-04-27 05:25:00|1712.91|1710.11|1716.54|1713.74|1716.54|1713.74|1712.91|1710.11|0
1651037400000|2022-04-27 05:30:00|1716.78|1713.98|1714.36|1711.56|1720.04|1717.24|1713.88|1711.08|0
1651037700000|2022-04-27 05:35:00|1714.12|1711.32|1717.26|1714.46|1718.47|1715.67|1714.12|1711.32|0
1651038000000|2022-04-27 05:40:00|1717.5|1714.7|1716.29|1713.49|1717.75|1714.95|1715.81|1713.01|0
1651038300000|2022-04-27 05:45:00|1715.81|1713.01|1714.6|1711.8|1716.17|1713.37|1713.15|1710.35|0
1651038600000|2022-04-27 05:50:00|1714.36|1711.56|1714.89|1712.09|1714.89|1712.09|1712.71|1709.91|0
1651038900000|2022-04-27 05:55:00|1714.65|1711.85|1714.04|1711.24|1715.86|1713.06|1712.23|1709.43|0
1651039200000|2022-04-27 06:00:00|1714.41|1711.61|1710.41|1707.61|1715.86|1713.06|1710.05|1707.25|0
1651039500000|2022-04-27 06:05:00|1710.29|1707.49|1715.01|1712.21|1716.1|1713.3|1709.57|1706.77|0
1651039800000|2022-04-27 06:10:00|1714.89|1712.09|1719|1716.2|1719.24|1716.44|1714.4|1711.6|0
1651040100000|2022-04-27 06:15:00|1719.12|1716.32|1720.45|1717.65|1721.18|1718.38|1718.76|1715.96|0
1651040400000|2022-04-27 06:20:00|1720.57|1717.77|1719.84|1717.04|1720.94|1718.14|1719.6|1716.8|0
1651040700000|2022-04-27 06:25:00|1719.73|1716.93|1719.24|1716.44|1720.45|1717.65|1719.24|1716.44|0
1651041000000|2022-04-27 06:30:00|1719.48|1716.68|1718.87|1716.07|1720.94|1718.14|1718.27|1715.47|0
1651041300000|2022-04-27 06:35:00|1718.76|1715.96|1716.58|1713.78|1720.93|1718.13|1716.58|1713.78|0
1651041600000|2022-04-27 06:40:00|1716.33|1713.53|1716.85|1714.05|1717.57|1714.77|1714.67|1711.87|0
1651041900000|2022-04-27 06:45:00|1716.6|1713.8|1718.06|1715.26|1718.78|1715.98|1715.88|1713.08|0
1651042200000|2022-04-27 06:50:00|1718.17|1715.37|1718.9|1716.1|1719.26|1716.46|1716.36|1713.56|0
1651042500000|2022-04-27 06:55:00|1718.65|1715.85|1721.63|1718.83|1722.11|1719.31|1717.93|1715.13|0
1651042800000|2022-04-27 07:00:00|1720.9|1718.1|1719.45|1716.65|1725.01|1722.21|1718|1715.2|0
1651043100000|2022-04-27 07:05:00|1719.94|1717.14|1722.51|1720.11|1724.09|1721.69|1716.11|1713.71|0
1651043400000|2022-04-27 07:10:00|1721.91|1719.51|1716.53|1714.13|1723.06|1720.66|1716.29|1713.89|0
1651043700000|2022-04-27 07:15:00|1716.05|1713.65|1714.35|1711.95|1718.22|1715.82|1712.66|1710.26|0
1651044000000|2022-04-27 07:20:00|1713.87|1711.47|1704.24|1701.84|1713.99|1711.59|1703.76|1701.36|0
1651044300000|2022-04-27 07:25:00|1703.52|1701.12|1693.14|1690.74|1704.36|1701.96|1692.17|1689.77|0
1651044600000|2022-04-27 07:30:00|1691.93|1689.53|1697.81|1695.41|1697.81|1695.41|1690.97|1688.57|0
1651044900000|2022-04-27 07:35:00|1698.05|1695.65|1707.23|1704.83|1707.47|1705.07|1697.57|1695.17|0
1651045200000|2022-04-27 07:40:00|1707.34|1704.94|1711.38|1708.98|1712.94|1710.54|1707.34|1704.94|0
1651045500000|2022-04-27 07:45:00|1711.86|1709.46|1717.28|1714.88|1720.29|1717.89|1709.79|1707.39|0
1651045800000|2022-04-27 07:50:00|1717.39|1714.99|1726.3|1723.9|1726.3|1723.9|1717.39|1714.99|0
1651046100000|2022-04-27 07:55:00|1726.91|1724.51|1731.62|1729.22|1733.93|1731.53|1725.46|1723.06|0
1651046400000|2022-04-27 08:00:00|1731.99|1729.59|1728.6|1726.2|1733.44|1731.04|1726.79|1724.39|0
1651046700000|2022-04-27 08:05:00|1728.24|1725.84|1728.12|1725.72|1730.05|1727.65|1726.43|1724.03|0
1651047000000|2022-04-27 08:10:00|1728.72|1726.32|1737.25|1734.85|1737.62|1735.22|1728.72|1726.32|0
1651047300000|2022-04-27 08:15:00|1737.13|1734.73|1739.55|1737.15|1741.24|1738.84|1736.16|1733.76|0
1651047600000|2022-04-27 08:20:00|1739.79|1737.39|1737.85|1735.45|1741.73|1739.33|1736.4|1734|0
1651047900000|2022-04-27 08:25:00|1737.73|1735.33|1734.64|1732.24|1738.82|1736.42|1734.64|1732.24|0
1651048200000|2022-04-27 08:30:00|1735.13|1732.73|1730.89|1728.49|1736.69|1734.29|1730.77|1728.37|0
1651048500000|2022-04-27 08:35:00|1730.29|1727.89|1732.16|1729.76|1733.43|1731.03|1729.57|1727.17|0
1651048800000|2022-04-27 08:40:00|1732.53|1730.13|1731.56|1729.16|1734.34|1731.94|1731.56|1729.16|0
1651049100000|2022-04-27 08:45:00|1731.8|1729.4|1726.16|1723.76|1731.8|1729.4|1725.03|1722.63|0
1651049400000|2022-04-27 08:50:00|1725.92|1723.52|1727.37|1724.97|1728.69|1726.29|1724.23|1721.83|0
1651049700000|2022-04-27 08:55:00|1727.13|1724.73|1729.66|1727.26|1733.17|1730.77|1727.13|1724.73|0
1651050000000|2022-04-27 09:00:00|1729.3|1726.9|1731.48|1729.08|1733.41|1731.01|1728.33|1725.93|0
1651050300000|2022-04-27 09:05:00|1731.23|1728.83|1728.45|1726.05|1734.14|1731.74|1728.45|1726.05|0
1651050600000|2022-04-27 09:10:00|1727.61|1725.21|1732.2|1729.8|1733.89|1731.49|1727.61|1725.21|0
1651050900000|2022-04-27 09:15:00|1731.72|1729.32|1730.99|1728.59|1732.07|1729.67|1727.36|1724.96|0
1651051200000|2022-04-27 09:20:00|1731.11|1728.71|1731.71|1729.31|1733.41|1731.01|1730.02|1727.62|0
1651051500000|2022-04-27 09:25:00|1732.68|1730.28|1733.16|1730.76|1735.34|1732.94|1731.71|1729.31|0
1651051800000|2022-04-27 09:30:00|1733.28|1730.88|1727.83|1725.43|1733.63|1731.23|1727.58|1725.18|0
1651052100000|2022-04-27 09:35:00|1728.07|1725.67|1732.66|1730.26|1732.9|1730.5|1727.83|1725.43|0
1651052400000|2022-04-27 09:40:00|1732.9|1730.5|1731.69|1729.29|1733.63|1731.23|1731.21|1728.81|0
1651052700000|2022-04-27 09:45:00|1731.81|1729.41|1729.52|1727.12|1732.42|1730.02|1728.07|1725.67|0
1651053000000|2022-04-27 09:50:00|1729.63|1727.23|1732.9|1730.5|1734.35|1731.95|1729.63|1727.23|0
1651053300000|2022-04-27 09:55:00|1733.14|1730.74|1736.04|1733.64|1736.77|1734.37|1733.14|1730.74|0
1651053600000|2022-04-27 10:00:00|1736.29|1733.89|1737.98|1735.58|1738.95|1736.55|1735.56|1733.16|0
1651053900000|2022-04-27 10:05:00|1737.49|1735.09|1737.49|1735.09|1738.7|1736.3|1736.28|1733.88|0
1651054200000|2022-04-27 10:10:00|1737.37|1734.97|1738.14|1735.74|1738.94|1736.54|1737.25|1734.85|0
1651054500000|2022-04-27 10:15:00|1738.25|1735.85|1735.23|1732.83|1738.62|1736.22|1735.23|1732.83|0
1651054800000|2022-04-27 10:20:00|1735.47|1733.07|1736.2|1733.8|1736.56|1734.16|1735.23|1732.83|0
1651055100000|2022-04-27 10:25:00|1736.07|1733.67|1735.47|1733.07|1736.07|1733.67|1735.23|1732.83|0
1651055400000|2022-04-27 10:30:00|1735.23|1732.83|1734.99|1732.59|1735.71|1733.31|1734.02|1731.62|0
1651055700000|2022-04-27 10:35:00|1734.75|1732.35|1735.15|1732.75|1737.81|1735.41|1733.29|1730.89|0
1651056000000|2022-04-27 10:40:00|1735.02|1732.62|1733.69|1731.29|1736.84|1734.44|1732.73|1730.33|0
1651056300000|2022-04-27 10:45:00|1731.39|1728.99|1733.08|1730.68|1736.6|1734.2|1726.44|1724.04|0
1651056600000|2022-04-27 10:50:00|1733.33|1730.93|1738.63|1736.23|1738.98|1736.58|1732.7|1730.3|0
1651056900000|2022-04-27 10:55:00|1738.87|1736.47|1736.45|1734.05|1739.47|1737.07|1735.72|1733.32|0
1651057200000|2022-04-27 11:00:00|1736.56|1734.16|1728.71|1726.31|1736.56|1734.16|1727.74|1725.34|0
1651057500000|2022-04-27 11:05:00|1728.47|1726.07|1722.42|1720.02|1728.58|1726.18|1722.18|1719.78|0
1651057800000|2022-04-27 11:10:00|1722.3|1719.9|1724.84|1722.44|1724.84|1722.44|1721.81|1719.41|0
1651058100000|2022-04-27 11:15:00|1724.6|1722.2|1720.73|1718.33|1725.08|1722.68|1720.73|1718.33|0
1651058400000|2022-04-27 11:20:00|1720.97|1718.57|1714.69|1712.29|1722.18|1719.78|1713.96|1711.56|0
1651058700000|2022-04-27 11:25:00|1715.17|1712.77|1709.37|1706.97|1715.53|1713.13|1709.37|1706.97|0
1651059000000|2022-04-27 11:30:00|1708.89|1706.49|1710.48|1708.08|1712.17|1709.77|1706.36|1703.96|0
1651059300000|2022-04-27 11:35:00|1711.2|1708.8|1711.44|1709.04|1712.89|1710.49|1709.75|1707.35|0
1651059600000|2022-04-27 11:40:00|1711.8|1709.4|1714.1|1711.7|1715.18|1712.78|1710.96|1708.56|0
1651059900000|2022-04-27 11:45:00|1713.86|1711.46|1717|1714.6|1718.45|1716.05|1713.86|1711.46|0
1651060200000|2022-04-27 11:50:00|1716.75|1714.35|1713.13|1710.73|1717.24|1714.84|1712.89|1710.49|0
1651060500000|2022-04-27 11:55:00|1713.24|1710.84|1712.4|1710|1715.79|1713.39|1709.14|1706.74|0
1651060800000|2022-04-27 12:00:00|1712.16|1709.76|1718.44|1716.04|1718.93|1716.53|1710.71|1708.31|0
1651061100000|2022-04-27 12:05:00|1717.96|1715.56|1721.49|1719.09|1721.73|1719.33|1714.48|1712.08|0
1651061400000|2022-04-27 12:10:00|1721.97|1719.57|1721.49|1719.09|1722.45|1720.05|1719.43|1717.03|0
1651061700000|2022-04-27 12:15:00|1721.73|1719.33|1716.17|1713.77|1721.73|1719.33|1715.93|1713.53|0
1651062000000|2022-04-27 12:20:00|1715.93|1713.53|1712.55|1710.15|1717.38|1714.98|1711.21|1708.81|0
1651062300000|2022-04-27 12:25:00|1711.34|1708.94|1713.35|1710.95|1713.46|1711.06|1709.72|1707.32|0
1651062600000|2022-04-27 12:30:00|1712.98|1710.58|1708.03|1705.63|1715.76|1713.36|1707.31|1704.91|0
1651062900000|2022-04-27 12:35:00|1709|1706.6|1713.59|1711.19|1714.07|1711.67|1707.31|1704.91|0
1651063200000|2022-04-27 12:40:00|1713.83|1711.43|1712.62|1710.22|1714.18|1711.78|1710.2|1707.8|0
1651063500000|2022-04-27 12:45:00|1712.38|1709.98|1709.72|1707.32|1713.7|1711.3|1708.99|1706.59|0
1651063800000|2022-04-27 12:50:00|1709.59|1707.19|1710.44|1708.04|1711.65|1709.25|1708.51|1706.11|0
1651064100000|2022-04-27 12:55:00|1710.68|1708.28|1711.65|1709.25|1713.58|1711.18|1710.2|1707.8|0
1651064400000|2022-04-27 13:00:00|1711.41|1709.01|1710.2|1707.8|1714.79|1712.39|1710.2|1707.8|0
1651064700000|2022-04-27 13:05:00|1710.56|1708.16|1702.98|1700.58|1710.56|1708.16|1702.02|1699.62|0
1651065000000|2022-04-27 13:10:00|1702.74|1700.34|1701.78|1699.38|1703.71|1701.31|1701.53|1699.13|0
1651065300000|2022-04-27 13:15:00|1701.29|1698.89|1704.19|1701.79|1705.88|1703.48|1701.29|1698.89|0
1651065600000|2022-04-27 13:20:00|1704.67|1702.27|1702.98|1700.58|1706.6|1704.2|1702.98|1700.58|0
1651065900000|2022-04-27 13:25:00|1703.22|1700.82|1706.12|1703.72|1709.5|1707.1|1703.22|1700.82|0
1651066200000|2022-04-27 13:30:00|1705.27|1702.87|1712.4|1710|1716.74|1714.34|1704.91|1702.51|0
1651066500000|2022-04-27 13:35:00|1714.33|1711.93|1714.04|1711.64|1719.16|1716.76|1710.66|1708.26|0
1651066800000|2022-04-27 13:40:00|1717.18|1714.78|1734.15|1731.75|1734.15|1731.75|1715.01|1712.61|0
1651067100000|2022-04-27 13:45:00|1735.85|1733.45|1743.24|1740.84|1747.35|1744.95|1735.68|1733.28|0
1651067400000|2022-04-27 13:50:00|1745.66|1743.26|1737.43|1735.03|1749.77|1747.37|1736.22|1733.82|0
1651067700000|2022-04-27 13:55:00|1737.91|1735.51|1738.83|1736.43|1739.79|1737.39|1735.2|1732.8|0
1651068000000|2022-04-27 14:00:00|1738.34|1735.94|1726.01|1723.61|1747.29|1744.89|1723.83|1721.43|0
1651068300000|2022-04-27 14:05:00|1726.73|1724.33|1722.38|1719.98|1728.42|1726.02|1719.48|1717.08|0
1651068600000|2022-04-27 14:10:00|1721.41|1719.01|1701.91|1699.51|1722.62|1720.22|1701.43|1699.03|0
1651068900000|2022-04-27 14:15:00|1700.46|1698.06|1696.12|1693.72|1701.67|1699.27|1690.81|1688.41|0
1651069200000|2022-04-27 14:20:00|1695.64|1693.24|1702.55|1700.15|1708.34|1705.94|1694.67|1692.27|0
1651069500000|2022-04-27 14:25:00|1703.76|1701.36|1693.62|1691.22|1709.31|1706.91|1693.62|1691.22|0
1651069800000|2022-04-27 14:30:00|1691.45|1689.05|1691.63|1689.23|1692.42|1690.02|1683.23|1680.83|0
1651070100000|2022-04-27 14:35:00|1692.11|1689.71|1707.49|1705.09|1708.94|1706.54|1690.91|1688.51|0
1651070400000|2022-04-27 14:40:00|1707.01|1704.61|1711.84|1709.44|1713.77|1711.37|1705.56|1703.16|0
1651070700000|2022-04-27 14:45:00|1712.08|1709.68|1722.95|1720.55|1722.95|1720.55|1709.66|1707.26|0
1651071000000|2022-04-27 14:50:00|1723.43|1721.03|1713.04|1710.64|1724.16|1721.76|1713.04|1710.64|0
1651071300000|2022-04-27 14:55:00|1713.52|1711.12|1712.26|1709.86|1719.32|1716.92|1711.77|1709.37|0
1651071600000|2022-04-27 15:00:00|1713.46|1711.06|1718.29|1715.89|1729.89|1727.49|1712.01|1709.61|0
1651071900000|2022-04-27 15:05:00|1718.77|1716.37|1714.18|1711.78|1720.22|1717.82|1712.37|1709.97|0
1651072200000|2022-04-27 15:10:00|1714.43|1712.03|1714.67|1712.27|1722.51|1720.11|1709.11|1706.71|0
1651072500000|2022-04-27 15:15:00|1715.39|1712.99|1725.05|1722.65|1726.75|1724.35|1715.39|1712.99|0
1651072800000|2022-04-27 15:20:00|1724.81|1722.41|1725.76|1723.36|1729.15|1726.75|1715.63|1713.23|0
1651073100000|2022-04-27 15:25:00|1724.31|1721.91|1729.63|1727.23|1731.08|1728.68|1722.14|1719.74|0
1651073400000|2022-04-27 15:30:00|1732.04|1729.64|1738.04|1735.64|1738.16|1735.76|1729.34|1726.94|0
1651073700000|2022-04-27 15:35:00|1738.28|1735.88|1734.77|1732.37|1738.77|1736.37|1734.29|1731.89|0
1651074000000|2022-04-27 15:40:00|1734.29|1731.89|1735.14|1732.74|1740.22|1737.82|1731.75|1729.35|0
1651074300000|2022-04-27 15:45:00|1734.9|1732.5|1732.48|1730.08|1734.9|1732.5|1729.82|1727.42|0
1651074600000|2022-04-27 15:50:00|1732.72|1730.32|1722.57|1720.17|1733.8|1731.4|1721.36|1718.96|0
1651074900000|2022-04-27 15:55:00|1722.81|1720.41|1727.76|1725.36|1727.88|1725.48|1721.12|1718.72|0
1651075200000|2022-04-27 16:00:00|1727.88|1725.48|1726.43|1724.03|1729.81|1727.41|1719.18|1716.78|0
1651075500000|2022-04-27 16:05:00|1726.3|1723.9|1734.89|1732.49|1736.34|1733.94|1726.3|1723.9|0
1651075800000|2022-04-27 16:10:00|1735.37|1732.97|1731.99|1729.59|1735.37|1732.97|1730.54|1728.14|0
1651076100000|2022-04-27 16:15:00|1731.5|1729.1|1730.78|1728.38|1735.86|1733.46|1728.12|1725.72|0
1651076400000|2022-04-27 16:20:00|1732.23|1729.83|1746.74|1744.34|1749.16|1746.76|1729.08|1726.68|0
1651076700000|2022-04-27 16:25:00|1746.5|1744.1|1751.2|1748.8|1752.17|1749.77|1745.05|1742.65|0
1651077000000|2022-04-27 16:30:00|1752.17|1749.77|1749.75|1747.35|1754.35|1751.95|1747.81|1745.41|0
1651077300000|2022-04-27 16:35:00|1750.11|1747.71|1749.26|1746.86|1750.48|1748.08|1744.05|1741.65|0
1651077600000|2022-04-27 16:40:00|1749.75|1747.35|1754.59|1752.19|1758.47|1756.07|1747.33|1744.93|0
1651077900000|2022-04-27 16:45:00|1754.11|1751.71|1749.44|1747.04|1756.29|1753.89|1747.81|1745.41|0
1651078200000|2022-04-27 16:50:00|1749.92|1747.52|1749.92|1747.52|1751.25|1748.85|1746.78|1744.38|0
1651078500000|2022-04-27 16:55:00|1749.68|1747.28|1750.89|1748.49|1751.73|1749.33|1747.74|1745.34|0
1651078800000|2022-04-27 17:00:00|1751.62|1749.22|1751.97|1749.57|1752.46|1750.06|1732.26|1729.86|0
1651079100000|2022-04-27 17:05:00|1751.25|1748.85|1738.31|1735.91|1753.55|1751.15|1738.31|1735.91|0
1651079400000|2022-04-27 17:10:00|1739.27|1736.87|1738.55|1736.15|1741.69|1739.29|1733.47|1731.07|0
1651079700000|2022-04-27 17:15:00|1738.3|1735.9|1735.16|1732.76|1738.55|1736.15|1732.74|1730.34|0
1651080000000|2022-04-27 17:20:00|1734.92|1732.52|1736.37|1733.97|1741.93|1739.53|1734.68|1732.28|0
1651080300000|2022-04-27 17:25:00|1736.61|1734.21|1745.8|1743.4|1746.28|1743.88|1728.39|1725.99|0
1651080600000|2022-04-27 17:30:00|1746.28|1743.88|1744.59|1742.19|1749.67|1747.27|1741.93|1739.53|0
1651080900000|2022-04-27 17:35:00|1745.56|1743.16|1739.02|1736.62|1749.67|1747.27|1737.33|1734.93|0
1651081200000|2022-04-27 17:40:00|1739.75|1737.35|1739.02|1736.62|1741.2|1738.8|1735.51|1733.11|0
1651081500000|2022-04-27 17:45:00|1739.27|1736.87|1746.04|1743.64|1747.25|1744.85|1737.45|1735.05|0
1651081800000|2022-04-27 17:50:00|1746.28|1743.88|1749.78|1747.38|1751.6|1749.2|1745.55|1743.15|0
1651082100000|2022-04-27 17:55:00|1750.15|1747.75|1749.67|1747.27|1750.15|1747.75|1745.07|1742.67|0
1651082400000|2022-04-27 18:00:00|1749.18|1746.78|1743.86|1741.46|1749.91|1747.51|1742.16|1739.76|0
1651082700000|2022-04-27 18:05:00|1742.65|1740.25|1743.78|1741.38|1746.69|1744.29|1742.04|1739.64|0
1651083000000|2022-04-27 18:10:00|1743.54|1741.14|1744.75|1742.35|1746.69|1744.29|1739.43|1737.03|0
1651083300000|2022-04-27 18:15:00|1745.24|1742.84|1737.12|1734.72|1745.24|1742.84|1734.59|1732.19|0
1651083600000|2022-04-27 18:20:00|1737.01|1734.61|1736.52|1734.12|1742.33|1739.93|1736.52|1734.12|0
1651083900000|2022-04-27 18:25:00|1735.31|1732.91|1734.34|1731.94|1737.49|1735.09|1732.89|1730.49|0
1651084200000|2022-04-27 18:30:00|1733.86|1731.46|1740.15|1737.75|1740.39|1737.99|1732.65|1730.25|0
1651084500000|2022-04-27 18:35:00|1738.94|1736.54|1736.03|1733.63|1740.15|1737.75|1724.91|1722.51|0
1651084800000|2022-04-27 18:40:00|1736.52|1734.12|1742.08|1739.68|1744.5|1742.1|1736.28|1733.88|0
1651085100000|2022-04-27 18:45:00|1742.32|1739.92|1737|1734.6|1745.83|1743.43|1735.06|1732.66|0
1651085400000|2022-04-27 18:50:00|1738.45|1736.05|1727.3|1724.9|1738.45|1736.05|1726.46|1724.06|0
1651085700000|2022-04-27 18:55:00|1727.43|1725.03|1718|1715.6|1727.43|1725.03|1714.62|1712.22|0
1651086000000|2022-04-27 19:00:00|1718.24|1715.84|1712.2|1709.8|1720.66|1718.26|1709.78|1707.38|0
1651086300000|2022-04-27 19:05:00|1711.72|1709.32|1712.68|1710.28|1717.51|1715.11|1708.82|1706.42|0
1651086600000|2022-04-27 19:10:00|1712.44|1710.04|1716.06|1713.66|1717.75|1715.35|1708.33|1705.93|0
1651086900000|2022-04-27 19:15:00|1714.61|1712.21|1711.47|1709.07|1718.96|1716.56|1707.85|1705.45|0
1651087200000|2022-04-27 19:20:00|1711.95|1709.55|1709.65|1707.25|1713.64|1711.24|1703.98|1701.58|0
1651087500000|2022-04-27 19:25:00|1708.81|1706.41|1713.4|1711|1716.06|1713.66|1708.81|1706.41|0
1651087800000|2022-04-27 19:30:00|1713.88|1711.48|1710.74|1708.34|1717.02|1714.62|1709.53|1707.13|0
1651088100000|2022-04-27 19:35:00|1711.23|1708.83|1705.19|1702.79|1714.37|1711.97|1703.01|1700.61|0
1651088400000|2022-04-27 19:40:00|1705.91|1703.51|1713.64|1711.24|1717.5|1715.1|1703.26|1700.86|0
1651088700000|2022-04-27 19:45:00|1714.6|1712.2|1705.04|1702.64|1718.71|1716.31|1705.04|1702.64|0
1651089000000|2022-04-27 19:50:00|1702.74|1700.34|1705.97|1703.57|1708.01|1705.61|1696.58|1694.18|0
1651089300000|2022-04-27 19:55:00|1706.69|1704.29|1702.83|1700.43|1711.28|1708.88|1701.38|1698.98|0
1651089600000|2022-04-27 20:00:00|1703.79|1701.39|1704.03|1701.63|1705.97|1703.57|1700.9|1698.5|0
1651089900000|2022-04-27 20:05:00|1704.27|1701.87|1714.75|1712.35|1722.63|1720.23|1703.07|1700.67|0
1651090200000|2022-04-27 20:10:00|1714.87|1712.47|1714.15|1711.75|1721.64|1719.24|1712.82|1710.42|0
1651090500000|2022-04-27 20:15:00|1716.28|1713.48|1721.11|1718.31|1723.53|1720.73|1716.28|1713.48|0
1651090800000|2022-04-27 20:20:00|1720.74|1717.94|1722.32|1719.52|1723.77|1720.97|1719.18|1716.38|0
1651091100000|2022-04-27 20:25:00|1722.43|1719.63|1722.56|1719.76|1724.61|1721.81|1721.11|1718.31|0
1651091400000|2022-04-27 20:30:00|1722.8|1720|1725.81|1723.01|1726.3|1723.5|1722.32|1719.52|0
1651091700000|2022-04-27 20:35:00|1725.7|1722.9|1728.6|1725.8|1728.6|1725.8|1725.09|1722.29|0
1651092000000|2022-04-27 20:40:00|1728.35|1725.55|1729.44|1726.64|1729.56|1726.76|1727.26|1724.46|0
1651092300000|2022-04-27 20:45:00|1729.8|1727|1737.17|1734.37|1738.86|1736.06|1728.59|1725.79|0
1651092600000|2022-04-27 20:50:00|1736.81|1734.01|1733.3|1730.5|1740.44|1737.64|1732.7|1729.9|0
1651092900000|2022-04-27 20:55:00|1733.43|1730.63|1736.69|1733.89|1737.9|1735.1|1733.43|1730.63|0
1651093200000|2022-04-27 21:00:00|1736.16|1733.36|1734.08|1731.28|1736.16|1733.36|1734.01|1731.21|0
1651093500000|2022-04-27 21:05:00|1734.01|1731.21|1734.15|1731.35|1734.32|1731.52|1733.69|1730.89|0
1651093800000|2022-04-27 21:10:00|1734.08|1731.28|1734.25|1731.45|1734.43|1731.63|1734.04|1731.24|0
1651094100000|2022-04-27 21:15:00|1734.29|1731.49|1734.25|1731.45|1734.29|1731.49|1733.84|1731.04|0
1651094400000|2022-04-27 21:20:00|1734.32|1731.52|1734.75|1731.95|1734.81|1732.01|1734.04|1731.24|0
1651094700000|2022-04-27 21:25:00|1734.64|1731.84|1734.46|1731.66|1734.81|1732.01|1734.32|1731.52|0
1651095000000|2022-04-27 21:30:00|1734.25|1731.45|1734.74|1731.94|1734.78|1731.98|1734.08|1731.28|0
1651095300000|2022-04-27 21:35:00|1734.78|1731.98|1735.27|1732.47|1735.81|1733.01|1734.71|1731.91|0
1651095600000|2022-04-27 21:40:00|1735.34|1732.54|1735.31|1732.51|1735.42|1732.62|1734.33|1731.53|0
1651095900000|2022-04-27 21:45:00|1734.95|1732.15|1734.81|1732.01|1735.94|1733.14|1734.81|1732.01|0
1651096200000|2022-04-27 21:50:00|1735.27|1732.47|1736.15|1733.35|1736.15|1733.35|1735.06|1732.26|0
1651096500000|2022-04-27 21:55:00|1736.23|1733.43|1736.6|1733.8|1736.64|1733.84|1736.12|1733.32|0
1651096800000|2022-04-27 22:00:00|1738.36|1735.56|1738.36|1735.56|1740.67|1737.87|1737.76|1734.96|0
1651097100000|2022-04-27 22:05:00|1738.25|1735.45|1738.36|1735.56|1739.94|1737.14|1738.01|1735.21|0
1651097400000|2022-04-27 22:10:00|1738.25|1735.45|1735.34|1732.54|1738.36|1735.56|1734.13|1731.33|0
1651097700000|2022-04-27 22:15:00|1735.83|1733.03|1734.73|1731.93|1738.24|1735.44|1734.38|1731.58|0
1651098000000|2022-04-27 22:20:00|1734.86|1732.06|1735.58|1732.78|1736.07|1733.27|1734.62|1731.82|0
1651098300000|2022-04-27 22:25:00|1735.82|1733.02|1734.37|1731.57|1735.94|1733.14|1734.01|1731.21|0
1651098600000|2022-04-27 22:30:00|1734.61|1731.81|1735.34|1732.54|1736.31|1733.51|1733.41|1730.61|0
1651098900000|2022-04-27 22:35:00|1735.45|1732.65|1736.3|1733.5|1736.55|1733.75|1734.85|1732.05|0
1651099200000|2022-04-27 22:40:00|1736.06|1733.26|1734.85|1732.05|1736.06|1733.26|1734.85|1732.05|0
1651099500000|2022-04-27 22:45:00|1735.09|1732.29|1735.82|1733.02|1737.51|1734.71|1735.09|1732.29|0
1651099800000|2022-04-27 22:50:00|1735.69|1732.89|1736.66|1733.86|1737.03|1734.23|1735.33|1732.53|0
1651100100000|2022-04-27 22:55:00|1736.78|1733.98|1735.45|1732.65|1737.03|1734.23|1734.37|1731.57|0
1651100400000|2022-04-27 23:00:00|1735.57|1732.77|1732.67|1729.87|1736.06|1733.26|1732.67|1729.87|0
1651100700000|2022-04-27 23:05:00|1732.91|1730.11|1733.88|1731.08|1734.12|1731.32|1732.43|1729.63|0
1651101000000|2022-04-27 23:10:00|1733.64|1730.84|1734.6|1731.8|1735.09|1732.29|1733.64|1730.84|0
1651101300000|2022-04-27 23:15:00|1734.48|1731.68|1734.84|1732.04|1735.09|1732.29|1733.64|1730.84|0
1651101600000|2022-04-27 23:20:00|1734.6|1731.8|1735.81|1733.01|1736.29|1733.49|1734.6|1731.8|0
1651101900000|2022-04-27 23:25:00|1736.05|1733.25|1737.38|1734.58|1738.23|1735.43|1735.68|1732.88|0
1651102200000|2022-04-27 23:30:00|1737.5|1734.7|1739.92|1737.12|1739.92|1737.12|1736.29|1733.49|0
1651102500000|2022-04-27 23:35:00|1739.68|1736.88|1738.23|1735.43|1740.28|1737.48|1737.98|1735.18|0
1651102800000|2022-04-27 23:40:00|1738.1|1735.3|1734.6|1731.8|1738.1|1735.3|1734.6|1731.8|0
1651103100000|2022-04-27 23:45:00|1734.84|1732.04|1735.68|1732.88|1736.53|1733.73|1734.84|1732.04|0
1651103400000|2022-04-27 23:50:00|1735.8|1733|1735.56|1732.76|1736.4|1733.6|1735.08|1732.28|0
1651103700000|2022-04-27 23:55:00|1735.8|1733|1737.01|1734.21|1737.25|1734.45|1735.8|1733|0
1651104000000|2022-04-28 00:00:00|1736.53|1733.73|1733.38|1730.58|1736.53|1733.73|1733.38|1730.58|0
1651104300000|2022-04-28 00:05:00|1732.9|1730.1|1734.35|1731.55|1735.32|1732.52|1732.9|1730.1|0
1651104600000|2022-04-28 00:10:00|1734.22|1731.42|1734.35|1731.55|1734.83|1732.03|1733.86|1731.06|0
1651104900000|2022-04-28 00:15:00|1733.62|1730.82|1730.96|1728.16|1733.86|1731.06|1730.24|1727.44|0
1651105200000|2022-04-28 00:20:00|1730.59|1727.79|1728.54|1725.74|1730.59|1727.79|1728.06|1725.26|0
1651105500000|2022-04-28 00:25:00|1728.3|1725.5|1729.03|1726.23|1730.48|1727.68|1728.06|1725.26|0
1651105800000|2022-04-28 00:30:00|1728.78|1725.98|1729.87|1727.07|1730.72|1727.92|1727.33|1724.53|0
1651106100000|2022-04-28 00:35:00|1729.75|1726.95|1731.92|1729.12|1732.04|1729.24|1729.75|1726.95|0
1651106400000|2022-04-28 00:40:00|1731.8|1729|1733.18|1730.38|1734.46|1731.66|1731.68|1728.88|0
1651106700000|2022-04-28 00:45:00|1732.94|1730.14|1733.42|1730.62|1734.63|1731.83|1732.7|1729.9|0
1651107000000|2022-04-28 00:50:00|1733.66|1730.86|1735.6|1732.8|1735.84|1733.04|1733.42|1730.62|0
1651107300000|2022-04-28 00:55:00|1735.84|1733.04|1735.11|1732.31|1736.2|1733.4|1734.15|1731.35|0
1651107600000|2022-04-28 01:00:00|1735.36|1732.56|1736.56|1733.76|1736.81|1734.01|1733.42|1730.62|0
1651107900000|2022-04-28 01:05:00|1736.68|1733.88|1734.87|1732.07|1736.68|1733.88|1734.39|1731.59|0
1651108200000|2022-04-28 01:10:00|1734.63|1731.83|1733.9|1731.1|1735.11|1732.31|1733.66|1730.86|0
1651108500000|2022-04-28 01:15:00|1734.02|1731.22|1734.62|1731.82|1735.35|1732.55|1733.66|1730.86|0
1651108800000|2022-04-28 01:20:00|1734.38|1731.58|1729.42|1726.62|1734.87|1732.07|1728.58|1725.78|0
1651109100000|2022-04-28 01:25:00|1729.79|1726.99|1730.27|1727.47|1731.72|1728.92|1729.06|1726.26|0
1651109400000|2022-04-28 01:30:00|1730.39|1727.59|1726.4|1723.6|1730.39|1727.59|1725.67|1722.87|0
1651109700000|2022-04-28 01:35:00|1726.88|1724.08|1728.21|1725.41|1728.33|1725.53|1724.95|1722.15|0
1651110000000|2022-04-28 01:40:00|1728.09|1725.29|1727.61|1724.81|1729.3|1726.5|1727.61|1724.81|0
1651110300000|2022-04-28 01:45:00|1727.85|1725.05|1727.6|1724.8|1728.33|1725.53|1726.64|1723.84|0
1651110600000|2022-04-28 01:50:00|1727.96|1725.16|1728.69|1725.89|1730.51|1727.71|1727.96|1725.16|0
1651110900000|2022-04-28 01:55:00|1729.05|1726.25|1730.62|1727.82|1730.75|1727.95|1728.33|1725.53|0
1651111200000|2022-04-28 02:00:00|1730.5|1727.7|1730.99|1728.19|1731.71|1728.91|1729.78|1726.98|0
1651111500000|2022-04-28 02:05:00|1730.74|1727.94|1730.99|1728.19|1731.95|1729.15|1730.02|1727.22|0
1651111800000|2022-04-28 02:10:00|1731.1|1728.3|1731.95|1729.15|1731.95|1729.15|1730.99|1728.19|0
1651112100000|2022-04-28 02:15:00|1732.19|1729.39|1731.47|1728.67|1732.19|1729.39|1730.74|1727.94|0
1651112400000|2022-04-28 02:20:00|1731.58|1728.78|1730.98|1728.18|1731.58|1728.78|1730.5|1727.7|0
1651112700000|2022-04-28 02:25:00|1731.22|1728.42|1730.5|1727.7|1732.67|1729.87|1729.53|1726.73|0
1651113000000|2022-04-28 02:30:00|1730.37|1727.57|1732.43|1729.63|1733.16|1730.36|1730.37|1727.57|0
1651113300000|2022-04-28 02:35:00|1732.3|1729.5|1733.4|1730.6|1733.88|1731.08|1732.19|1729.39|0
1651113600000|2022-04-28 02:40:00|1733.88|1731.08|1737.51|1734.71|1737.51|1734.71|1733.88|1731.08|0
1651113900000|2022-04-28 02:45:00|1737.62|1734.82|1737.02|1734.22|1738.23|1735.43|1736.66|1733.86|0
1651114200000|2022-04-28 02:50:00|1737.26|1734.46|1736.05|1733.25|1737.51|1734.71|1736.05|1733.25|0
1651114500000|2022-04-28 02:55:00|1736.3|1733.5|1734.84|1732.04|1736.54|1733.74|1734.6|1731.8|0
1651114800000|2022-04-28 03:00:00|1735.09|1732.29|1734.96|1732.16|1735.57|1732.77|1734.6|1731.8|0
1651115100000|2022-04-28 03:05:00|1735.08|1732.28|1736.78|1733.98|1736.89|1734.09|1734.84|1732.04|0
1651115400000|2022-04-28 03:10:00|1736.53|1733.73|1737.26|1734.46|1738.23|1735.43|1735.92|1733.12|0
1651115700000|2022-04-28 03:15:00|1737.38|1734.58|1732.66|1729.86|1737.98|1735.18|1731.69|1728.89|0
1651116000000|2022-04-28 03:20:00|1732.18|1729.38|1733.39|1730.59|1733.63|1730.83|1731.69|1728.89|0
1651116300000|2022-04-28 03:25:00|1733.87|1731.07|1733.63|1730.83|1734.84|1732.04|1732.9|1730.1|0
1651116600000|2022-04-28 03:30:00|1733.74|1730.94|1733.87|1731.07|1735.08|1732.28|1732.53|1729.73|0
1651116900000|2022-04-28 03:35:00|1733.74|1730.94|1732.29|1729.49|1733.87|1731.07|1732.17|1729.37|0
1651117200000|2022-04-28 03:40:00|1732.42|1729.62|1731.93|1729.13|1732.42|1729.62|1730.96|1728.16|0
1651117500000|2022-04-28 03:45:00|1732.17|1729.37|1731.93|1729.13|1732.9|1730.1|1731.69|1728.89|0
1651117800000|2022-04-28 03:50:00|1732.05|1729.25|1731.69|1728.89|1732.41|1729.61|1731.56|1728.76|0
1651118100000|2022-04-28 03:55:00|1731.8|1729|1733.62|1730.82|1733.62|1730.82|1731.8|1729|0
1651118400000|2022-04-28 04:00:00|1733.74|1730.94|1732.65|1729.85|1734.1|1731.3|1732.17|1729.37|0
1651118700000|2022-04-28 04:05:00|1732.77|1729.97|1733.13|1730.33|1733.38|1730.58|1732.41|1729.61|0
1651119000000|2022-04-28 04:10:00|1733.86|1731.06|1733.49|1730.69|1734.59|1731.79|1732.89|1730.09|0
1651119300000|2022-04-28 04:15:00|1733.62|1730.82|1732.65|1729.85|1733.62|1730.82|1731.92|1729.12|0
1651119600000|2022-04-28 04:20:00|1732.52|1729.72|1733.37|1730.57|1733.61|1730.81|1732.41|1729.61|0
1651119900000|2022-04-28 04:25:00|1733.25|1730.45|1733.61|1730.81|1734.1|1731.3|1732.89|1730.09|0
1651120200000|2022-04-28 04:30:00|1733.86|1731.06|1734.34|1731.54|1734.34|1731.54|1733|1730.2|0
1651120500000|2022-04-28 04:35:00|1734.1|1731.3|1734.45|1731.65|1734.58|1731.78|1733.85|1731.05|0
1651120800000|2022-04-28 04:40:00|1734.34|1731.54|1736.92|1734.12|1737.05|1734.25|1734.02|1731.22|0
1651121100000|2022-04-28 04:45:00|1736.81|1734.01|1738.5|1735.7|1738.5|1735.7|1736.81|1734.01|0
1651121400000|2022-04-28 04:50:00|1738.74|1735.94|1738.01|1735.21|1738.74|1735.94|1737.77|1734.97|0
1651121700000|2022-04-28 04:55:00|1738.13|1735.33|1738.74|1735.94|1738.98|1736.18|1738.01|1735.21|0
1651122000000|2022-04-28 05:00:00|1738.61|1735.81|1737.53|1734.73|1738.61|1735.81|1736.56|1733.76|0
1651122300000|2022-04-28 05:05:00|1737.77|1734.97|1738.25|1735.45|1738.25|1735.45|1737.04|1734.24|0
1651122600000|2022-04-28 05:10:00|1738.13|1735.33|1738.01|1735.21|1738.37|1735.57|1737.28|1734.48|0
1651122900000|2022-04-28 05:15:00|1738.13|1735.33|1737.28|1734.48|1738.25|1735.45|1736.56|1733.76|0
1651123200000|2022-04-28 05:20:00|1737.52|1734.72|1736.31|1733.51|1737.77|1734.97|1736.07|1733.27|0
1651123500000|2022-04-28 05:25:00|1736.07|1733.27|1738.25|1735.45|1738.97|1736.17|1735.83|1733.03|0
1651123800000|2022-04-28 05:30:00|1738.36|1735.56|1737.28|1734.48|1738.97|1736.17|1736.8|1734|0
1651124100000|2022-04-28 05:35:00|1738.01|1735.21|1737.04|1734.24|1740.06|1737.26|1736.55|1733.75|0
1651124400000|2022-04-28 05:40:00|1737.15|1734.35|1736.07|1733.27|1737.52|1734.72|1734.86|1732.06|0
1651124700000|2022-04-28 05:45:00|1735.83|1733.03|1742.6|1739.8|1742.6|1739.8|1735.83|1733.03|0
1651125000000|2022-04-28 05:50:00|1742.36|1739.56|1743.57|1740.77|1744.29|1741.49|1741.63|1738.83|0
1651125300000|2022-04-28 05:55:00|1743.08|1740.28|1741.15|1738.35|1743.33|1740.53|1741.15|1738.35|0
1651125600000|2022-04-28 06:00:00|1741.26|1738.46|1744.05|1741.25|1744.78|1741.98|1739.45|1736.65|0
1651125900000|2022-04-28 06:05:00|1743.81|1741.01|1742.84|1740.04|1744.77|1741.97|1740.9|1738.1|0
1651126200000|2022-04-28 06:10:00|1743.08|1740.28|1744.77|1741.97|1745.5|1742.7|1741.02|1738.22|0
1651126500000|2022-04-28 06:15:00|1745.02|1742.22|1746.71|1743.91|1747.44|1744.64|1744.53|1741.73|0
1651126800000|2022-04-28 06:20:00|1746.95|1744.15|1748.16|1745.36|1749.37|1746.57|1746.22|1743.42|0
1651127100000|2022-04-28 06:25:00|1748.4|1745.6|1749.13|1746.33|1751.18|1748.38|1748.4|1745.6|0
1651127400000|2022-04-28 06:30:00|1748.89|1746.09|1749.13|1746.33|1750.82|1748.02|1748.64|1745.84|0
1651127700000|2022-04-28 06:35:00|1748.89|1746.09|1749.13|1746.33|1749.48|1746.68|1747.79|1744.99|0
1651128000000|2022-04-28 06:40:00|1749.37|1746.57|1751.3|1748.5|1751.55|1748.75|1748.64|1745.84|0
1651128300000|2022-04-28 06:45:00|1751.18|1748.38|1752.14|1749.34|1753|1750.2|1750.82|1748.02|0
1651128600000|2022-04-28 06:50:00|1752.26|1749.46|1752.4|1749.6|1753.5|1750.7|1751.92|1749.12|0
1651128900000|2022-04-28 06:55:00|1752.64|1749.84|1752.21|1749.41|1752.89|1750.09|1750.83|1748.03|0
1651129200000|2022-04-28 07:00:00|1752.94|1750.14|1753.54|1750.74|1754.15|1751.35|1749.3|1746.5|0
1651129500000|2022-04-28 07:05:00|1753.22|1750.82|1751.28|1748.88|1753.22|1750.82|1749.1|1746.7|0
1651129800000|2022-04-28 07:10:00|1751.77|1749.37|1754.19|1751.79|1758.79|1756.39|1749.59|1747.19|0
1651130100000|2022-04-28 07:15:00|1755.15|1752.75|1758.78|1756.38|1759.03|1756.63|1754.18|1751.78|0
1651130400000|2022-04-28 07:20:00|1759.03|1756.63|1760.21|1757.81|1761.58|1759.18|1758.06|1755.66|0
1651130700000|2022-04-28 07:25:00|1760.09|1757.69|1765.18|1762.78|1765.18|1762.78|1758.4|1756|0
1651131000000|2022-04-28 07:30:00|1764.93|1762.53|1764.45|1762.05|1766.63|1764.23|1763.97|1761.57|0
1651131300000|2022-04-28 07:35:00|1764.57|1762.17|1770.44|1768.04|1771.35|1768.95|1764.57|1762.17|0
1651131600000|2022-04-28 07:40:00|1770.56|1768.16|1769.96|1767.56|1770.68|1768.28|1768.99|1766.59|0
1651131900000|2022-04-28 07:45:00|1770.07|1767.67|1767.77|1765.37|1770.2|1767.8|1767.29|1764.89|0
1651132200000|2022-04-28 07:50:00|1768.37|1765.97|1765.35|1762.95|1768.5|1766.1|1765.35|1762.95|0
1651132500000|2022-04-28 07:55:00|1765.22|1762.82|1762.68|1760.28|1765.83|1763.43|1761.72|1759.32|0
1651132800000|2022-04-28 08:00:00|1762.44|1760.04|1764.14|1761.74|1767.4|1765|1762.2|1759.8|0
1651133100000|2022-04-28 08:05:00|1764.38|1761.98|1767.28|1764.88|1768.74|1766.34|1764.38|1761.98|0
1651133400000|2022-04-28 08:10:00|1766.92|1764.52|1770.19|1767.79|1770.19|1767.79|1763.89|1761.49|0
1651133700000|2022-04-28 08:15:00|1769.95|1767.55|1768.98|1766.58|1771.64|1769.24|1768.74|1766.34|0
1651134000000|2022-04-28 08:20:00|1768.74|1766.34|1771.27|1768.87|1771.64|1769.24|1767.88|1765.48|0
1651134300000|2022-04-28 08:25:00|1771.16|1768.76|1773.1|1770.7|1773.34|1770.94|1771.16|1768.76|0
1651134600000|2022-04-28 08:30:00|1773.34|1770.94|1773.09|1770.69|1773.34|1770.94|1771.16|1768.76|0
1651134900000|2022-04-28 08:35:00|1772.85|1770.45|1772.85|1770.45|1773.34|1770.94|1772.37|1769.97|0
1651135200000|2022-04-28 08:40:00|1772.61|1770.21|1773.09|1770.69|1776.73|1774.33|1772.12|1769.72|0
1651135500000|2022-04-28 08:45:00|1772.85|1770.45|1774.66|1772.26|1776.24|1773.84|1772.85|1770.45|0
1651135800000|2022-04-28 08:50:00|1774.79|1772.39|1775.63|1773.23|1775.76|1773.36|1773.33|1770.93|0
1651136100000|2022-04-28 08:55:00|1775.51|1773.11|1779.88|1777.48|1779.88|1777.48|1774.79|1772.39|0
1651136400000|2022-04-28 09:00:00|1780.36|1777.96|1780.48|1778.08|1782.17|1779.77|1777.69|1775.29|0
1651136700000|2022-04-28 09:05:00|1780.12|1777.72|1776.96|1774.56|1780.84|1778.44|1776.48|1774.08|0
1651137000000|2022-04-28 09:10:00|1777.21|1774.81|1775.27|1772.87|1777.21|1774.81|1774.3|1771.9|0
1651137300000|2022-04-28 09:15:00|1775.02|1772.62|1774.05|1771.65|1775.02|1772.62|1773.09|1770.69|0
1651137600000|2022-04-28 09:20:00|1773.93|1771.53|1775.38|1772.98|1775.75|1773.35|1773.57|1771.17|0
1651137900000|2022-04-28 09:25:00|1775.51|1773.11|1772.35|1769.95|1775.75|1773.35|1770.9|1768.5|0
1651138200000|2022-04-28 09:30:00|1772.71|1770.31|1774.17|1771.77|1775.14|1772.74|1772.6|1770.2|0
1651138500000|2022-04-28 09:35:00|1774.05|1771.65|1770.66|1768.26|1775.26|1772.86|1770.41|1768.01|0
1651138800000|2022-04-28 09:40:00|1770.9|1768.5|1769.2|1766.8|1773.32|1770.92|1769.2|1766.8|0
1651139100000|2022-04-28 09:45:00|1768.47|1766.07|1771.87|1769.47|1772.47|1770.07|1767.99|1765.59|0
1651139400000|2022-04-28 09:50:00|1771.38|1768.98|1770.41|1768.01|1771.62|1769.22|1767.99|1765.59|0
1651139700000|2022-04-28 09:55:00|1770.65|1768.25|1769.2|1766.8|1770.65|1768.25|1767.02|1764.62|0
1651140000000|2022-04-28 10:00:00|1769.44|1767.04|1768.47|1766.07|1770.17|1767.77|1767.26|1764.86|0
1651140300000|2022-04-28 10:05:00|1768.71|1766.31|1769.2|1766.8|1770.89|1768.49|1767.26|1764.86|0
1651140600000|2022-04-28 10:10:00|1769.07|1766.67|1766.77|1764.37|1769.31|1766.91|1766.65|1764.25|0
1651140900000|2022-04-28 10:15:00|1766.65|1764.25|1762.65|1760.25|1766.65|1764.25|1762.65|1760.25|0
1651141200000|2022-04-28 10:20:00|1762.89|1760.49|1764.35|1761.95|1765.32|1762.92|1761.8|1759.4|0
1651141500000|2022-04-28 10:25:00|1764.1|1761.7|1761.92|1759.52|1764.1|1761.7|1760.95|1758.55|0
1651141800000|2022-04-28 10:30:00|1762.28|1759.88|1763.73|1761.33|1764.59|1762.19|1761.2|1758.8|0
1651142100000|2022-04-28 10:35:00|1763.86|1761.46|1763.62|1761.22|1765.07|1762.67|1761.68|1759.28|0
1651142400000|2022-04-28 10:40:00|1763.37|1760.97|1763.73|1761.33|1765.31|1762.91|1762.16|1759.76|0
1651142700000|2022-04-28 10:45:00|1763.49|1761.09|1759.37|1756.97|1763.62|1761.22|1758.77|1756.37|0
1651143000000|2022-04-28 10:50:00|1759.25|1756.85|1759.25|1756.85|1760.47|1758.07|1758.77|1756.37|0
1651143300000|2022-04-28 10:55:00|1759.01|1756.61|1762.4|1760|1762.64|1760.24|1758.53|1756.13|0
1651143600000|2022-04-28 11:00:00|1762.16|1759.76|1767.97|1765.57|1768.7|1766.3|1762.16|1759.76|0
1651143900000|2022-04-28 11:05:00|1768.09|1765.69|1772.09|1769.69|1772.82|1770.42|1767.97|1765.57|0
1651144200000|2022-04-28 11:10:00|1772.57|1770.17|1770.64|1768.24|1772.82|1770.42|1770.02|1767.62|0
1651144500000|2022-04-28 11:15:00|1770.39|1767.99|1770.15|1767.75|1770.88|1768.48|1769.18|1766.78|0
1651144800000|2022-04-28 11:20:00|1770.39|1767.99|1769.91|1767.51|1770.88|1768.48|1769.18|1766.78|0
1651145100000|2022-04-28 11:25:00|1769.78|1767.38|1767.24|1764.84|1770.63|1768.23|1766.75|1764.35|0
1651145400000|2022-04-28 11:30:00|1766.75|1764.35|1765.06|1762.66|1768.21|1765.81|1764.82|1762.42|0
1651145700000|2022-04-28 11:35:00|1764.82|1762.42|1765.3|1762.9|1766.27|1763.87|1764.33|1761.93|0
1651146000000|2022-04-28 11:40:00|1765.17|1762.77|1766.02|1763.62|1766.03|1763.63|1764.57|1762.17|0
1651146300000|2022-04-28 11:45:00|1765.9|1763.5|1765.3|1762.9|1767.84|1765.44|1764.69|1762.29|0
1651146600000|2022-04-28 11:50:00|1765.05|1762.65|1763.6|1761.2|1766.99|1764.59|1763.12|1760.72|0
1651146900000|2022-04-28 11:55:00|1763.36|1760.96|1762.39|1759.99|1763.47|1761.07|1759.97|1757.57|0
1651147200000|2022-04-28 12:00:00|1762.15|1759.75|1760.56|1758.16|1763.11|1760.71|1760.45|1758.05|0
1651147500000|2022-04-28 12:05:00|1760.93|1758.53|1760.08|1757.68|1761.05|1758.65|1758.75|1756.35|0
1651147800000|2022-04-28 12:10:00|1759.96|1757.56|1757.06|1754.66|1759.96|1757.56|1756.45|1754.05|0
1651148100000|2022-04-28 12:15:00|1756.81|1754.41|1758.87|1756.47|1759.72|1757.32|1756.33|1753.93|0
1651148400000|2022-04-28 12:20:00|1758.99|1756.59|1761.9|1759.5|1762.14|1759.74|1758.51|1756.11|0
1651148700000|2022-04-28 12:25:00|1762.26|1759.86|1755.96|1753.56|1762.38|1759.98|1755.96|1753.56|0
1651149000000|2022-04-28 12:30:00|1755.36|1752.96|1752.21|1749.81|1755.36|1752.96|1750.76|1748.36|0
1651149300000|2022-04-28 12:35:00|1752.93|1750.53|1757.78|1755.38|1758.75|1756.35|1748.34|1745.94|0
1651149600000|2022-04-28 12:40:00|1758.26|1755.86|1760.92|1758.52|1764.56|1762.16|1757.29|1754.89|0
1651149900000|2022-04-28 12:45:00|1760.68|1758.28|1753.9|1751.5|1760.8|1758.4|1753.9|1751.5|0
1651150200000|2022-04-28 12:50:00|1753.42|1751.02|1748.09|1745.69|1753.66|1751.26|1746.4|1744|0
1651150500000|2022-04-28 12:55:00|1747.61|1745.21|1750.02|1747.62|1750.02|1747.62|1745.43|1743.03|0
1651150800000|2022-04-28 13:00:00|1749.06|1746.66|1750.27|1747.87|1753.17|1750.77|1747.85|1745.45|0
1651151100000|2022-04-28 13:05:00|1750.51|1748.11|1754.14|1751.74|1754.86|1752.46|1750.51|1748.11|0
1651151400000|2022-04-28 13:10:00|1753.9|1751.5|1750.99|1748.59|1754.5|1752.1|1750.99|1748.59|0
1651151700000|2022-04-28 13:15:00|1751.23|1748.83|1755.59|1753.19|1756.56|1754.16|1750.02|1747.62|0
1651152000000|2022-04-28 13:20:00|1755.83|1753.43|1756.56|1754.16|1757.52|1755.12|1755.1|1752.7|0
1651152300000|2022-04-28 13:25:00|1755.95|1753.55|1753.65|1751.25|1756.67|1754.27|1751.71|1749.31|0
1651152600000|2022-04-28 13:30:00|1754.13|1751.73|1742.33|1739.93|1761.4|1759|1742.33|1739.93|0
1651152900000|2022-04-28 13:35:00|1742.82|1740.42|1740.39|1737.99|1747.9|1745.5|1739.43|1737.03|0
1651153200000|2022-04-28 13:40:00|1739.18|1736.78|1729.99|1727.59|1745.23|1742.83|1728.41|1726.01|0
1651153500000|2022-04-28 13:45:00|1730.47|1728.07|1731.92|1729.52|1739.42|1737.02|1730.47|1728.07|0
1651153800000|2022-04-28 13:50:00|1731.44|1729.04|1738.29|1735.89|1739.25|1736.85|1727.33|1724.93|0
1651154100000|2022-04-28 13:55:00|1737.56|1735.16|1735.38|1732.98|1739.01|1736.61|1732.24|1729.84|0
1651154400000|2022-04-28 14:00:00|1735.14|1732.74|1719.66|1717.26|1735.87|1733.47|1719.42|1717.02|0
1651154700000|2022-04-28 14:05:00|1719.9|1717.5|1726.19|1723.79|1730.3|1727.9|1718.21|1715.81|0
1651155000000|2022-04-28 14:10:00|1727.4|1725|1726.19|1723.79|1729.82|1727.42|1720.63|1718.23|0
1651155300000|2022-04-28 14:15:00|1725.94|1723.54|1736.83|1734.43|1737.07|1734.67|1720.87|1718.47|0
1651155600000|2022-04-28 14:20:00|1737.31|1734.91|1730.4|1728|1737.31|1734.91|1729.92|1727.52|0
1651155900000|2022-04-28 14:25:00|1729.92|1727.52|1717.08|1714.68|1730.16|1727.76|1716.47|1714.07|0
1651156200000|2022-04-28 14:30:00|1716.12|1713.72|1712.18|1709.78|1718.29|1715.89|1711.3|1708.9|0
1651156500000|2022-04-28 14:35:00|1712.42|1710.02|1714.83|1712.43|1718.94|1716.54|1712.42|1710.02|0
1651156800000|2022-04-28 14:40:00|1714.59|1712.19|1715.56|1713.16|1716.04|1713.64|1708.55|1706.15|0
1651157100000|2022-04-28 14:45:00|1715.8|1713.4|1715.67|1713.27|1720.5|1718.1|1714.59|1712.19|0
1651157400000|2022-04-28 14:50:00|1715.56|1713.16|1716.88|1714.48|1719.18|1716.78|1710.48|1708.08|0
1651157700000|2022-04-28 14:55:00|1717.73|1715.33|1724.13|1721.73|1726.91|1724.51|1717.25|1714.85|0
1651158000000|2022-04-28 15:00:00|1724.85|1722.45|1728.6|1726.2|1730.65|1728.25|1723.29|1720.89|0
1651158300000|2022-04-28 15:05:00|1729.57|1727.17|1738.03|1735.63|1739.49|1737.09|1726.91|1724.51|0
1651158600000|2022-04-28 15:10:00|1737.31|1734.91|1739.49|1737.09|1739.49|1737.09|1735.62|1733.22|0
1651158900000|2022-04-28 15:15:00|1741.9|1739.5|1743.11|1740.71|1743.84|1741.44|1737.31|1734.91|0
1651159200000|2022-04-28 15:20:00|1743.36|1740.96|1739|1736.6|1743.84|1741.44|1737.06|1734.66|0
1651159500000|2022-04-28 15:25:00|1739.72|1737.32|1738|1735.6|1743.56|1741.16|1737.4|1735|0
1651159800000|2022-04-28 15:30:00|1739.34|1736.94|1742.97|1740.57|1743.69|1741.29|1735.23|1732.83|0
1651160100000|2022-04-28 15:35:00|1743.21|1740.81|1734.01|1731.61|1743.45|1741.05|1733.89|1731.49|0
1651160400000|2022-04-28 15:40:00|1733.77|1731.37|1731.11|1728.71|1736.67|1734.27|1731.11|1728.71|0
1651160700000|2022-04-28 15:45:00|1731.35|1728.95|1730.87|1728.47|1732.08|1729.68|1726.76|1724.36|0
1651161000000|2022-04-28 15:50:00|1730.63|1728.23|1736.06|1733.66|1739.33|1736.93|1728.69|1726.29|0
1651161300000|2022-04-28 15:55:00|1735.95|1733.55|1736.79|1734.39|1737.15|1734.75|1731.22|1728.82|0
1651161600000|2022-04-28 16:00:00|1736.19|1733.79|1739.91|1737.51|1740.88|1738.48|1732.9|1730.5|0
1651161900000|2022-04-28 16:05:00|1739.67|1737.27|1735.8|1733.4|1739.67|1737.27|1731.69|1729.29|0
1651162200000|2022-04-28 16:10:00|1736.28|1733.88|1744.02|1741.62|1744.02|1741.62|1735.31|1732.91|0
1651162500000|2022-04-28 16:15:00|1744.99|1742.59|1750.79|1748.39|1751.04|1748.64|1743.65|1741.25|0
1651162800000|2022-04-28 16:20:00|1751.04|1748.64|1754.26|1751.86|1756.23|1753.83|1749.58|1747.18|0
1651163100000|2022-04-28 16:25:00|1754.5|1752.1|1761.53|1759.13|1761.53|1759.13|1754.5|1752.1|0
1651163400000|2022-04-28 16:30:00|1762.74|1760.34|1766.14|1763.26|1766.5|1763.5|1760.56|1758.16|0
1651163700000|2022-04-28 16:35:00|1766.62|1763.74|1770.56|1767.68|1771.53|1768.65|1766.38|1763.5|0
1651164000000|2022-04-28 16:40:00|1770.07|1767.19|1776.73|1773.85|1776.73|1773.85|1770.07|1767.19|0
1651164300000|2022-04-28 16:45:00|1777.22|1774.34|1781.83|1778.95|1786.93|1784.05|1777.22|1774.34|0
1651164600000|2022-04-28 16:50:00|1781.59|1778.71|1782.56|1779.68|1782.8|1779.92|1776.25|1773.37|0
1651164900000|2022-04-28 16:55:00|1781.83|1778.95|1785.03|1782.15|1785.39|1782.51|1779.64|1776.76|0
1651165200000|2022-04-28 17:00:00|1786|1783.12|1787.7|1784.82|1788.18|1785.3|1782.11|1779.23|0
1651165500000|2022-04-28 17:05:00|1787.46|1784.58|1791.83|1788.95|1793.04|1790.16|1784.78|1781.9|0
1651165800000|2022-04-28 17:10:00|1791.58|1788.7|1799.84|1796.96|1800.57|1797.69|1791.58|1788.7|0
1651166100000|2022-04-28 17:15:00|1799.36|1796.48|1798.38|1795.5|1801.3|1798.42|1793.77|1790.89|0
1651166400000|2022-04-28 17:20:00|1798.14|1795.26|1793.81|1790.93|1798.38|1795.5|1791.14|1788.26|0
1651166700000|2022-04-28 17:25:00|1794.3|1791.42|1797.7|1794.82|1799.15|1796.27|1793.81|1790.93|0
1651167000000|2022-04-28 17:30:00|1797.94|1795.06|1797.21|1794.33|1799.88|1797|1792.71|1789.83|0
1651167300000|2022-04-28 17:35:00|1797.94|1795.06|1803.28|1800.4|1803.77|1800.89|1795.99|1793.11|0
1651167600000|2022-04-28 17:40:00|1803.77|1800.89|1798.66|1795.78|1804.74|1801.86|1794.05|1791.17|0
1651167900000|2022-04-28 17:45:00|1798.18|1795.3|1802.86|1799.98|1804.32|1801.44|1796.72|1793.84|0
1651168200000|2022-04-28 17:50:00|1803.11|1800.23|1797.27|1794.39|1803.11|1800.23|1795.33|1792.45|0
1651168500000|2022-04-28 17:55:00|1797.52|1794.64|1800.43|1798.03|1800.92|1798.52|1795.09|1792.21|0
1651168800000|2022-04-28 18:00:00|1800.68|1798.28|1802.13|1799.73|1803.11|1800.71|1798.98|1796.58|0
1651169100000|2022-04-28 18:05:00|1801.89|1799.49|1799.95|1797.55|1802.38|1799.98|1797.27|1794.87|0
1651169400000|2022-04-28 18:10:00|1800.19|1797.79|1798.97|1796.57|1803.83|1801.43|1798.73|1796.33|0
1651169700000|2022-04-28 18:15:00|1799.46|1797.06|1802.13|1799.73|1802.13|1799.73|1796.3|1793.9|0
1651170000000|2022-04-28 18:20:00|1801.89|1799.49|1804.8|1802.4|1804.8|1802.4|1798.73|1796.33|0
1651170300000|2022-04-28 18:25:00|1805.05|1802.65|1803.83|1801.43|1805.05|1802.65|1801.16|1798.76|0
1651170600000|2022-04-28 18:30:00|1804.07|1801.67|1803.34|1800.94|1806.26|1803.86|1800.18|1797.78|0
1651170900000|2022-04-28 18:35:00|1803.83|1801.43|1806.5|1804.1|1807.72|1805.32|1802.86|1800.46|0
1651171200000|2022-04-28 18:40:00|1806.74|1804.34|1811.85|1809.45|1812.09|1809.69|1806.74|1804.34|0
1651171500000|2022-04-28 18:45:00|1812.09|1809.69|1816.52|1814.12|1816.52|1814.12|1811.85|1809.45|0
1651171800000|2022-04-28 18:50:00|1816.76|1814.36|1812.14|1809.74|1820.17|1817.77|1812.14|1809.74|0
1651172100000|2022-04-28 18:55:00|1811.66|1809.26|1815.7|1813.3|1815.95|1813.55|1810.93|1808.53|0
1651172400000|2022-04-28 19:00:00|1814.49|1812.09|1815.82|1813.42|1818.86|1816.46|1811.82|1809.42|0
1651172700000|2022-04-28 19:05:00|1815.46|1813.06|1818.97|1816.09|1820.32|1817.44|1815.46|1813.06|0
1651173000000|2022-04-28 19:10:00|1818.86|1815.98|1815.33|1812.45|1818.86|1815.98|1813.75|1810.87|0
1651173300000|2022-04-28 19:15:00|1814.97|1812.09|1819.83|1816.95|1819.83|1816.95|1813.51|1810.63|0
1651173600000|2022-04-28 19:20:00|1820.07|1817.19|1824.62|1821.74|1825.1|1822.22|1818.61|1815.73|0
1651173900000|2022-04-28 19:25:00|1823.89|1821.01|1816.59|1813.71|1824.37|1821.49|1816.35|1813.47|0
1651174200000|2022-04-28 19:30:00|1816.35|1813.47|1810.69|1807.81|1817.57|1814.69|1809.79|1806.91|0
1651174500000|2022-04-28 19:35:00|1810.94|1808.06|1808.99|1806.11|1813.36|1810.48|1805.35|1802.47|0
1651174800000|2022-04-28 19:40:00|1808.75|1805.87|1805.59|1802.71|1814.82|1811.94|1804.38|1801.5|0
1651175100000|2022-04-28 19:45:00|1804.86|1801.98|1804.82|1801.94|1810.69|1807.81|1800.94|1798.06|0
1651175400000|2022-04-28 19:50:00|1803.37|1800.49|1802.4|1799.52|1804.1|1801.22|1796.82|1793.94|0
1651175700000|2022-04-28 19:55:00|1801.18|1798.3|1806.55|1803.67|1806.55|1803.67|1794.05|1791.17|0
1651176000000|2022-04-28 20:00:00|1808.01|1805.13|1789.32|1786.44|1808.49|1805.61|1778.17|1775.29|0
1651176300000|2022-04-28 20:05:00|1788.84|1785.96|1784.26|1781.38|1795.02|1792.14|1782.56|1779.68|0
1651176600000|2022-04-28 20:10:00|1782.81|1779.93|1780.38|1777.5|1788.14|1785.26|1779.65|1776.77|0
1651176900000|2022-04-28 20:15:00|1781.59|1778.23|1781.95|1778.59|1784.01|1780.65|1778.2|1774.84|0
1651177200000|2022-04-28 20:20:00|1782.07|1778.71|1785.1|1781.74|1788.25|1784.89|1779.77|1776.41|0
1651177500000|2022-04-28 20:25:00|1785.34|1781.98|1786.55|1783.19|1787.65|1784.29|1782.8|1779.44|0
1651177800000|2022-04-28 20:30:00|1786.92|1783.56|1800.78|1796.86|1811.18|1807.82|1786.92|1783.56|0
1651178100000|2022-04-28 20:35:00|1801.14|1797.22|1796.77|1792.85|1805.02|1801.1|1795.69|1791.77|0
1651178400000|2022-04-28 20:40:00|1796.9|1792.98|1796.72|1792.8|1797.93|1794.01|1793.86|1789.94|0
1651178700000|2022-04-28 20:45:00|1796.35|1792.43|1782.52|1778.6|1796.59|1792.67|1782.04|1778.12|0
1651179000000|2022-04-28 20:50:00|1782.65|1778.73|1785.11|1782.31|1785.6|1782.8|1781.6|1777.76|0
1651179300000|2022-04-28 20:55:00|1784.63|1781.83|1784.14|1781.34|1788.88|1786.08|1782.57|1779.77|0
1651179600000|2022-04-28 21:00:00|1783.72|1780.92|1781.28|1778.48|1786.36|1783.56|1780.19|1777.39|0
1651179900000|2022-04-28 21:05:00|1781.24|1778.44|1778.34|1775.54|1781.56|1778.76|1777.62|1774.82|0
1651180200000|2022-04-28 21:10:00|1778.31|1775.51|1773.19|1770.39|1780.64|1777.84|1773.19|1770.39|0
1651180500000|2022-04-28 21:15:00|1773.3|1770.5|1772.52|1769.72|1774.57|1771.77|1771.85|1769.05|0
1651180800000|2022-04-28 21:20:00|1772.83|1770.03|1762.95|1760.15|1773.05|1770.25|1759.74|1756.94|0
1651181100000|2022-04-28 21:25:00|1762.99|1760.19|1765.67|1762.87|1767.51|1764.71|1761.72|1758.92|0
1651181400000|2022-04-28 21:30:00|1765.7|1762.9|1765.51|1762.71|1766.23|1763.43|1764.02|1761.22|0
1651181700000|2022-04-28 21:35:00|1765.65|1762.85|1765.86|1763.06|1765.86|1763.06|1763.91|1761.11|0
1651182000000|2022-04-28 21:40:00|1765.93|1763.13|1765.62|1762.82|1769.08|1766.28|1765.62|1762.82|0
1651182300000|2022-04-28 21:45:00|1765.26|1762.46|1771.22|1768.42|1771.77|1768.97|1765.26|1762.46|0
1651182600000|2022-04-28 21:50:00|1771.18|1768.38|1771.93|1769.13|1772.96|1770.16|1770.6|1767.8|0
1651182900000|2022-04-28 21:55:00|1771.84|1769.04|1772.26|1769.46|1774.38|1771.58|1771.59|1768.79|0
1651183200000|2022-04-28 22:00:00|1765.95|1763.15|1771.04|1768.24|1771.28|1768.48|1760.14|1757.34|0
1651183500000|2022-04-28 22:05:00|1770.92|1768.12|1771.65|1768.85|1773.1|1770.3|1769.95|1767.15|0
1651183800000|2022-04-28 22:10:00|1771.41|1768.61|1772.62|1769.82|1774.19|1771.39|1769.1|1766.3|0
1651184100000|2022-04-28 22:15:00|1773.59|1770.79|1774.19|1771.39|1776.01|1773.21|1773.34|1770.54|0
1651184400000|2022-04-28 22:20:00|1774.07|1771.27|1773.83|1771.03|1777.46|1774.66|1773.34|1770.54|0
1651184700000|2022-04-28 22:25:00|1774.07|1771.27|1772.61|1769.81|1774.55|1771.75|1770.43|1767.63|0
1651185000000|2022-04-28 22:30:00|1772.49|1769.69|1774.07|1771.27|1776.25|1773.45|1772.49|1769.69|0
1651185300000|2022-04-28 22:35:00|1774.31|1771.51|1772.61|1769.81|1774.31|1771.51|1772.13|1769.33|0
1651185600000|2022-04-28 22:40:00|1772.37|1769.57|1769.22|1766.42|1772.85|1770.05|1767.76|1764.96|0
1651185900000|2022-04-28 22:45:00|1768.49|1765.69|1768.49|1765.69|1770.19|1767.39|1767.76|1764.96|0
1651186200000|2022-04-28 22:50:00|1768.36|1765.56|1767.52|1764.72|1768.73|1765.93|1766.79|1763.99|0
1651186500000|2022-04-28 22:55:00|1767.76|1764.96|1769.46|1766.66|1769.7|1766.9|1767.52|1764.72|0
1651186800000|2022-04-28 23:00:00|1769.7|1766.9|1768|1765.2|1769.7|1766.9|1767.15|1764.35|0
1651187100000|2022-04-28 23:05:00|1767.76|1764.96|1768.73|1765.93|1768.73|1765.93|1767.15|1764.35|0
1651187400000|2022-04-28 23:10:00|1768.6|1765.8|1768.97|1766.17|1769.45|1766.65|1768|1765.2|0
1651187700000|2022-04-28 23:15:00|1768.6|1765.8|1772.12|1769.32|1772.48|1769.68|1767.76|1764.96|0
1651188000000|2022-04-28 23:20:00|1771.88|1769.08|1771.63|1768.83|1773.33|1770.53|1771.51|1768.71|0
1651188300000|2022-04-28 23:25:00|1771.87|1769.07|1771.99|1769.19|1772.12|1769.32|1770.9|1768.1|0
1651188600000|2022-04-28 23:30:00|1771.87|1769.07|1770.05|1767.25|1772.84|1770.04|1769.69|1766.89|0
1651188900000|2022-04-28 23:35:00|1769.93|1767.13|1768.96|1766.16|1770.66|1767.86|1768.35|1765.55|0
1651189200000|2022-04-28 23:40:00|1769.21|1766.41|1768.48|1765.68|1769.21|1766.41|1767.75|1764.95|0
1651189500000|2022-04-28 23:45:00|1768.72|1765.92|1769.2|1766.4|1769.2|1766.4|1767.99|1765.19|0
1651189800000|2022-04-28 23:50:00|1768.96|1766.16|1769.56|1766.76|1769.69|1766.89|1768.48|1765.68|0
1651190100000|2022-04-28 23:55:00|1769.69|1766.89|1769.2|1766.4|1769.69|1766.89|1768.72|1765.92|0
1651190400000|2022-04-29 00:00:00|1769.44|1766.64|1770.29|1767.49|1770.65|1767.85|1768.96|1766.16|0
1651190700000|2022-04-29 00:05:00|1770.17|1767.37|1771.38|1768.58|1771.5|1768.7|1770.17|1767.37|0
1651191000000|2022-04-29 00:10:00|1771.25|1768.45|1774.77|1771.97|1775.01|1772.21|1771.14|1768.34|0
1651191300000|2022-04-29 00:15:00|1775.01|1772.21|1777.68|1774.88|1778.77|1775.97|1775.01|1772.21|0
1651191600000|2022-04-29 00:20:00|1777.92|1775.12|1781.31|1778.51|1781.56|1778.76|1777.92|1775.12|0
1651191900000|2022-04-29 00:25:00|1781.07|1778.27|1781.56|1778.76|1782.64|1779.84|1780.83|1778.03|0
1651192200000|2022-04-29 00:30:00|1781.8|1779|1780.4|1777.6|1782.04|1779.24|1780.4|1777.6|0
1651192500000|2022-04-29 00:35:00|1780.52|1777.72|1779.92|1777.12|1781.86|1779.06|1779.68|1776.88|0
1651192800000|2022-04-29 00:40:00|1780.16|1777.36|1778.7|1775.9|1780.16|1777.36|1777.98|1775.18|0
1651193100000|2022-04-29 00:45:00|1778.46|1775.66|1778.82|1776.02|1779.19|1776.39|1777.98|1775.18|0
1651193400000|2022-04-29 00:50:00|1778.95|1776.15|1777.98|1775.18|1780.4|1777.6|1777.73|1774.93|0
1651193700000|2022-04-29 00:55:00|1777.73|1774.93|1780.4|1777.6|1780.64|1777.84|1777.49|1774.69|0
1651194000000|2022-04-29 01:00:00|1780.52|1777.72|1779.19|1776.39|1781.37|1778.57|1779.19|1776.39|0
1651194300000|2022-04-29 01:05:00|1779.43|1776.63|1781|1778.2|1781.37|1778.57|1779.43|1776.63|0
1651194600000|2022-04-29 01:10:00|1781.12|1778.32|1780.64|1777.84|1782.09|1779.29|1779.91|1777.11|0
1651194900000|2022-04-29 01:15:00|1780.88|1778.08|1785|1782.2|1785.73|1782.93|1780.4|1777.6|0
1651195200000|2022-04-29 01:20:00|1785.12|1782.32|1784.27|1781.47|1785.49|1782.69|1782.33|1779.53|0
1651195500000|2022-04-29 01:25:00|1784.39|1781.59|1786.7|1783.9|1788.64|1785.84|1784.27|1781.47|0
1651195800000|2022-04-29 01:30:00|1787.06|1784.26|1789.85|1787.05|1790.82|1788.02|1786.94|1784.14|0
1651196100000|2022-04-29 01:35:00|1790.09|1787.29|1791.31|1788.51|1792.03|1789.23|1789.97|1787.17|0
1651196400000|2022-04-29 01:40:00|1791.55|1788.75|1793|1790.2|1794.46|1791.66|1791.06|1788.26|0
1651196700000|2022-04-29 01:45:00|1793.25|1790.45|1792.76|1789.96|1793.97|1791.17|1792.03|1789.23|0
1651197000000|2022-04-29 01:50:00|1792.63|1789.83|1791.79|1788.99|1793.25|1790.45|1791.06|1788.26|0
1651197300000|2022-04-29 01:55:00|1791.9|1789.1|1791.06|1788.26|1792.76|1789.96|1791.06|1788.26|0
1651197600000|2022-04-29 02:00:00|1790.93|1788.13|1791.9|1789.1|1792.27|1789.47|1790.82|1788.02|0
1651197900000|2022-04-29 02:05:00|1791.79|1788.99|1792.27|1789.47|1792.51|1789.71|1790.93|1788.13|0
1651198200000|2022-04-29 02:10:00|1792.51|1789.71|1789.6|1786.8|1793.48|1790.68|1789.36|1786.56|0
1651198500000|2022-04-29 02:15:00|1789.84|1787.04|1789.84|1787.04|1790.81|1788.01|1789.47|1786.67|0
1651198800000|2022-04-29 02:20:00|1790.2|1787.4|1790.44|1787.64|1790.57|1787.77|1789.36|1786.56|0
1651199100000|2022-04-29 02:25:00|1790.33|1787.53|1789.84|1787.04|1790.33|1787.53|1787.66|1784.86|0
1651199400000|2022-04-29 02:30:00|1789.6|1786.8|1787.04|1784.24|1789.6|1786.8|1786.68|1783.88|0
1651199700000|2022-04-29 02:35:00|1787.17|1784.37|1785.47|1782.67|1788.14|1785.34|1785.23|1782.43|0
1651200000000|2022-04-29 02:40:00|1785.23|1782.43|1785.71|1782.91|1785.95|1783.15|1783.77|1780.97|0
1651200300000|2022-04-29 02:45:00|1785.95|1783.15|1787.17|1784.37|1788.14|1785.34|1785.95|1783.15|0
1651200600000|2022-04-29 02:50:00|1787.41|1784.61|1788.25|1785.45|1788.98|1786.18|1787.41|1784.61|0
1651200900000|2022-04-29 02:55:00|1788.62|1785.82|1787.41|1784.61|1789.22|1786.42|1786.68|1783.88|0
1651201200000|2022-04-29 03:00:00|1787.65|1784.85|1788.13|1785.33|1788.74|1785.94|1787.65|1784.85|0
1651201500000|2022-04-29 03:05:00|1787.89|1785.09|1787.16|1784.36|1788.13|1785.33|1786.43|1783.63|0
1651201800000|2022-04-29 03:10:00|1787.04|1784.24|1785.46|1782.66|1787.16|1784.36|1784.25|1781.45|0
1651202100000|2022-04-29 03:15:00|1785.95|1783.15|1788.62|1785.82|1789.1|1786.3|1784.98|1782.18|0
1651202400000|2022-04-29 03:20:00|1788.86|1786.06|1786.19|1783.39|1789.1|1786.3|1786.19|1783.39|0
1651202700000|2022-04-29 03:25:00|1786.3|1783.5|1789.83|1787.03|1791.04|1788.24|1785.95|1783.15|0
1651203000000|2022-04-29 03:30:00|1789.94|1787.14|1790.18|1787.38|1790.91|1788.11|1789.46|1786.66|0
1651203300000|2022-04-29 03:35:00|1790.55|1787.75|1787.88|1785.08|1790.55|1787.75|1787.27|1784.47|0
1651203600000|2022-04-29 03:40:00|1788.13|1785.33|1788.37|1785.57|1788.85|1786.05|1786.43|1783.63|0
1651203900000|2022-04-29 03:45:00|1788.12|1785.32|1787.88|1785.08|1789.82|1787.02|1787.76|1784.96|0
1651204200000|2022-04-29 03:50:00|1788|1785.2|1785.94|1783.14|1790.31|1787.51|1785.7|1782.9|0
1651204500000|2022-04-29 03:55:00|1786.18|1783.38|1788.72|1785.92|1789.09|1786.29|1784.48|1781.68|0
1651204800000|2022-04-29 04:00:00|1788.85|1786.05|1787.39|1784.59|1790.55|1787.75|1787.02|1784.22|0
1651205100000|2022-04-29 04:05:00|1787.27|1784.47|1787.99|1785.19|1788.24|1785.44|1786.42|1783.62|0
1651205400000|2022-04-29 04:10:00|1787.88|1785.08|1787.39|1784.59|1788.24|1785.44|1787.02|1784.22|0
1651205700000|2022-04-29 04:15:00|1787.26|1784.46|1787.75|1784.95|1788.12|1785.32|1786.9|1784.1|0
1651206000000|2022-04-29 04:20:00|1787.63|1784.83|1787.39|1784.59|1788.6|1785.8|1787.15|1784.35|0
1651206300000|2022-04-29 04:25:00|1787.5|1784.7|1787.99|1785.19|1788.47|1785.67|1787.26|1784.46|0
1651206600000|2022-04-29 04:30:00|1787.87|1785.07|1788.84|1786.04|1789.33|1786.53|1787.5|1784.7|0
1651206900000|2022-04-29 04:35:00|1788.6|1785.8|1787.87|1785.07|1789.2|1786.4|1787.63|1784.83|0
1651207200000|2022-04-29 04:40:00|1787.99|1785.19|1788.6|1785.8|1788.84|1786.04|1787.63|1784.83|0
1651207500000|2022-04-29 04:45:00|1788.35|1785.55|1789.32|1786.52|1789.32|1786.52|1787.38|1784.58|0
1651207800000|2022-04-29 04:50:00|1789.57|1786.77|1789.32|1786.52|1790.05|1787.25|1787.63|1784.83|0
1651208100000|2022-04-29 04:55:00|1789.44|1786.64|1790.29|1787.49|1791.02|1788.22|1789.08|1786.28|0
1651208400000|2022-04-29 05:00:00|1790.05|1787.25|1794.9|1792.1|1795.63|1792.83|1790.05|1787.25|0
1651208700000|2022-04-29 05:05:00|1795.14|1792.34|1796.6|1793.8|1796.84|1794.04|1794.66|1791.86|0
1651209000000|2022-04-29 05:10:00|1796.36|1793.56|1795.63|1792.83|1796.6|1793.8|1794.9|1792.1|0
1651209300000|2022-04-29 05:15:00|1795.87|1793.07|1793.69|1790.89|1795.87|1793.07|1793.44|1790.64|0
1651209600000|2022-04-29 05:20:00|1793.93|1791.13|1791.99|1789.19|1794.17|1791.37|1789.56|1786.76|0
1651209900000|2022-04-29 05:25:00|1791.74|1788.94|1792.95|1790.15|1793.2|1790.4|1791.5|1788.7|0
1651210200000|2022-04-29 05:30:00|1793.2|1790.4|1793.6|1790.8|1794.69|1791.89|1791.74|1788.94|0
1651210500000|2022-04-29 05:35:00|1793.48|1790.68|1795.18|1792.38|1795.91|1793.11|1793.24|1790.44|0
1651210800000|2022-04-29 05:40:00|1795.42|1792.62|1794.45|1791.65|1795.66|1792.86|1793.96|1791.16|0
1651211100000|2022-04-29 05:45:00|1794.69|1791.89|1794.2|1791.4|1795.42|1792.62|1794.08|1791.28|0
1651211400000|2022-04-29 05:50:00|1794.08|1791.28|1791.05|1788.25|1794.2|1791.4|1790.68|1787.88|0
1651211700000|2022-04-29 05:55:00|1790.56|1787.76|1792.99|1790.19|1793.23|1790.43|1789.35|1786.55|0
1651212000000|2022-04-29 06:00:00|1792.75|1789.95|1795.29|1792.49|1795.29|1792.49|1789.11|1786.31|0
1651212300000|2022-04-29 06:05:00|1795.66|1792.86|1798.33|1795.53|1800.02|1797.22|1795.41|1792.61|0
1651212600000|2022-04-29 06:10:00|1797.84|1795.04|1794.2|1791.4|1797.84|1795.04|1792.5|1789.7|0
1651212900000|2022-04-29 06:15:00|1794.44|1791.64|1794.93|1792.13|1797.35|1794.55|1792.37|1789.57|0
1651213200000|2022-04-29 06:20:00|1794.68|1791.88|1797.59|1794.79|1798.44|1795.64|1793.47|1790.67|0
1651213500000|2022-04-29 06:25:00|1797.11|1794.31|1797.84|1795.04|1798.81|1796.01|1795.65|1792.85|0
1651213800000|2022-04-29 06:30:00|1798.08|1795.28|1799.29|1796.49|1800.26|1797.46|1796.38|1793.58|0
1651214100000|2022-04-29 06:35:00|1799.41|1796.61|1800.5|1797.7|1801.96|1799.16|1799.29|1796.49|0
1651214400000|2022-04-29 06:40:00|1800.02|1797.22|1800.38|1797.58|1800.86|1798.06|1798.8|1796|0
1651214700000|2022-04-29 06:45:00|1800.26|1797.46|1797.83|1795.03|1801.47|1798.67|1797.59|1794.79|0
1651215000000|2022-04-29 06:50:00|1798.07|1795.27|1794.92|1792.12|1798.56|1795.76|1794.43|1791.63|0
1651215300000|2022-04-29 06:55:00|1794.43|1791.63|1792.9|1790.1|1795.65|1792.85|1792.17|1789.37|0
1651215600000|2022-04-29 07:00:00|1793.63|1790.83|1786.05|1783.25|1794.11|1791.31|1784.84|1782.04|0
1651215900000|2022-04-29 07:05:00|1786.09|1783.69|1787.24|1784.84|1787.48|1785.08|1781.91|1779.51|0
1651216200000|2022-04-29 07:10:00|1787.48|1785.08|1783.12|1780.72|1788.09|1785.69|1782.39|1779.99|0
1651216500000|2022-04-29 07:15:00|1782.99|1780.59|1784.57|1782.17|1786.51|1784.11|1782.51|1780.11|0
1651216800000|2022-04-29 07:20:00|1784.69|1782.29|1787.24|1784.84|1789.54|1787.14|1784.69|1782.29|0
1651217100000|2022-04-29 07:25:00|1786.39|1783.99|1787.48|1785.08|1789.66|1787.26|1783.72|1781.32|0
1651217400000|2022-04-29 07:30:00|1787.6|1785.2|1790.15|1787.75|1791.48|1789.08|1787.6|1785.2|0
1651217700000|2022-04-29 07:35:00|1790.02|1787.62|1792.69|1790.29|1794.51|1792.11|1790.02|1787.62|0
1651218000000|2022-04-29 07:40:00|1792.81|1790.41|1791.91|1789.51|1793.78|1791.38|1789.24|1786.84|0
1651218300000|2022-04-29 07:45:00|1791.55|1789.15|1793.61|1791.21|1794.46|1792.06|1789.61|1787.21|0
1651218600000|2022-04-29 07:50:00|1793.74|1791.34|1793.01|1790.61|1796.52|1794.12|1789.73|1787.33|0
1651218900000|2022-04-29 07:55:00|1792.88|1790.48|1790.58|1788.18|1793.49|1791.09|1789.24|1786.84|0
1651219200000|2022-04-29 08:00:00|1791.06|1788.66|1793.25|1790.85|1793.98|1791.58|1789.12|1786.72|0
1651219500000|2022-04-29 08:05:00|1793.49|1791.09|1792.28|1789.88|1795.19|1792.79|1789.85|1787.45|0
1651219800000|2022-04-29 08:10:00|1792.52|1790.12|1792.88|1790.48|1793.97|1791.57|1791.79|1789.39|0
1651220100000|2022-04-29 08:15:00|1793|1790.6|1792.11|1789.71|1794.94|1792.54|1792.11|1789.71|0
1651220400000|2022-04-29 08:20:00|1791.86|1789.46|1788.71|1786.31|1792.11|1789.71|1788.47|1786.07|0
1651220700000|2022-04-29 08:25:00|1788.83|1786.43|1794.04|1791.64|1794.04|1791.64|1785.56|1783.16|0
1651221000000|2022-04-29 08:30:00|1793.8|1791.4|1788.58|1786.18|1794.04|1791.64|1788.58|1786.18|0
1651221300000|2022-04-29 08:35:00|1788.34|1785.94|1784.34|1781.94|1789.92|1787.52|1784.34|1781.94|0
1651221600000|2022-04-29 08:40:00|1784.58|1782.18|1783.85|1781.45|1787.25|1784.85|1783.13|1780.73|0
1651221900000|2022-04-29 08:45:00|1783.13|1780.73|1787.49|1785.09|1788.7|1786.3|1783.13|1780.73|0
1651222200000|2022-04-29 08:50:00|1787.01|1784.61|1785.79|1783.39|1787.85|1785.45|1784.82|1782.42|0
1651222500000|2022-04-29 08:55:00|1785.67|1783.27|1785.31|1782.91|1786.28|1783.88|1783.61|1781.21|0
1651222800000|2022-04-29 09:00:00|1785.42|1783.02|1784.03|1781.63|1785.42|1783.02|1782.64|1780.24|0
1651223100000|2022-04-29 09:05:00|1784.27|1781.87|1779.42|1777.02|1784.27|1781.87|1778.45|1776.05|0
1651223400000|2022-04-29 09:10:00|1779.67|1777.27|1778.69|1776.29|1780.63|1778.23|1778.45|1776.05|0
1651223700000|2022-04-29 09:15:00|1778.45|1776.05|1779.18|1776.78|1779.66|1777.26|1776.75|1774.35|0
1651224000000|2022-04-29 09:20:00|1778.94|1776.54|1780.51|1778.11|1782.33|1779.93|1777.72|1775.32|0
1651224300000|2022-04-29 09:25:00|1780.02|1777.62|1776.27|1773.87|1780.15|1777.75|1775.3|1772.9|0
1651224600000|2022-04-29 09:30:00|1775.78|1773.38|1776.27|1773.87|1779.18|1776.78|1774.33|1771.93|0
1651224900000|2022-04-29 09:35:00|1776.38|1773.98|1778.08|1775.68|1778.45|1776.05|1775.05|1772.65|0
1651225200000|2022-04-29 09:40:00|1777.96|1775.56|1776.04|1773.64|1777.96|1775.56|1774.21|1771.81|0
1651225500000|2022-04-29 09:45:00|1775.79|1773.39|1776.03|1773.63|1776.76|1774.36|1774.34|1771.94|0
1651225800000|2022-04-29 09:50:00|1776.76|1774.36|1773.61|1771.21|1777.49|1775.09|1773.37|1770.97|0
1651226100000|2022-04-29 09:55:00|1773.85|1771.45|1776.03|1773.63|1776.52|1774.12|1773.12|1770.72|0
1651226400000|2022-04-29 10:00:00|1776.15|1773.75|1780.03|1777.63|1781.61|1779.21|1775.66|1773.26|0
1651226700000|2022-04-29 10:05:00|1779.91|1777.51|1779.42|1777.02|1779.91|1777.51|1777.73|1775.33|0
1651227000000|2022-04-29 10:10:00|1779.18|1776.78|1776.51|1774.11|1779.18|1776.78|1774.69|1772.29|0
1651227300000|2022-04-29 10:15:00|1776.27|1773.87|1776.27|1773.87|1778.94|1776.54|1775.3|1772.9|0
1651227600000|2022-04-29 10:20:00|1776.14|1773.74|1773.6|1771.2|1776.27|1773.87|1773.36|1770.96|0
1651227900000|2022-04-29 10:25:00|1774.33|1771.93|1770.94|1768.54|1774.57|1772.17|1769.48|1767.08|0
1651228200000|2022-04-29 10:30:00|1770.81|1768.41|1771.9|1769.5|1772.87|1770.47|1769.48|1767.08|0
1651228500000|2022-04-29 10:35:00|1771.42|1769.02|1769.84|1767.44|1771.9|1769.5|1769.24|1766.84|0
1651228800000|2022-04-29 10:40:00|1769.96|1767.56|1767.24|1764.84|1771.18|1768.78|1766.9|1764.5|0
1651229100000|2022-04-29 10:45:00|1766.99|1764.59|1766.99|1764.59|1768.45|1766.05|1766.02|1763.62|0
1651229400000|2022-04-29 10:50:00|1766.75|1764.35|1769.17|1766.77|1769.9|1767.5|1766.75|1764.35|0
1651229700000|2022-04-29 10:55:00|1768.93|1766.53|1767.23|1764.83|1769.41|1767.01|1764.81|1762.41|0
1651230000000|2022-04-29 11:00:00|1767.47|1765.07|1766.99|1764.59|1770.14|1767.74|1764.68|1762.28|0
1651230300000|2022-04-29 11:05:00|1767.47|1765.07|1768.56|1766.16|1769.41|1767.01|1766.75|1764.35|0
1651230600000|2022-04-29 11:10:00|1768.68|1766.28|1765.17|1762.77|1768.68|1766.28|1763.6|1761.2|0
1651230900000|2022-04-29 11:15:00|1765.05|1762.65|1768.68|1766.28|1768.92|1766.52|1764.81|1762.41|0
1651231200000|2022-04-29 11:20:00|1768.56|1766.16|1770.13|1767.73|1770.62|1768.22|1768.2|1765.8|0
1651231500000|2022-04-29 11:25:00|1770.25|1767.85|1768.92|1766.52|1771.59|1769.19|1767.23|1764.83|0
1651231800000|2022-04-29 11:30:00|1768.8|1766.4|1765.4|1763|1770.86|1768.46|1765.29|1762.89|0
1651232100000|2022-04-29 11:35:00|1765.29|1762.89|1765.64|1763.24|1765.77|1763.37|1763.71|1761.31|0
1651232400000|2022-04-29 11:40:00|1765.04|1762.64|1763.59|1761.19|1765.53|1763.13|1762.14|1759.74|0
1651232700000|2022-04-29 11:45:00|1763.46|1761.06|1762.86|1760.46|1765.88|1763.48|1762.13|1759.73|0
1651233000000|2022-04-29 11:50:00|1762.73|1760.33|1762.49|1760.09|1762.86|1760.46|1759.95|1757.55|0
1651233300000|2022-04-29 11:55:00|1762.37|1759.97|1763.59|1761.19|1766.25|1763.85|1762.37|1759.97|0
1651233600000|2022-04-29 12:00:00|1763.46|1761.06|1765.76|1763.36|1766.49|1764.09|1762.62|1760.22|0
1651233900000|2022-04-29 12:05:00|1766.01|1763.61|1768.54|1766.14|1768.91|1766.51|1764.55|1762.15|0
1651234200000|2022-04-29 12:10:00|1768.67|1766.27|1768.18|1765.78|1768.91|1766.51|1765.76|1763.36|0
1651234500000|2022-04-29 12:15:00|1768.43|1766.03|1771.09|1768.69|1771.33|1768.93|1767.94|1765.54|0
1651234800000|2022-04-29 12:20:00|1771.33|1768.93|1777.64|1775.24|1777.88|1775.48|1770.85|1768.45|0
1651235100000|2022-04-29 12:25:00|1777.88|1775.48|1777.21|1774.81|1777.88|1775.48|1775.45|1773.05|0
1651235400000|2022-04-29 12:30:00|1776.97|1774.57|1770.42|1768.02|1776.97|1774.57|1766.66|1764.26|0
1651235700000|2022-04-29 12:35:00|1769.45|1767.05|1764.61|1762.21|1769.45|1767.05|1761.94|1759.54|0
1651236000000|2022-04-29 12:40:00|1764.85|1762.45|1769.45|1767.05|1770.91|1768.51|1763.88|1761.48|0
1651236300000|2022-04-29 12:45:00|1769.69|1767.29|1772.84|1770.44|1774.54|1772.14|1768|1765.6|0
1651236600000|2022-04-29 12:50:00|1771.63|1769.23|1770.9|1768.5|1774.06|1771.66|1770.29|1767.89|0
1651236900000|2022-04-29 12:55:00|1770.66|1768.26|1765.33|1762.93|1771.87|1769.47|1765.33|1762.93|0
1651237200000|2022-04-29 13:00:00|1764.6|1762.2|1764.12|1761.72|1767.51|1765.11|1763.39|1760.99|0
1651237500000|2022-04-29 13:05:00|1764.36|1761.96|1757.33|1754.93|1764.6|1762.2|1757.09|1754.69|0
1651237800000|2022-04-29 13:10:00|1757.09|1754.69|1754.91|1752.51|1758.3|1755.9|1754.19|1751.79|0
1651238100000|2022-04-29 13:15:00|1755.15|1752.75|1758.3|1755.9|1759.27|1756.87|1754.19|1751.79|0
1651238400000|2022-04-29 13:20:00|1757.57|1755.17|1765.57|1763.17|1766.54|1764.14|1757.09|1754.69|0
1651238700000|2022-04-29 13:25:00|1765.81|1763.41|1765.57|1763.17|1767.02|1764.62|1763.14|1760.74|0
1651239000000|2022-04-29 13:30:00|1765.92|1763.52|1773.32|1770.92|1775.75|1773.35|1756.96|1754.56|0
1651239300000|2022-04-29 13:35:00|1773.57|1771.17|1766.79|1764.39|1777.93|1775.53|1763.64|1761.24|0
1651239600000|2022-04-29 13:40:00|1767.52|1765.12|1757.58|1755.18|1772.12|1769.72|1757.46|1755.06|0
1651239900000|2022-04-29 13:45:00|1758.79|1756.39|1764.12|1761.72|1766.54|1764.14|1756.37|1753.97|0
1651240200000|2022-04-29 13:50:00|1763.88|1761.48|1766.12|1763.72|1768.72|1766.32|1759.76|1757.36|0
1651240500000|2022-04-29 13:55:00|1767.82|1765.42|1786.69|1784.29|1788.27|1785.87|1767.82|1765.42|0
1651240800000|2022-04-29 14:00:00|1786.93|1784.53|1779.79|1777.39|1788.03|1785.63|1779.06|1776.66|0
1651241100000|2022-04-29 14:05:00|1779.55|1777.15|1774.94|1772.54|1780.76|1778.36|1770.82|1768.42|0
1651241400000|2022-04-29 14:10:00|1775.43|1773.03|1773.24|1770.84|1779.3|1776.9|1770.58|1768.18|0
1651241700000|2022-04-29 14:15:00|1772.76|1770.36|1754.6|1752.2|1779.79|1777.39|1752.91|1750.51|0
1651242000000|2022-04-29 14:20:00|1753.63|1751.23|1750.73|1748.33|1756.54|1754.14|1748.07|1745.67|0
1651242300000|2022-04-29 14:25:00|1750.97|1748.57|1742.75|1740.35|1752.42|1750.02|1741.29|1738.89|0
1651242600000|2022-04-29 14:30:00|1741.29|1738.89|1740.11|1737.71|1744.23|1741.83|1740.11|1737.71|0
1651242900000|2022-04-29 14:35:00|1740.84|1738.44|1740.71|1738.31|1742.53|1740.13|1734.79|1732.39|0
1651243200000|2022-04-29 14:40:00|1740.83|1738.43|1738.66|1736.26|1741.56|1739.16|1734.3|1731.9|0
1651243500000|2022-04-29 14:45:00|1738.41|1736.01|1733.33|1730.93|1738.66|1736.26|1732.61|1730.21|0
1651243800000|2022-04-29 14:50:00|1732.85|1730.45|1735.51|1733.11|1736.48|1734.08|1730.43|1728.03|0
1651244100000|2022-04-29 14:55:00|1735.75|1733.35|1738.17|1735.77|1739.38|1736.98|1733.81|1731.41|0
1651244400000|2022-04-29 15:00:00|1736.96|1734.56|1735.75|1733.35|1737.2|1734.8|1730.43|1728.03|0
1651244700000|2022-04-29 15:05:00|1735.26|1732.86|1734.3|1731.9|1742.28|1739.88|1733.33|1730.93|0
1651245000000|2022-04-29 15:10:00|1734.41|1732.01|1734.05|1731.65|1736.47|1734.07|1727.28|1724.88|0
1651245300000|2022-04-29 15:15:00|1732.6|1730.2|1736.23|1733.83|1736.47|1734.07|1731.39|1728.99|0
1651245600000|2022-04-29 15:20:00|1736.95|1734.55|1738.28|1735.88|1741.31|1738.91|1732.36|1729.96|0
1651245900000|2022-04-29 15:25:00|1738.4|1736|1739.49|1737.09|1740.58|1738.18|1734.53|1732.13|0
1651246200000|2022-04-29 15:30:00|1738.89|1736.49|1743.48|1741.08|1750.02|1747.62|1737.44|1735.04|0
1651246500000|2022-04-29 15:35:00|1743.97|1741.57|1740.34|1737.94|1747.36|1744.96|1740.34|1737.94|0
1651246800000|2022-04-29 15:40:00|1739.61|1737.21|1746.39|1743.99|1746.87|1744.47|1738.64|1736.24|0
1651247100000|2022-04-29 15:45:00|1746.14|1743.74|1744.45|1742.05|1751.47|1749.07|1743.48|1741.08|0
1651247400000|2022-04-29 15:50:00|1744.93|1742.53|1744.62|1742.22|1746.31|1743.91|1740.99|1738.59|0
1651247700000|2022-04-29 15:55:00|1744.86|1742.46|1736.03|1733.63|1746.55|1744.15|1735.43|1733.03|0
1651248000000|2022-04-29 16:00:00|1735.91|1733.51|1723.82|1721.42|1736.64|1734.24|1723.1|1720.7|0
1651248300000|2022-04-29 16:05:00|1723.58|1721.18|1721.65|1719.25|1724.91|1722.51|1720.44|1718.04|0
1651248600000|2022-04-29 16:10:00|1721.41|1719.01|1724.06|1721.66|1726|1723.6|1720.92|1718.52|0
1651248900000|2022-04-29 16:15:00|1723.34|1720.94|1720.43|1718.03|1724.06|1721.66|1719.06|1716.66|0
1651249200000|2022-04-29 16:20:00|1720.8|1718.4|1724.08|1721.68|1724.08|1721.68|1718.91|1716.51|0
1651249500000|2022-04-29 16:25:00|1724.56|1722.16|1719.73|1717.33|1726.5|1724.1|1718.52|1716.12|0
1651249800000|2022-04-29 16:30:00|1719.25|1716.85|1718.28|1715.88|1720.94|1718.54|1716.1|1713.7|0
1651250100000|2022-04-29 16:35:00|1718.52|1716.12|1718.76|1716.36|1720.69|1718.29|1716.34|1713.94|0
1651250400000|2022-04-29 16:40:00|1718.52|1716.12|1712.72|1710.32|1719.6|1717.2|1712.48|1710.08|0
1651250700000|2022-04-29 16:45:00|1713.44|1711.04|1712.48|1710.08|1715.86|1713.46|1711.99|1709.59|0
1651251000000|2022-04-29 16:50:00|1712.24|1709.84|1704.27|1701.87|1712.48|1710.08|1704.27|1701.87|0
1651251300000|2022-04-29 16:55:00|1704.75|1702.35|1708.85|1706.45|1711.03|1708.63|1704.75|1702.35|0
1651251600000|2022-04-29 17:00:00|1708.13|1705.73|1716.1|1713.7|1717.79|1715.39|1708.13|1705.73|0
1651251900000|2022-04-29 17:05:00|1715.49|1713.09|1708.51|1706.11|1715.49|1713.09|1706.82|1704.42|0
1651252200000|2022-04-29 17:10:00|1708.27|1705.87|1712.13|1709.73|1712.13|1709.73|1707.06|1704.66|0
1651252500000|2022-04-29 17:15:00|1712.25|1709.85|1715.03|1712.63|1716.35|1713.95|1711.17|1708.77|0
1651252800000|2022-04-29 17:20:00|1714.79|1712.39|1720.83|1718.43|1720.83|1718.43|1712.61|1710.21|0
1651253100000|2022-04-29 17:25:00|1720.34|1717.94|1718.41|1716.01|1725.54|1723.14|1717.93|1715.53|0
1651253400000|2022-04-29 17:30:00|1717.69|1715.29|1721.55|1719.15|1723.97|1721.57|1717.69|1715.29|0
1651253700000|2022-04-29 17:35:00|1721.07|1718.67|1722.03|1719.63|1728.8|1726.4|1719.86|1717.46|0
1651254000000|2022-04-29 17:40:00|1722.27|1719.87|1715.02|1712.62|1722.27|1719.87|1712.85|1710.45|0
1651254300000|2022-04-29 17:45:00|1714.3|1711.9|1709.95|1707.55|1714.78|1712.38|1709.71|1707.31|0
1651254600000|2022-04-29 17:50:00|1711.16|1708.76|1709.47|1707.07|1712.36|1709.96|1708.98|1706.58|0
1651254900000|2022-04-29 17:55:00|1708.5|1706.1|1708.5|1706.1|1710.67|1708.27|1707.53|1705.13|0
1651255200000|2022-04-29 18:00:00|1708.26|1705.86|1704.39|1701.99|1709.46|1707.06|1702.94|1700.54|0
1651255500000|2022-04-29 18:05:00|1704.63|1702.23|1702.85|1700.45|1705.12|1702.72|1701.74|1699.34|0
1651255800000|2022-04-29 18:10:00|1702.61|1700.21|1704.06|1701.66|1706.23|1703.83|1699.96|1697.56|0
1651256100000|2022-04-29 18:15:00|1704.3|1701.9|1705.27|1702.87|1712.27|1709.87|1704.06|1701.66|0
1651256400000|2022-04-29 18:20:00|1705.51|1703.11|1698.75|1696.35|1705.51|1703.11|1697.78|1695.38|0
1651256700000|2022-04-29 18:25:00|1698.99|1696.59|1699.83|1697.43|1701.89|1699.49|1698.51|1696.11|0
1651257000000|2022-04-29 18:30:00|1699.71|1697.31|1698.26|1695.86|1702.61|1700.21|1696.58|1694.18|0
1651257300000|2022-04-29 18:35:00|1698.14|1695.74|1691.51|1689.11|1700.68|1698.28|1691.51|1689.11|0
1651257600000|2022-04-29 18:40:00|1691.99|1689.59|1694.4|1692|1694.4|1692|1691.99|1689.59|0
1651257900000|2022-04-29 18:45:00|1695.13|1692.73|1685.75|1683.35|1695.13|1692.73|1685.75|1683.35|0
1651258200000|2022-04-29 18:50:00|1685.99|1683.59|1683.09|1680.69|1687.44|1685.04|1683.09|1680.69|0
1651258500000|2022-04-29 18:55:00|1682.85|1680.45|1689.12|1686.72|1691.05|1688.65|1681.41|1679.01|0
1651258800000|2022-04-29 19:00:00|1688.64|1686.24|1687.07|1684.67|1689.6|1687.2|1683.33|1680.93|0
1651259100000|2022-04-29 19:05:00|1687.67|1685.27|1678.75|1676.35|1687.67|1685.27|1678.51|1676.11|0
1651259400000|2022-04-29 19:10:00|1678.99|1676.59|1674.17|1671.77|1680.68|1678.28|1672.49|1670.09|0
1651259700000|2022-04-29 19:15:00|1673.69|1671.29|1683.53|1681.13|1684.25|1681.85|1673.69|1671.29|0
1651260000000|2022-04-29 19:20:00|1684.01|1681.61|1681.51|1679.11|1684.25|1681.85|1676.82|1674.42|0
1651260300000|2022-04-29 19:25:00|1681.63|1679.23|1673.27|1670.87|1684.77|1682.37|1673.27|1670.87|0
1651260600000|2022-04-29 19:30:00|1673.52|1671.12|1678.58|1676.18|1681.71|1679.31|1671.35|1668.95|0
1651260900000|2022-04-29 19:35:00|1677.13|1674.73|1678.82|1676.42|1683.16|1680.76|1674.48|1672.08|0
1651261200000|2022-04-29 19:40:00|1679.06|1676.66|1674.48|1672.08|1683.76|1681.36|1673.03|1670.63|0
1651261500000|2022-04-29 19:45:00|1673.75|1671.35|1661.67|1659.27|1674.96|1672.56|1661.67|1659.27|0
1651261800000|2022-04-29 19:50:00|1661.91|1659.51|1652.28|1649.88|1661.91|1659.51|1650.11|1647.71|0
1651262100000|2022-04-29 19:55:00|1651.56|1649.16|1657.6|1655.2|1657.6|1655.2|1646.46|1644.06|0
1651262400000|2022-04-29 20:00:00|1656.15|1653.75|1657.35|1654.95|1661.21|1658.81|1653.98|1651.58|0
1651262700000|2022-04-29 20:05:00|1658.08|1655.68|1664.34|1661.94|1665.54|1663.14|1658.08|1655.68|0
1651263000000|2022-04-29 20:10:00|1664.58|1662.18|1668.47|1666.07|1669.91|1667.51|1663.85|1661.45|0
1651475100000|2022-05-02 07:05:00|1681.13|1678.73|1681.37|1678.97|1684.51|1682.11|1678.96|1676.56|0
1651475400000|2022-05-02 07:10:00|1681.13|1678.73|1683.06|1680.66|1683.9|1681.5|1677.39|1674.99|0
1651475700000|2022-05-02 07:15:00|1683.41|1681.01|1677.75|1675.35|1684.5|1682.1|1677.15|1674.75|0
1651476000000|2022-05-02 07:20:00|1677.87|1675.47|1675.46|1673.06|1677.87|1675.47|1673.42|1671.02|0
1651476300000|2022-05-02 07:25:00|1675.94|1673.54|1681.85|1679.45|1681.96|1679.56|1674.74|1672.34|0
1651476600000|2022-05-02 07:30:00|1681.24|1678.84|1674.38|1671.98|1681.24|1678.84|1671.12|1668.72|0
1651476900000|2022-05-02 07:35:00|1673.77|1671.37|1679.92|1677.52|1679.92|1677.52|1673.05|1670.65|0
1651477200000|2022-05-02 07:40:00|1679.79|1677.39|1681|1678.6|1681|1678.6|1677.03|1674.63|0
1651477500000|2022-05-02 07:45:00|1680.88|1678.48|1679.31|1676.91|1681.6|1679.2|1678.95|1676.55|0
1651477800000|2022-05-02 07:50:00|1679.67|1677.27|1679.19|1676.79|1681.84|1679.44|1678.47|1676.07|0
1651478100000|2022-05-02 07:55:00|1679.91|1677.51|1661|1658.6|1681.84|1679.44|1652.58|1650.18|0
1651478400000|2022-05-02 08:00:00|1661.12|1658.72|1674.37|1671.97|1675.21|1672.81|1661.12|1658.72|0
1651478700000|2022-05-02 08:05:00|1673.28|1670.88|1676.54|1674.14|1676.89|1674.49|1670.15|1667.75|0
1651479000000|2022-05-02 08:10:00|1676.29|1673.89|1674|1671.6|1679.06|1676.66|1673.88|1671.48|0
1651479300000|2022-05-02 08:15:00|1673.88|1671.48|1673.52|1671.12|1675.93|1673.53|1668.46|1666.06|0
1651479600000|2022-05-02 08:20:00|1673.03|1670.63|1669.3|1666.9|1675.09|1672.69|1669.18|1666.78|0
1651479900000|2022-05-02 08:25:00|1669.18|1666.78|1671.35|1668.95|1673.76|1671.36|1668.1|1665.7|0
1651480200000|2022-05-02 08:30:00|1671.1|1668.7|1666.17|1663.77|1671.1|1668.7|1665.45|1663.05|0
1651480500000|2022-05-02 08:35:00|1666.05|1663.65|1666.65|1664.25|1667.73|1665.33|1664.97|1662.57|0
1651480800000|2022-05-02 08:40:00|1666.77|1664.37|1668.9|1666.5|1672.88|1670.48|1665.41|1663.01|0
1651481100000|2022-05-02 08:45:00|1668.78|1666.38|1668.54|1666.14|1669.38|1666.98|1666.37|1663.97|0
1651481400000|2022-05-02 08:50:00|1668.06|1665.66|1661.56|1659.16|1668.06|1665.66|1661.08|1658.68|0
1651481700000|2022-05-02 08:55:00|1661.8|1659.4|1663.96|1661.56|1664.56|1662.16|1659.75|1657.35|0
1651482000000|2022-05-02 09:00:00|1664.08|1661.68|1668.29|1665.89|1669.5|1667.1|1664.08|1661.68|0
1651482300000|2022-05-02 09:05:00|1668.17|1665.77|1666.68|1664.28|1669.46|1667.06|1665.96|1663.56|0
1651482600000|2022-05-02 09:10:00|1666.57|1664.17|1668.97|1666.57|1671.62|1669.22|1666.57|1664.17|0
1651482900000|2022-05-02 09:15:00|1668.85|1666.45|1668.49|1666.09|1672.1|1669.7|1668.49|1666.09|0
1651483200000|2022-05-02 09:20:00|1668.25|1665.85|1673.06|1670.66|1673.31|1670.91|1667.77|1665.37|0
1651483500000|2022-05-02 09:25:00|1673.31|1670.91|1673.3|1670.9|1675.71|1673.31|1672.46|1670.06|0
1651483800000|2022-05-02 09:30:00|1673.55|1671.15|1675.23|1672.83|1675.83|1673.43|1672.58|1670.18|0
1651484100000|2022-05-02 09:35:00|1675.47|1673.07|1675.95|1673.55|1677.27|1674.87|1674.75|1672.35|0
1651484400000|2022-05-02 09:40:00|1675.83|1673.43|1673.33|1670.93|1676.31|1673.91|1673.33|1670.93|0
1651484700000|2022-05-02 09:45:00|1673.22|1670.82|1673.14|1670.74|1674.94|1672.54|1671.69|1669.29|0
1651485000000|2022-05-02 09:50:00|1673.01|1670.61|1674.82|1672.42|1675.79|1673.39|1672.9|1670.5|0
1651485300000|2022-05-02 09:55:00|1674.7|1672.3|1671.21|1668.81|1674.7|1672.3|1671.21|1668.81|0
1651485600000|2022-05-02 10:00:00|1671.32|1668.92|1668.8|1666.4|1672.29|1669.89|1667.71|1665.31|0
1651485900000|2022-05-02 10:05:00|1669.16|1666.76|1669.28|1666.88|1670|1667.6|1667.35|1664.95|0
1651486200000|2022-05-02 10:10:00|1669.76|1667.36|1673.97|1671.57|1674.1|1671.7|1669.76|1667.36|0
1651486500000|2022-05-02 10:15:00|1673.73|1671.33|1673.49|1671.09|1675.54|1673.14|1673.49|1671.09|0
1651486800000|2022-05-02 10:20:00|1673.61|1671.21|1673|1670.6|1674.57|1672.17|1672.65|1670.25|0
1651487100000|2022-05-02 10:25:00|1672.89|1670.49|1672.52|1670.12|1674.09|1671.69|1670.96|1668.56|0
1651487400000|2022-05-02 10:30:00|1672.65|1670.25|1674.81|1672.41|1675.54|1673.14|1671.44|1669.04|0
1651487700000|2022-05-02 10:35:00|1674.93|1672.53|1674.45|1672.05|1676.61|1674.21|1674.21|1671.81|0
1651488000000|2022-05-02 10:40:00|1674.33|1671.93|1672.4|1670|1674.45|1672.05|1670.72|1668.32|0
1651488300000|2022-05-02 10:45:00|1672.28|1669.88|1670.95|1668.55|1672.4|1670|1669.75|1667.35|0
1651488600000|2022-05-02 10:50:00|1671.2|1668.8|1670.23|1667.83|1671.92|1669.52|1669.75|1667.35|0
1651488900000|2022-05-02 10:55:00|1670.35|1667.95|1668.3|1665.9|1671.92|1669.52|1666.25|1663.85|0
1651489200000|2022-05-02 11:00:00|1668.54|1666.14|1668.78|1666.38|1670.95|1668.55|1668.06|1665.66|0
1651489500000|2022-05-02 11:05:00|1668.9|1666.5|1666.37|1663.97|1670.1|1667.7|1666.13|1663.73|0
1651489800000|2022-05-02 11:10:00|1666.01|1663.61|1664.45|1662.05|1667.58|1665.18|1664.21|1661.81|0
1651490100000|2022-05-02 11:15:00|1664.32|1661.92|1661.56|1659.16|1664.69|1662.29|1660.84|1658.44|0
1651490400000|2022-05-02 11:20:00|1661.32|1658.92|1662.28|1659.88|1663.96|1661.56|1659.39|1656.99|0
1651490700000|2022-05-02 11:25:00|1662.76|1660.36|1660.95|1658.55|1664.44|1662.04|1660.95|1658.55|0
1651491000000|2022-05-02 11:30:00|1660.47|1658.07|1655.54|1653.14|1660.47|1658.07|1655.54|1653.14|0
1651491300000|2022-05-02 11:35:00|1655.78|1653.38|1653.49|1651.09|1656.98|1654.58|1652.41|1650.01|0
1651491600000|2022-05-02 11:40:00|1653.61|1651.21|1653|1650.6|1654.69|1652.29|1652.17|1649.77|0
1651491900000|2022-05-02 11:45:00|1653.13|1650.73|1649.52|1647.12|1653.85|1651.45|1648.56|1646.16|0
1651492200000|2022-05-02 11:50:00|1649.76|1647.36|1646.39|1643.99|1651.69|1649.29|1646.15|1643.75|0
1651492500000|2022-05-02 11:55:00|1646.15|1643.75|1642.07|1639.67|1646.39|1643.99|1639.9|1637.5|0
1651492800000|2022-05-02 12:00:00|1643.51|1641.11|1645.13|1642.73|1645.49|1643.09|1640.81|1638.41|0
1651493100000|2022-05-02 12:05:00|1644.41|1642.01|1646.09|1643.69|1648.25|1645.85|1641.77|1639.37|0
1651493400000|2022-05-02 12:10:00|1645.61|1643.21|1642.84|1640.44|1646.33|1643.93|1641.53|1639.13|0
1651493700000|2022-05-02 12:15:00|1643.32|1640.92|1644.41|1642.01|1646.57|1644.17|1643.21|1640.81|0
1651494000000|2022-05-02 12:20:00|1644.65|1642.25|1647.4|1645|1648.49|1646.09|1644.65|1642.25|0
1651494300000|2022-05-02 12:25:00|1647.29|1644.89|1649.21|1646.81|1649.45|1647.05|1645.48|1643.08|0
1651494600000|2022-05-02 12:30:00|1649.57|1647.17|1647.14|1644.74|1652.58|1650.18|1646.9|1644.5|0
1651494900000|2022-05-02 12:35:00|1647.38|1644.98|1646.65|1644.25|1647.86|1645.46|1645.69|1643.29|0
1651495200000|2022-05-02 12:40:00|1646.77|1644.37|1646.29|1643.89|1649.54|1647.14|1644.49|1642.09|0
1651495500000|2022-05-02 12:45:00|1646.41|1644.01|1641.12|1638.72|1647.61|1645.21|1640.64|1638.24|0
1651495800000|2022-05-02 12:50:00|1640.4|1638|1646.65|1644.25|1647.13|1644.73|1639.44|1637.04|0
1651496100000|2022-05-02 12:55:00|1646.89|1644.49|1644.97|1642.57|1647.13|1644.73|1643.28|1640.88|0
1651496400000|2022-05-02 13:00:00|1645.21|1642.81|1649.77|1647.37|1650.01|1647.61|1645.21|1642.81|0
1651496700000|2022-05-02 13:05:00|1650.01|1647.61|1653.74|1651.34|1654.1|1651.7|1650.01|1647.61|0
1651497000000|2022-05-02 13:10:00|1654.1|1651.7|1661.56|1659.16|1661.8|1659.4|1653.86|1651.46|0
1651497300000|2022-05-02 13:15:00|1661.8|1659.4|1660.59|1658.19|1662.28|1659.88|1657.95|1655.55|0
1651497600000|2022-05-02 13:20:00|1661.08|1658.68|1660.11|1657.71|1662.39|1659.99|1657.23|1654.83|0
1651497900000|2022-05-02 13:25:00|1659.87|1657.47|1654.58|1652.18|1660.35|1657.95|1652.89|1650.49|0
1651498200000|2022-05-02 13:30:00|1654.82|1652.42|1645.68|1643.28|1664.2|1661.8|1644.48|1642.08|0
1651498500000|2022-05-02 13:35:00|1643.87|1641.47|1638.71|1636.31|1644.96|1642.56|1628.86|1626.46|0
1651498800000|2022-05-02 13:40:00|1639.43|1637.03|1655.05|1652.65|1663.96|1661.56|1628.62|1626.22|0
1651499100000|2022-05-02 13:45:00|1654.81|1652.41|1649.28|1646.88|1662.27|1659.87|1644.23|1641.83|0
1651499400000|2022-05-02 13:50:00|1648.32|1645.92|1659.14|1656.74|1659.14|1656.74|1643.51|1641.11|0
1651499700000|2022-05-02 13:55:00|1658.9|1656.5|1660.94|1658.54|1667.08|1664.68|1652.04|1649.64|0
1651500000000|2022-05-02 14:00:00|1660.22|1657.82|1663.11|1660.71|1665.16|1662.76|1651.2|1648.8|0
1651500300000|2022-05-02 14:05:00|1662.99|1660.59|1642.78|1640.38|1664.07|1661.67|1640.14|1637.74|0
1651500600000|2022-05-02 14:10:00|1642.06|1639.66|1643.5|1641.1|1650.24|1647.84|1638.94|1636.54|0
1651500900000|2022-05-02 14:15:00|1643.26|1640.86|1657.57|1655.17|1657.81|1655.41|1638.46|1636.06|0
1651501200000|2022-05-02 14:20:00|1656.13|1653.73|1667.64|1665.24|1669.09|1666.69|1649.15|1646.75|0
1651501500000|2022-05-02 14:25:00|1668.12|1665.72|1678.46|1676.06|1682.34|1679.94|1665.48|1663.08|0
1651501800000|2022-05-02 14:30:00|1679.9|1677.5|1685.44|1683.04|1691.95|1689.55|1679.9|1677.5|0
1651502100000|2022-05-02 14:35:00|1684.96|1682.56|1680.38|1677.98|1686.65|1684.25|1674.84|1672.44|0
1651502400000|2022-05-02 14:40:00|1681.1|1678.7|1674.4|1672|1688.13|1685.73|1673.19|1670.79|0
1651502700000|2022-05-02 14:45:00|1673.91|1671.51|1672.23|1669.83|1677.04|1674.64|1669.58|1667.18|0
1651503000000|2022-05-02 14:50:00|1672.58|1670.18|1666.93|1664.53|1673.19|1670.79|1665.25|1662.85|0
1651503300000|2022-05-02 14:55:00|1666.21|1663.81|1658.51|1656.11|1671.5|1669.1|1657.31|1654.91|0
1651503600000|2022-05-02 15:00:00|1659.47|1656.59|1643.84|1640.96|1660.19|1657.31|1643.84|1640.96|0
1651503900000|2022-05-02 15:05:00|1644.08|1641.2|1651.77|1648.89|1654.9|1652.02|1643.6|1640.72|0
1651504200000|2022-05-02 15:10:00|1652.01|1649.13|1657.11|1654.23|1657.11|1654.23|1647.2|1644.32|0
1651504500000|2022-05-02 15:15:00|1656.87|1653.99|1639.31|1636.43|1656.87|1653.99|1636.19|1633.31|0
1651504800000|2022-05-02 15:20:00|1638.83|1635.95|1642.2|1639.32|1644.84|1641.96|1636.67|1633.79|0
1651505100000|2022-05-02 15:25:00|1643.16|1640.28|1639.31|1636.43|1648.21|1645.33|1635.23|1632.35|0
1651505400000|2022-05-02 15:30:00|1640.27|1637.39|1643.63|1640.75|1648.2|1645.32|1634.02|1631.14|0
1651505700000|2022-05-02 15:35:00|1644.83|1641.95|1637.38|1634.5|1652.29|1649.41|1636.9|1634.02|0
1651506000000|2022-05-02 15:40:00|1636.66|1633.78|1639.3|1636.42|1646.27|1643.39|1633.54|1630.66|0
1651506300000|2022-05-02 15:45:00|1639.78|1636.9|1641.49|1638.61|1647.72|1644.84|1637.62|1634.74|0
1651506600000|2022-05-02 15:50:00|1639.81|1636.93|1646.29|1643.41|1647.73|1644.85|1639.81|1636.93|0
1651506900000|2022-05-02 15:55:00|1645.57|1642.69|1652.53|1649.65|1653.97|1651.09|1642.93|1640.05|0
1651507200000|2022-05-02 16:00:00|1653.01|1650.13|1637.4|1634.52|1657.33|1654.45|1634.53|1631.65|0
1651507500000|2022-05-02 16:05:00|1637.64|1634.76|1640.04|1637.16|1641.48|1638.6|1634.76|1631.88|0
1651507800000|2022-05-02 16:10:00|1639.56|1636.68|1642.92|1640.04|1643.16|1640.28|1637.88|1635|0
1651508100000|2022-05-02 16:15:00|1641.48|1638.6|1653.49|1650.61|1653.49|1650.61|1639.08|1636.2|0
1651508400000|2022-05-02 16:20:00|1653.24|1650.36|1652.04|1649.16|1660.21|1657.33|1651.32|1648.44|0
1651508700000|2022-05-02 16:25:00|1652.28|1649.4|1648.92|1646.04|1653|1650.12|1644.6|1641.72|0
1651509000000|2022-05-02 16:30:00|1650.6|1647.72|1653.48|1651.08|1654.68|1651.8|1646.76|1643.88|0
1651509300000|2022-05-02 16:35:00|1654.32|1651.92|1643.93|1641.05|1656.87|1654.47|1642.97|1640.09|0
1651509600000|2022-05-02 16:40:00|1643.33|1640.45|1641.05|1638.17|1647.77|1644.89|1639.85|1636.97|0
1651509900000|2022-05-02 16:45:00|1640.33|1637.45|1638.89|1636.01|1642.25|1639.37|1636.73|1633.85|0
1651510200000|2022-05-02 16:50:00|1637.93|1635.05|1631.93|1629.05|1639.61|1636.73|1630.49|1627.61|0
1651510500000|2022-05-02 16:55:00|1631.69|1628.81|1626.41|1623.53|1636.49|1633.61|1623.53|1620.65|0
1651510800000|2022-05-02 17:00:00|1625.93|1623.05|1620.64|1617.76|1628.79|1625.91|1617.28|1614.4|0
1651511100000|2022-05-02 17:05:00|1620.88|1618|1629.23|1626.35|1632.83|1629.95|1619.68|1616.8|0
1651511400000|2022-05-02 17:10:00|1628.51|1625.63|1633.1|1630.22|1636.15|1633.27|1627.31|1624.43|0
1651511700000|2022-05-02 17:15:00|1632.62|1629.74|1628.79|1625.91|1633.1|1630.22|1625.91|1623.03|0
1651512000000|2022-05-02 17:20:00|1628.55|1625.67|1621.83|1618.95|1629.27|1626.39|1621.83|1618.95|0
1651512300000|2022-05-02 17:25:00|1622.55|1619.67|1622.89|1620.01|1627.59|1624.71|1618.22|1615.34|0
1651512600000|2022-05-02 17:30:00|1621.82|1618.94|1617.74|1614.86|1628.06|1625.18|1617.5|1614.62|0
1651512900000|2022-05-02 17:35:00|1617.02|1614.14|1615.82|1612.94|1621.1|1618.22|1614.86|1611.98|0
1651513200000|2022-05-02 17:40:00|1616.06|1613.18|1612.45|1609.57|1621.19|1618.31|1612.45|1609.57|0
1651513500000|2022-05-02 17:45:00|1613.41|1610.53|1607.42|1604.54|1614.37|1611.49|1606.7|1603.82|0
1651513800000|2022-05-02 17:50:00|1607.18|1604.3|1606.7|1603.82|1611.01|1608.13|1605.74|1602.86|0
1651514100000|2022-05-02 17:55:00|1607.66|1604.78|1612.93|1610.05|1612.93|1610.05|1606.7|1603.82|0
1651514400000|2022-05-02 18:00:00|1612.69|1609.81|1619.16|1616.28|1619.16|1616.28|1606.7|1603.82|0
1651514700000|2022-05-02 18:05:00|1619.88|1617|1611.97|1609.09|1623.72|1620.84|1611.97|1609.09|0
1651515000000|2022-05-02 18:10:00|1611.73|1608.85|1598.79|1595.91|1612.44|1609.56|1598.55|1595.67|0
1651515300000|2022-05-02 18:15:00|1599.27|1596.39|1596.36|1593.48|1599.95|1597.07|1595.55|1592.67|0
1651515600000|2022-05-02 18:20:00|1596.6|1593.72|1601.72|1598.84|1603.64|1600.76|1593.99|1591.11|0
1651515900000|2022-05-02 18:25:00|1600.88|1598|1600.04|1597.16|1602.68|1599.8|1597.17|1594.29|0
1651516200000|2022-05-02 18:30:00|1600.28|1597.4|1603.39|1600.51|1605.55|1602.67|1597.41|1594.53|0
1651516500000|2022-05-02 18:35:00|1603.16|1600.28|1599.8|1596.92|1604.59|1601.71|1597.17|1594.29|0
1651516800000|2022-05-02 18:40:00|1600.28|1597.4|1592.14|1589.26|1602.67|1599.79|1587.84|1584.96|0
1651517100000|2022-05-02 18:45:00|1592.38|1589.5|1603.66|1600.3|1605.55|1602.67|1592.38|1589.5|0
1651517400000|2022-05-02 18:50:00|1603.42|1600.06|1608.69|1605.33|1613|1609.64|1597.19|1593.83|0
1651517700000|2022-05-02 18:55:00|1608.45|1605.09|1600.56|1597.2|1609.41|1606.05|1597.2|1593.84|0
1651518000000|2022-05-02 19:00:00|1600.8|1597.44|1612.17|1608.81|1615.41|1612.05|1600.8|1597.44|0
1651518300000|2022-05-02 19:05:00|1612.3|1608.94|1624.05|1620.69|1627.28|1623.92|1611.58|1608.22|0
1651518600000|2022-05-02 19:10:00|1623.68|1620.32|1638.45|1635.09|1639.17|1635.81|1623.68|1620.32|0
1651518900000|2022-05-02 19:15:00|1638.72|1635.36|1640.52|1637.16|1642.56|1639.2|1633.19|1629.83|0
1651519200000|2022-05-02 19:20:00|1640.4|1637.04|1655.82|1652.46|1656.3|1652.94|1640.4|1637.04|0
1651519500000|2022-05-02 19:25:00|1654.86|1651.5|1654.62|1651.26|1659.78|1656.42|1650.77|1647.41|0
1651519800000|2022-05-02 19:30:00|1654.13|1650.77|1670.49|1667.13|1671.45|1668.09|1654.13|1650.77|0
1651520100000|2022-05-02 19:35:00|1671.21|1667.85|1661.6|1658.24|1672.89|1669.53|1657.99|1654.63|0
1651520400000|2022-05-02 19:40:00|1663.04|1659.68|1652.73|1649.37|1669.29|1665.93|1652.61|1649.25|0
1651520700000|2022-05-02 19:45:00|1651.77|1648.41|1669.2|1665.84|1670.77|1667.41|1651.53|1648.17|0
1651521000000|2022-05-02 19:50:00|1670.04|1666.68|1676.77|1673.41|1677.99|1674.63|1666.68|1663.32|0
1651521300000|2022-05-02 19:55:00|1676.64|1673.28|1677.97|1675.09|1680.14|1677.26|1672.44|1669.08|0
1651521600000|2022-05-02 20:00:00|1679.18|1676.3|1680.25|1677.37|1683.75|1680.87|1677.25|1674.37|0
1651521900000|2022-05-02 20:05:00|1680.62|1677.74|1683.27|1680.39|1683.99|1681.11|1679.17|1676.29|0
1651522200000|2022-05-02 20:10:00|1683.02|1680.14|1672.43|1669.55|1683.75|1680.87|1671.47|1668.59|0
1651522500000|2022-05-02 20:15:00|1673.51|1670.15|1672.91|1669.55|1675.92|1672.56|1672.67|1669.31|0
1651522800000|2022-05-02 20:20:00|1672.79|1669.43|1673.63|1670.27|1675.56|1672.2|1672.79|1669.43|0
1651523100000|2022-05-02 20:25:00|1673.27|1669.91|1673.87|1670.51|1675.08|1671.72|1671.95|1668.59|0
1651523400000|2022-05-02 20:30:00|1674.11|1670.75|1673.39|1670.03|1675.8|1672.44|1673.15|1669.79|0
1651523700000|2022-05-02 20:35:00|1673.87|1670.51|1676.03|1672.67|1676.52|1673.16|1673.39|1670.03|0
1651524000000|2022-05-02 20:40:00|1675.55|1672.19|1675.91|1672.55|1676.52|1673.16|1675.31|1671.95|0
1651524300000|2022-05-02 20:45:00|1676.27|1672.91|1677.72|1674.36|1677.72|1674.36|1675.55|1672.19|0
1651524600000|2022-05-02 20:50:00|1677.96|1674.6|1675.55|1672.19|1678.2|1674.84|1675.55|1672.19|0
1651524900000|2022-05-02 20:55:00|1675.31|1671.95|1675.18|1671.82|1676.03|1672.67|1674.59|1671.23|0
1651525200000|2022-05-02 21:00:00|1674.7|1671.34|1674.91|1671.55|1675.51|1672.15|1674.59|1671.23|0
1651525500000|2022-05-02 21:05:00|1674.88|1671.52|1675.11|1671.75|1675.15|1671.79|1674.63|1671.27|0
1651525800000|2022-05-02 21:10:00|1675.15|1671.79|1675.26|1671.9|1675.4|1672.04|1675.11|1671.75|0
1651526100000|2022-05-02 21:15:00|1675.25|1671.89|1675.22|1671.86|1675.25|1671.89|1675.22|1671.86|0
1651526400000|2022-05-02 21:20:00|1675.19|1671.83|1675.29|1671.93|1675.29|1671.93|1675.01|1671.65|0
1651526700000|2022-05-02 21:25:00|1675.25|1671.89|1674.8|1671.44|1675.25|1671.89|1674.66|1671.3|0
1651527000000|2022-05-02 21:30:00|1674.84|1671.48|1674.9|1671.54|1674.9|1671.54|1674.8|1671.44|0
1651527300000|2022-05-02 21:35:00|1674.87|1671.51|1676.48|1673.12|1676.48|1673.12|1674.24|1670.88|0
1651527600000|2022-05-02 21:40:00|1676.59|1673.23|1675.84|1672.48|1676.65|1673.29|1675.82|1672.46|0
1651527900000|2022-05-02 21:45:00|1675.91|1672.55|1675.56|1672.2|1676.31|1672.95|1675.56|1672.2|0
1651528200000|2022-05-02 21:50:00|1675.28|1671.92|1675.28|1671.92|1675.39|1672.03|1674.66|1671.3|0
1651528500000|2022-05-02 21:55:00|1675.18|1671.82|1674.9|1671.54|1675.49|1672.13|1674.66|1671.3|0
1651528800000|2022-05-02 22:00:00|1675.17|1671.81|1672.88|1669.52|1675.17|1671.81|1672.64|1669.28|0
1651529100000|2022-05-02 22:05:00|1673|1669.64|1673.12|1669.76|1673.61|1670.25|1672.64|1669.28|0
1651529400000|2022-05-02 22:10:00|1673.36|1670|1674.57|1671.21|1674.57|1671.21|1673.12|1669.76|0
1651529700000|2022-05-02 22:15:00|1674.32|1670.96|1674.32|1670.96|1675.29|1671.93|1673.36|1670|0
1651530000000|2022-05-02 22:20:00|1674.56|1671.2|1673.36|1670|1674.68|1671.32|1673.36|1670|0
1651530300000|2022-05-02 22:25:00|1673.6|1670.24|1674.8|1671.44|1675.04|1671.68|1673.12|1669.76|0
1651530600000|2022-05-02 22:30:00|1675.28|1671.92|1671.31|1667.95|1675.28|1671.92|1670.95|1667.59|0
1651530900000|2022-05-02 22:35:00|1671.19|1667.83|1671.91|1668.55|1672.39|1669.03|1671.19|1667.83|0
1651531200000|2022-05-02 22:40:00|1671.79|1668.43|1670.71|1667.35|1671.79|1668.43|1670.47|1667.11|0
1651531500000|2022-05-02 22:45:00|1670.82|1667.46|1671.19|1667.83|1671.43|1668.07|1670.82|1667.46|0
1651531800000|2022-05-02 22:50:00|1671.3|1667.94|1672.75|1669.39|1673.11|1669.75|1671.3|1667.94|0
1651532100000|2022-05-02 22:55:00|1672.63|1669.27|1671.67|1668.31|1672.63|1669.27|1671.19|1667.83|0
1651532400000|2022-05-02 23:00:00|1671.91|1668.55|1675.03|1671.67|1676|1672.64|1671.91|1668.55|0
1651532700000|2022-05-02 23:05:00|1675.27|1671.91|1676.24|1672.88|1676.24|1672.88|1674.43|1671.07|0
1651533000000|2022-05-02 23:10:00|1676.11|1672.75|1675.03|1671.67|1676.11|1672.75|1674.79|1671.43|0
1651533300000|2022-05-02 23:15:00|1674.91|1671.55|1674.79|1671.43|1675.27|1671.91|1674.66|1671.3|0
1651533600000|2022-05-02 23:20:00|1675.03|1671.67|1675.51|1672.15|1677.2|1673.84|1674.79|1671.43|0
1651533900000|2022-05-02 23:25:00|1675.75|1672.39|1676.1|1672.74|1676.71|1673.35|1675.51|1672.15|0
1651534200000|2022-05-02 23:30:00|1675.99|1672.63|1675.75|1672.39|1676.47|1673.11|1675.38|1672.02|0
1651534500000|2022-05-02 23:35:00|1675.62|1672.26|1674.54|1671.18|1675.75|1672.39|1674.54|1671.18|0
1651534800000|2022-05-02 23:40:00|1674.3|1670.94|1673.34|1669.98|1674.78|1671.42|1673.34|1669.98|0
1651535100000|2022-05-02 23:45:00|1673.1|1669.74|1674.3|1670.94|1674.3|1670.94|1673.1|1669.74|0
1651535400000|2022-05-02 23:50:00|1674.06|1670.7|1673.58|1670.22|1674.06|1670.7|1673.1|1669.74|0
1651535700000|2022-05-02 23:55:00|1673.69|1670.33|1676.58|1673.22|1676.58|1673.22|1673.58|1670.22|0
1651536000000|2022-05-03 00:00:00|1676.7|1673.34|1674.89|1671.53|1680.31|1676.95|1674.78|1671.42|0
1651536300000|2022-05-03 00:05:00|1674.54|1671.18|1681.03|1677.67|1681.03|1677.67|1674.54|1671.18|0
1651536600000|2022-05-03 00:10:00|1680.91|1677.55|1678.38|1675.02|1681.03|1677.67|1678.14|1674.78|0
1651536900000|2022-05-03 00:15:00|1678.14|1674.78|1678.29|1674.93|1679.46|1676.1|1677.9|1674.54|0
1651537200000|2022-05-03 00:20:00|1678.18|1674.82|1676.97|1673.61|1678.18|1674.82|1675.53|1672.17|0
1651537500000|2022-05-03 00:25:00|1676.73|1673.37|1678.42|1675.06|1678.66|1675.3|1675.77|1672.41|0
1651537800000|2022-05-03 00:30:00|1678.53|1675.17|1681.55|1678.19|1682.38|1679.02|1677.93|1674.57|0
1651538100000|2022-05-03 00:35:00|1681.9|1678.54|1682.03|1678.67|1684.44|1681.08|1681.9|1678.54|0
1651538400000|2022-05-03 00:40:00|1682.51|1679.15|1684.79|1681.43|1685.27|1681.91|1682.03|1678.67|0
1651538700000|2022-05-03 00:45:00|1684.91|1681.55|1687.08|1683.72|1688.53|1685.17|1684.91|1681.55|0
1651539000000|2022-05-03 00:50:00|1687.32|1683.96|1686.12|1682.76|1687.44|1684.08|1685.88|1682.52|0
1651539300000|2022-05-03 00:55:00|1686.23|1682.87|1685.99|1682.63|1686.6|1683.24|1685.27|1681.91|0
1651539600000|2022-05-03 01:00:00|1685.75|1682.39|1687.32|1683.96|1687.56|1684.2|1685.15|1681.79|0
1651539900000|2022-05-03 01:05:00|1687.19|1683.83|1685.63|1682.27|1687.19|1683.83|1684.67|1681.31|0
1651540200000|2022-05-03 01:10:00|1685.87|1682.51|1683.46|1680.1|1686.11|1682.75|1682.74|1679.38|0
1651540500000|2022-05-03 01:15:00|1683.22|1679.86|1679.72|1676.36|1683.82|1680.46|1679.72|1676.36|0
1651540800000|2022-05-03 01:20:00|1679.61|1676.25|1682.01|1678.65|1682.26|1678.9|1679.61|1676.25|0
1651541100000|2022-05-03 01:25:00|1682.25|1678.89|1681.16|1677.8|1682.25|1678.89|1680.57|1677.21|0
1651541400000|2022-05-03 01:30:00|1681.41|1678.05|1681.29|1677.93|1683.22|1679.86|1680.68|1677.32|0
1651541700000|2022-05-03 01:35:00|1681.16|1677.8|1681.29|1677.93|1681.77|1678.41|1680.2|1676.84|0
1651542000000|2022-05-03 01:40:00|1681.05|1677.69|1679.6|1676.24|1682.73|1679.37|1678.88|1675.52|0
1651542300000|2022-05-03 01:45:00|1679.84|1676.48|1684.42|1681.06|1685.38|1682.02|1679.84|1676.48|0
1651542600000|2022-05-03 01:50:00|1684.66|1681.3|1687.66|1684.3|1690.44|1687.08|1684.66|1681.3|0
1651542900000|2022-05-03 01:55:00|1687.55|1684.19|1688.51|1685.15|1688.62|1685.26|1685.97|1682.61|0
1651543200000|2022-05-03 02:00:00|1688.27|1684.91|1695.5|1692.14|1696.58|1693.22|1688.27|1684.91|0
1651543500000|2022-05-03 02:05:00|1695.26|1691.9|1694.77|1691.41|1695.85|1692.49|1693.81|1690.45|0
1651543800000|2022-05-03 02:10:00|1694.89|1691.53|1694.16|1690.8|1694.89|1691.53|1693.57|1690.21|0
1651544100000|2022-05-03 02:15:00|1694.05|1690.69|1696.46|1693.1|1697.18|1693.82|1694.05|1690.69|0
1651544400000|2022-05-03 02:20:00|1696.7|1693.34|1696.57|1693.21|1697.18|1693.82|1695.37|1692.01|0
1651544700000|2022-05-03 02:25:00|1696.7|1693.34|1697.66|1694.3|1697.66|1694.3|1696.7|1693.34|0
1651545000000|2022-05-03 02:30:00|1697.18|1693.82|1696.69|1693.33|1698.62|1695.26|1695.01|1691.65|0
1651545300000|2022-05-03 02:35:00|1696.81|1693.45|1695.49|1692.13|1697.18|1693.82|1694.76|1691.4|0
1651545600000|2022-05-03 02:40:00|1695.36|1692|1698.01|1694.65|1698.62|1695.26|1694.76|1691.4|0
1651545900000|2022-05-03 02:45:00|1697.9|1694.54|1700.42|1697.06|1700.42|1697.06|1697.53|1694.17|0
1651546200000|2022-05-03 02:50:00|1700.55|1697.19|1701.75|1698.39|1702.72|1699.36|1699.34|1695.98|0
1651546500000|2022-05-03 02:55:00|1701.99|1698.63|1699.1|1695.74|1702.24|1698.88|1698.86|1695.5|0
1651546800000|2022-05-03 03:00:00|1698.86|1695.5|1699.1|1695.74|1699.7|1696.34|1698.38|1695.02|0
1651547100000|2022-05-03 03:05:00|1699.21|1695.85|1698.37|1695.01|1699.82|1696.46|1697.41|1694.05|0
1651547400000|2022-05-03 03:10:00|1698.61|1695.25|1698.85|1695.49|1700.66|1697.3|1698.25|1694.89|0
1651547700000|2022-05-03 03:15:00|1698.97|1695.61|1698.49|1695.13|1700.06|1696.7|1698.37|1695.01|0
1651548000000|2022-05-03 03:20:00|1698.37|1695.01|1697.65|1694.29|1699.09|1695.73|1697.17|1693.81|0
1651548300000|2022-05-03 03:25:00|1697.76|1694.4|1695.96|1692.6|1698.13|1694.77|1695.96|1692.6|0
1651548600000|2022-05-03 03:30:00|1696.2|1692.84|1694.51|1691.15|1696.44|1693.08|1694.51|1691.15|0
1651548900000|2022-05-03 03:35:00|1694.75|1691.39|1694.75|1691.39|1696.2|1692.84|1694.51|1691.15|0
1651549200000|2022-05-03 03:40:00|1694.99|1691.63|1693.54|1690.18|1694.99|1691.63|1693.06|1689.7|0
1651549500000|2022-05-03 03:45:00|1693.78|1690.42|1693.78|1690.42|1694.75|1691.39|1693.54|1690.18|0
1651549800000|2022-05-03 03:50:00|1693.9|1690.54|1693.54|1690.18|1694.26|1690.9|1692.58|1689.22|0
1651550100000|2022-05-03 03:55:00|1693.41|1690.05|1692.57|1689.21|1694.02|1690.66|1691.61|1688.25|0
1651550400000|2022-05-03 04:00:00|1692.45|1689.09|1690.89|1687.53|1693.78|1690.42|1690.4|1687.04|0
1651550700000|2022-05-03 04:05:00|1691.13|1687.77|1693.65|1690.29|1694.02|1690.66|1691.13|1687.77|0
1651551000000|2022-05-03 04:10:00|1693.78|1690.42|1694.02|1690.66|1694.37|1691.01|1693.54|1690.18|0
1651551300000|2022-05-03 04:15:00|1694.26|1690.9|1692.81|1689.45|1694.5|1691.14|1692.81|1689.45|0
1651551600000|2022-05-03 04:20:00|1693.05|1689.69|1693.05|1689.69|1693.77|1690.41|1692.44|1689.08|0
1651551900000|2022-05-03 04:25:00|1692.81|1689.45|1692.33|1688.97|1693.29|1689.93|1692.33|1688.97|0
1651552200000|2022-05-03 04:30:00|1692.44|1689.08|1695.57|1692.21|1695.7|1692.34|1691.12|1687.76|0
1651552500000|2022-05-03 04:35:00|1695.46|1692.1|1694.73|1691.37|1695.94|1692.58|1694.61|1691.25|0
1651552800000|2022-05-03 04:40:00|1694.61|1691.25|1694.73|1691.37|1695.7|1692.34|1693.29|1689.93|0
1651553100000|2022-05-03 04:45:00|1694.49|1691.13|1692.32|1688.96|1695.09|1691.73|1692.32|1688.96|0
1651553400000|2022-05-03 04:50:00|1692.2|1688.84|1692.8|1689.44|1694.73|1691.37|1691.12|1687.76|0
1651553700000|2022-05-03 04:55:00|1693.28|1689.92|1690.63|1687.27|1693.28|1689.92|1690.39|1687.03|0
1651554000000|2022-05-03 05:00:00|1690.51|1687.15|1690.63|1687.27|1691.11|1687.75|1689.18|1685.82|0
1651554300000|2022-05-03 05:05:00|1690.39|1687.03|1692.8|1689.44|1692.8|1689.44|1689.91|1686.55|0
1651554600000|2022-05-03 05:10:00|1692.67|1689.31|1694.72|1691.36|1695.45|1692.09|1692.43|1689.07|0
1651554900000|2022-05-03 05:15:00|1694.97|1691.61|1696.17|1692.81|1696.89|1693.53|1693.88|1690.52|0
1651555200000|2022-05-03 05:20:00|1696.04|1692.68|1695.45|1692.09|1696.17|1692.81|1694.72|1691.36|0
1651555500000|2022-05-03 05:25:00|1695.69|1692.33|1696.04|1692.68|1696.04|1692.68|1694.48|1691.12|0
1651555800000|2022-05-03 05:30:00|1695.93|1692.57|1695.44|1692.08|1695.93|1692.57|1693.51|1690.15|0
1651556100000|2022-05-03 05:35:00|1695.2|1691.84|1695.44|1692.08|1696.65|1693.29|1694.48|1691.12|0
1651556400000|2022-05-03 05:40:00|1695.68|1692.32|1694.23|1690.87|1695.92|1692.56|1694.23|1690.87|0
1651556700000|2022-05-03 05:45:00|1693.99|1690.63|1692.06|1688.7|1693.99|1690.63|1690.38|1687.02|0
1651557000000|2022-05-03 05:50:00|1691.58|1688.22|1693.87|1690.51|1694.59|1691.23|1691.58|1688.22|0
1651557300000|2022-05-03 05:55:00|1693.75|1690.39|1693.51|1690.15|1694.23|1690.87|1692.78|1689.42|0
1651557600000|2022-05-03 06:00:00|1693.03|1689.67|1687|1683.64|1693.99|1690.63|1686.87|1683.51|0
1651557900000|2022-05-03 06:05:00|1686.52|1683.16|1684.46|1681.1|1688.2|1684.84|1684.46|1681.1|0
1651558200000|2022-05-03 06:10:00|1684.59|1681.23|1685.31|1681.95|1686.27|1682.91|1683.87|1680.51|0
1651558500000|2022-05-03 06:15:00|1685.43|1682.07|1687.24|1683.88|1688.44|1685.08|1683.62|1680.26|0
1651558800000|2022-05-03 06:20:00|1687.48|1684.12|1687.35|1683.99|1688.68|1685.32|1685.42|1682.06|0
1651559100000|2022-05-03 06:25:00|1687.48|1684.12|1687.23|1683.87|1688.44|1685.08|1685.55|1682.19|0
1651559400000|2022-05-03 06:30:00|1687.59|1684.23|1687.71|1684.35|1687.96|1684.6|1684.82|1681.46|0
1651559700000|2022-05-03 06:35:00|1687.59|1684.23|1688.19|1684.83|1688.44|1685.08|1686.75|1683.39|0
1651560000000|2022-05-03 06:40:00|1688.07|1684.71|1688.68|1685.32|1690|1686.64|1687.71|1684.35|0
1651560300000|2022-05-03 06:45:00|1688.43|1685.07|1685.9|1682.54|1688.68|1685.32|1685.06|1681.7|0
1651560600000|2022-05-03 06:50:00|1686.26|1682.9|1684.97|1681.61|1687.71|1684.35|1684.84|1681.48|0
1651560900000|2022-05-03 06:55:00|1685.08|1681.72|1683.88|1680.52|1685.45|1682.09|1682.56|1679.2|0
1651561200000|2022-05-03 07:00:00|1683.76|1680.4|1675.45|1672.09|1684|1680.64|1675.45|1672.09|0
1651561500000|2022-05-03 07:05:00|1674.85|1671.97|1686.02|1683.14|1686.02|1683.14|1673.65|1670.77|0
1651561800000|2022-05-03 07:10:00|1686.39|1683.51|1685.3|1682.42|1687.71|1684.83|1681.33|1678.45|0
1651562100000|2022-05-03 07:15:00|1685.42|1682.54|1684.09|1681.21|1686.63|1683.75|1681.68|1678.8|0
1651562400000|2022-05-03 07:20:00|1683.98|1681.1|1685.54|1682.66|1688.07|1685.19|1681.92|1679.04|0
1651562700000|2022-05-03 07:25:00|1686.14|1683.26|1687.83|1684.95|1688.07|1685.19|1683.37|1680.49|0
1651563000000|2022-05-03 07:30:00|1686.86|1683.98|1687.57|1684.69|1688.05|1685.17|1683.97|1681.09|0
1651563300000|2022-05-03 07:35:00|1687.33|1684.45|1685.88|1683|1689.26|1686.38|1685.16|1682.28|0
1651563600000|2022-05-03 07:40:00|1685.4|1682.52|1685.4|1682.52|1688.29|1685.41|1684.31|1681.43|0
1651563900000|2022-05-03 07:45:00|1684.92|1682.04|1682.02|1679.14|1686.6|1683.72|1680.82|1677.94|0
1651564200000|2022-05-03 07:50:00|1682.27|1679.39|1692.02|1689.62|1692.14|1689.74|1682.14|1679.26|0
1651564500000|2022-05-03 07:55:00|1692.14|1689.74|1689.49|1687.09|1692.38|1689.98|1688.53|1686.13|0
1651564800000|2022-05-03 08:00:00|1689.73|1687.33|1695.27|1692.87|1696|1693.6|1688.64|1686.24|0
1651565100000|2022-05-03 08:05:00|1695.52|1693.12|1696|1693.6|1698.89|1696.49|1694.91|1692.51|0
1651565400000|2022-05-03 08:10:00|1695.51|1693.11|1692.62|1690.22|1696.24|1693.84|1691.9|1689.5|0
1651565700000|2022-05-03 08:15:00|1692.98|1690.58|1687.93|1685.53|1693.94|1691.54|1687.93|1685.53|0
1651566000000|2022-05-03 08:20:00|1688.17|1685.77|1689.01|1686.61|1691.78|1689.38|1688.04|1685.64|0
1651566300000|2022-05-03 08:25:00|1688.89|1686.49|1684.79|1682.39|1690.09|1687.69|1684.79|1682.39|0
1651566600000|2022-05-03 08:30:00|1685.03|1682.63|1683.59|1681.19|1686.11|1683.71|1682.87|1680.47|0
1651566900000|2022-05-03 08:35:00|1683.83|1681.43|1684.67|1682.27|1685.27|1682.87|1682.98|1680.58|0
1651567200000|2022-05-03 08:40:00|1684.79|1682.39|1681.29|1678.89|1685.03|1682.63|1680.21|1677.81|0
1651567500000|2022-05-03 08:45:00|1681.42|1679.02|1680.81|1678.41|1683.58|1681.18|1678.64|1676.24|0
1651567800000|2022-05-03 08:50:00|1681.05|1678.65|1680.93|1678.53|1683.34|1680.94|1679.49|1677.09|0
1651568100000|2022-05-03 08:55:00|1680.81|1678.41|1681.65|1679.25|1683.1|1680.7|1679.25|1676.85|0
1651568400000|2022-05-03 09:00:00|1681.17|1678.77|1679.73|1677.33|1683.21|1680.81|1678.52|1676.12|0
1651568700000|2022-05-03 09:05:00|1679.24|1676.84|1678.28|1675.88|1679.73|1677.33|1675.87|1673.47|0
1651569000000|2022-05-03 09:10:00|1678.76|1676.36|1678.04|1675.64|1679.97|1677.57|1676.71|1674.31|0
1651569300000|2022-05-03 09:15:00|1679.24|1676.84|1680.2|1677.8|1682.61|1680.21|1679.24|1676.84|0
1651569600000|2022-05-03 09:20:00|1680.32|1677.92|1679.96|1677.56|1680.8|1678.4|1678.04|1675.64|0
1651569900000|2022-05-03 09:25:00|1679.48|1677.08|1678.03|1675.63|1680.44|1678.04|1675.63|1673.23|0
1651570200000|2022-05-03 09:30:00|1677.91|1675.51|1677.79|1675.39|1678.27|1675.87|1675.5|1673.1|0
1651570500000|2022-05-03 09:35:00|1678.27|1675.87|1677.55|1675.15|1678.75|1676.35|1676.59|1674.19|0
1651570800000|2022-05-03 09:40:00|1677.42|1675.02|1680.68|1678.28|1681.16|1678.76|1677.42|1675.02|0
1651571100000|2022-05-03 09:45:00|1680.44|1678.04|1681.4|1679|1682.85|1680.45|1680.44|1678.04|0
1651571400000|2022-05-03 09:50:00|1681.64|1679.24|1681.64|1679.24|1682.24|1679.84|1679.95|1677.55|0
1651571700000|2022-05-03 09:55:00|1682|1679.6|1680.55|1678.15|1682.84|1680.44|1679.23|1676.83|0
1651572000000|2022-05-03 10:00:00|1680.67|1678.27|1682.23|1679.83|1682.72|1680.32|1679.59|1677.19|0
1651572300000|2022-05-03 10:05:00|1682.12|1679.72|1680.19|1677.79|1682.36|1679.96|1678.62|1676.22|0
1651572600000|2022-05-03 10:10:00|1680.07|1677.67|1680.67|1678.27|1681.51|1679.11|1677.3|1674.9|0
1651572900000|2022-05-03 10:15:00|1680.55|1678.15|1677.3|1674.9|1681.15|1678.75|1677.17|1674.77|0
1651573200000|2022-05-03 10:20:00|1677.06|1674.66|1673.93|1671.53|1677.06|1674.66|1672.72|1670.32|0
1651573500000|2022-05-03 10:25:00|1673.32|1670.92|1668.51|1666.11|1673.93|1671.53|1666.95|1664.55|0
1651573800000|2022-05-03 10:30:00|1668.15|1665.75|1666.71|1664.31|1668.63|1666.23|1663.34|1660.94|0
1651574100000|2022-05-03 10:35:00|1666.95|1664.55|1666.22|1663.82|1668.39|1665.99|1665.02|1662.62|0
1651574400000|2022-05-03 10:40:00|1666.46|1664.06|1659.97|1657.57|1666.94|1664.54|1659.97|1657.57|0
1651574700000|2022-05-03 10:45:00|1660.21|1657.81|1660.45|1658.05|1660.45|1658.05|1658.04|1655.64|0
1651575000000|2022-05-03 10:50:00|1659.97|1657.57|1662.13|1659.73|1662.13|1659.73|1657.44|1655.04|0
1651575300000|2022-05-03 10:55:00|1662.24|1659.84|1662.37|1659.97|1663.09|1660.69|1661.52|1659.12|0
1651575600000|2022-05-03 11:00:00|1662.48|1660.08|1662.24|1659.84|1663.09|1660.69|1660.68|1658.28|0
1651575900000|2022-05-03 11:05:00|1662.13|1659.73|1660.77|1658.37|1663.45|1661.05|1659.81|1657.41|0
1651576200000|2022-05-03 11:10:00|1660.89|1658.49|1661.73|1659.33|1662.7|1660.3|1659.09|1656.69|0
1651576500000|2022-05-03 11:15:00|1662.21|1659.81|1660.29|1657.89|1662.7|1660.3|1660.29|1657.89|0
1651576800000|2022-05-03 11:20:00|1660.53|1658.13|1662.69|1660.29|1662.69|1660.29|1658.84|1656.44|0
1651577100000|2022-05-03 11:25:00|1662.93|1660.53|1667.02|1664.62|1667.26|1664.86|1661.25|1658.85|0
1651577400000|2022-05-03 11:30:00|1666.9|1664.5|1665.34|1662.94|1669.43|1667.03|1665.21|1662.81|0
1651577700000|2022-05-03 11:35:00|1665.58|1663.18|1665.82|1663.42|1666.78|1664.38|1664.86|1662.46|0
1651578000000|2022-05-03 11:40:00|1665.69|1663.29|1666.78|1664.38|1668.71|1666.31|1665.34|1662.94|0
1651578300000|2022-05-03 11:45:00|1666.54|1664.14|1669.91|1667.51|1669.91|1667.51|1666.06|1663.66|0
1651578600000|2022-05-03 11:50:00|1670.15|1667.75|1671.59|1669.19|1671.71|1669.31|1668.7|1666.3|0
1651578900000|2022-05-03 11:55:00|1671.35|1668.95|1672.79|1670.39|1673.76|1671.36|1671.35|1668.95|0
1651579200000|2022-05-03 12:00:00|1672.07|1669.67|1675.92|1673.52|1676.89|1674.49|1672.07|1669.67|0
1651579500000|2022-05-03 12:05:00|1676.16|1673.76|1676.16|1673.76|1678.09|1675.69|1674.48|1672.08|0
1651579800000|2022-05-03 12:10:00|1676.4|1674|1678.09|1675.69|1679.05|1676.65|1675.68|1673.28|0
1651580100000|2022-05-03 12:15:00|1678.57|1676.17|1680.02|1677.62|1681.22|1678.82|1678.57|1676.17|0
1651580400000|2022-05-03 12:20:00|1680.5|1678.1|1677.36|1674.96|1681.22|1678.82|1676.88|1674.48|0
1651580700000|2022-05-03 12:25:00|1677.6|1675.2|1679.36|1676.96|1679.84|1677.44|1677.12|1674.72|0
1651581000000|2022-05-03 12:30:00|1679.12|1676.72|1680.81|1678.41|1682.49|1680.09|1676.47|1674.07|0
1651581300000|2022-05-03 12:35:00|1681.05|1678.65|1684.66|1682.26|1684.66|1682.26|1680.32|1677.92|0
1651581600000|2022-05-03 12:40:00|1684.42|1682.02|1688.03|1685.63|1688.03|1685.63|1683.7|1681.3|0
1651581900000|2022-05-03 12:45:00|1688.27|1685.87|1686.59|1684.19|1688.76|1686.36|1686.34|1683.94|0
1651582200000|2022-05-03 12:50:00|1686.83|1684.43|1685.86|1683.46|1687.31|1684.91|1683.33|1680.93|0
1651582500000|2022-05-03 12:55:00|1685.98|1683.58|1686.26|1683.86|1688.27|1685.87|1684.09|1681.69|0
1651582800000|2022-05-03 13:00:00|1686.51|1684.11|1684.33|1681.93|1686.99|1684.59|1683.13|1680.73|0
1651583100000|2022-05-03 13:05:00|1684.82|1682.42|1684.81|1682.41|1685.78|1683.38|1683.13|1680.73|0
1651583400000|2022-05-03 13:10:00|1684.93|1682.53|1683.37|1680.97|1685.06|1682.66|1683.13|1680.73|0
1651583700000|2022-05-03 13:15:00|1683.24|1680.84|1682.88|1680.48|1685.05|1682.65|1681.92|1679.52|0
1651584000000|2022-05-03 13:20:00|1682.76|1680.36|1682.4|1680|1683.85|1681.45|1680.23|1677.83|0
1651584300000|2022-05-03 13:25:00|1681.92|1679.52|1682.16|1679.76|1682.16|1679.76|1677.09|1674.69|0
1651584600000|2022-05-03 13:30:00|1682.88|1680.48|1686.74|1684.34|1689.15|1686.75|1672.27|1669.87|0
1651584900000|2022-05-03 13:35:00|1685.77|1683.37|1671.55|1669.15|1685.77|1683.37|1670.59|1668.19|0
1651585200000|2022-05-03 13:40:00|1673.72|1671.32|1676.61|1674.21|1684.81|1682.41|1672.03|1669.63|0
1651585500000|2022-05-03 13:45:00|1675.89|1673.49|1673.72|1671.32|1677.33|1674.93|1667.21|1664.81|0
1651585800000|2022-05-03 13:50:00|1672.75|1670.35|1680.49|1678.09|1682.87|1680.47|1670.34|1667.94|0
1651586100000|2022-05-03 13:55:00|1680.24|1677.84|1684.83|1682.43|1686.63|1684.23|1675.66|1673.26|0
1651586400000|2022-05-03 14:00:00|1687.48|1685.08|1691.51|1689.11|1692.96|1690.56|1687.48|1685.08|0
1651586700000|2022-05-03 14:05:00|1691.75|1689.35|1675.59|1673.19|1693.93|1691.53|1673.66|1671.26|0
1651587000000|2022-05-03 14:10:00|1674.38|1671.98|1684.75|1682.35|1684.99|1682.59|1670.77|1668.37|0
1651587300000|2022-05-03 14:15:00|1683.55|1681.15|1682.82|1680.42|1683.55|1681.15|1673.66|1671.26|0
1651587600000|2022-05-03 14:20:00|1682.34|1679.94|1680.26|1677.86|1686.44|1684.04|1675.59|1673.19|0
1651587900000|2022-05-03 14:25:00|1680.98|1678.58|1689.06|1686.66|1691.12|1688.72|1678.68|1676.28|0
1651588200000|2022-05-03 14:30:00|1689.91|1687.51|1694.98|1692.58|1697.64|1695.24|1683.63|1681.23|0
1651588500000|2022-05-03 14:35:00|1695.71|1693.31|1686.05|1683.65|1696.43|1694.03|1686.05|1683.65|0
1651588800000|2022-05-03 14:40:00|1686.29|1683.89|1677.36|1674.96|1686.77|1684.37|1677.36|1674.96|0
1651589100000|2022-05-03 14:45:00|1677.12|1674.72|1674.96|1672.56|1678.56|1676.16|1671.57|1669.17|0
1651589400000|2022-05-03 14:50:00|1674.24|1671.84|1680.41|1678.01|1683.43|1681.03|1672.79|1670.39|0
1651589700000|2022-05-03 14:55:00|1679.93|1677.53|1683.95|1681.55|1686.6|1684.2|1679.6|1677.2|0
1651590000000|2022-05-03 15:00:00|1684.19|1681.79|1691.92|1689.52|1692.4|1690|1679.12|1676.72|0
1651590300000|2022-05-03 15:05:00|1694.82|1692.42|1706.87|1704.47|1709.05|1706.65|1693.37|1690.97|0
1651590600000|2022-05-03 15:10:00|1707.12|1704.72|1707.19|1704.79|1707.84|1705.44|1699.94|1697.54|0
1651590900000|2022-05-03 15:15:00|1708.88|1706.48|1707.19|1704.79|1711.54|1709.14|1700.42|1698.02|0
1651591200000|2022-05-03 15:20:00|1707.43|1705.03|1714.92|1712.52|1715.17|1712.77|1707.43|1705.03|0
1651591500000|2022-05-03 15:25:00|1714.07|1711.67|1710.57|1708.17|1715.89|1713.49|1708.88|1706.48|0
1651591800000|2022-05-03 15:30:00|1712.26|1709.86|1717.58|1715.18|1719.76|1717.36|1711.54|1709.14|0
1651592100000|2022-05-03 15:35:00|1717.94|1715.54|1707.67|1705.27|1717.94|1715.54|1706.46|1704.06|0
1651592400000|2022-05-03 15:40:00|1708.15|1705.75|1708.88|1706.48|1714.92|1712.52|1708.15|1705.75|0
1651592700000|2022-05-03 15:45:00|1708.63|1706.23|1708.15|1705.75|1709.6|1707.2|1704.28|1701.88|0
1651593000000|2022-05-03 15:50:00|1708.39|1705.99|1707.91|1705.51|1710.08|1707.68|1704.77|1702.37|0
1651593300000|2022-05-03 15:55:00|1707.78|1705.38|1710.08|1707.68|1710.81|1708.41|1705.73|1703.33|0
1651593600000|2022-05-03 16:00:00|1709.71|1707.31|1714.91|1712.51|1718.3|1715.9|1707.9|1705.5|0
1651593900000|2022-05-03 16:05:00|1714.67|1712.27|1695.1|1692.7|1714.67|1712.27|1691.72|1689.32|0
1651594200000|2022-05-03 16:10:00|1694.61|1692.21|1699.51|1697.11|1700.6|1698.2|1693.36|1690.96|0
1651594500000|2022-05-03 16:15:00|1700.12|1697.72|1700.6|1698.2|1701.33|1698.93|1696.01|1693.61|0
1651594800000|2022-05-03 16:20:00|1700.36|1697.96|1704.22|1701.82|1705.91|1703.51|1700.36|1697.96|0
1651595100000|2022-05-03 16:25:00|1704.95|1702.55|1698.42|1696.02|1708.2|1705.8|1698.42|1696.02|0
1651595400000|2022-05-03 16:30:00|1698.18|1695.78|1698.18|1695.78|1700.6|1698.2|1692.87|1690.47|0
1651595700000|2022-05-03 16:35:00|1698.91|1696.51|1699.99|1697.59|1703.74|1701.34|1696.49|1694.09|0
1651596000000|2022-05-03 16:40:00|1700.6|1698.2|1701.32|1698.92|1704.7|1702.3|1698.42|1696.02|0
1651596300000|2022-05-03 16:45:00|1700.84|1698.44|1700.11|1697.71|1705.54|1703.14|1696.49|1694.09|0
1651596600000|2022-05-03 16:50:00|1699.02|1696.62|1696.97|1694.57|1702.77|1700.37|1696.97|1694.57|0
1651596900000|2022-05-03 16:55:00|1697.45|1695.05|1701.07|1698.67|1702.52|1700.12|1692.38|1689.98|0
1651597200000|2022-05-03 17:00:00|1702.52|1700.12|1703.49|1701.09|1710.25|1707.85|1701.07|1698.67|0
1651597500000|2022-05-03 17:05:00|1703.01|1700.61|1707.95|1705.55|1709.04|1706.64|1701.31|1698.91|0
1651597800000|2022-05-03 17:10:00|1708.08|1705.68|1712.67|1710.27|1713.75|1711.35|1706.39|1703.99|0
1651598100000|2022-05-03 17:15:00|1713.63|1711.23|1713.15|1710.75|1716.29|1713.89|1712.78|1710.38|0
1651598400000|2022-05-03 17:20:00|1713.39|1710.99|1710.73|1708.33|1717.5|1715.1|1707.35|1704.95|0
1651598700000|2022-05-03 17:25:00|1710.25|1707.85|1707.95|1705.55|1711.7|1709.3|1705.29|1702.89|0
1651599000000|2022-05-03 17:30:00|1708.07|1705.67|1712.78|1710.38|1713.15|1710.75|1707.35|1704.95|0
1651599300000|2022-05-03 17:35:00|1712.9|1710.5|1714.89|1712.49|1715.13|1712.73|1710|1707.6|0
1651599600000|2022-05-03 17:40:00|1715.13|1712.73|1716.1|1713.7|1716.34|1713.94|1710.54|1708.14|0
1651599900000|2022-05-03 17:45:00|1716.82|1714.42|1711.99|1709.59|1717.07|1714.67|1710.78|1708.38|0
1651600200000|2022-05-03 17:50:00|1711.86|1709.46|1707.63|1705.23|1712.71|1710.31|1704.98|1702.58|0
1651600500000|2022-05-03 17:55:00|1708.12|1705.72|1706.91|1704.51|1708.36|1705.96|1704.49|1702.09|0
1651600800000|2022-05-03 18:00:00|1706.67|1704.27|1698.69|1696.29|1706.67|1704.27|1697.97|1695.57|0
1651601100000|2022-05-03 18:05:00|1698.45|1696.05|1697|1694.6|1698.45|1696.05|1694.59|1692.19|0
1651601400000|2022-05-03 18:10:00|1696.03|1693.63|1689.63|1687.23|1697.36|1694.96|1688.79|1686.39|0
1651601700000|2022-05-03 18:15:00|1688.79|1686.39|1684.1|1681.7|1688.79|1686.39|1682.65|1680.25|0
1651602000000|2022-05-03 18:20:00|1683.86|1681.46|1683.86|1681.46|1685.31|1682.91|1680.48|1678.08|0
1651602300000|2022-05-03 18:25:00|1684.1|1681.7|1681.07|1678.67|1684.82|1682.42|1680.47|1678.07|0
1651602600000|2022-05-03 18:30:00|1681.44|1679.04|1689.17|1686.77|1689.17|1686.77|1681.2|1678.8|0
1651602900000|2022-05-03 18:35:00|1688.44|1686.04|1683.37|1680.97|1695.93|1693.53|1682.89|1680.49|0
1651603200000|2022-05-03 18:40:00|1684.34|1681.94|1686.27|1683.87|1689.41|1687.01|1673.23|1670.83|0
1651603500000|2022-05-03 18:45:00|1686.99|1684.59|1689.65|1687.25|1691.34|1688.94|1677.09|1674.69|0
1651603800000|2022-05-03 18:50:00|1689.89|1687.49|1694.72|1692.32|1699.07|1696.67|1687.71|1685.31|0
1651604100000|2022-05-03 18:55:00|1694.48|1692.08|1703.9|1701.5|1705.59|1703.19|1692.3|1689.9|0
1651604400000|2022-05-03 19:00:00|1705.35|1702.95|1701.24|1698.84|1705.59|1703.19|1699.79|1697.39|0
1651604700000|2022-05-03 19:05:00|1701|1698.6|1706.92|1704.52|1710.31|1707.91|1700.03|1697.63|0
1651605000000|2022-05-03 19:10:00|1708.13|1705.73|1708.52|1706.12|1710.55|1708.15|1705.47|1703.07|0
1651605300000|2022-05-03 19:15:00|1708.28|1705.88|1699.57|1697.17|1709.48|1707.08|1698.85|1696.45|0
1651605600000|2022-05-03 19:20:00|1699.33|1696.93|1698.12|1695.72|1707.31|1704.91|1691.11|1688.71|0
1651605900000|2022-05-03 19:25:00|1697.15|1694.75|1697.88|1695.48|1700.78|1698.38|1693.53|1691.13|0
1651606200000|2022-05-03 19:30:00|1697.75|1695.35|1701.74|1699.34|1703.92|1701.52|1693.29|1690.89|0
1651606500000|2022-05-03 19:35:00|1702.23|1699.83|1691.21|1688.81|1702.95|1700.55|1688.43|1686.03|0
1651606800000|2022-05-03 19:40:00|1690.25|1687.85|1684.03|1681.63|1690.25|1687.85|1679.55|1677.15|0
1651607100000|2022-05-03 19:45:00|1682.58|1680.18|1686.21|1683.81|1691.77|1689.37|1679.44|1677.04|0
1651607400000|2022-05-03 19:50:00|1686.45|1684.05|1697.33|1694.93|1699.02|1696.62|1680.65|1678.25|0
1651607700000|2022-05-03 19:55:00|1698.54|1696.14|1693.76|1691.36|1698.54|1696.14|1692.56|1690.16|0
1651608000000|2022-05-03 20:00:00|1694.97|1692.57|1701.84|1699.44|1702.08|1699.68|1693.76|1691.36|0
1651608300000|2022-05-03 20:05:00|1702.32|1699.92|1700.38|1697.98|1705.95|1703.55|1700.38|1697.98|0
1651608600000|2022-05-03 20:10:00|1700.14|1697.74|1697.96|1695.56|1705.34|1702.94|1696.76|1694.36|0
1651608900000|2022-05-03 20:15:00|1699.62|1696.82|1698.52|1695.72|1700.82|1698.02|1696.96|1694.16|0
1651609200000|2022-05-03 20:20:00|1698.41|1695.61|1695.74|1692.94|1698.65|1695.85|1694.05|1691.25|0
1651609500000|2022-05-03 20:25:00|1695.62|1692.82|1696.47|1693.67|1697.68|1694.88|1695.26|1692.46|0
1651609800000|2022-05-03 20:30:00|1696.23|1693.43|1695.5|1692.7|1697.68|1694.88|1693.81|1691.01|0
1651610100000|2022-05-03 20:35:00|1695.62|1692.82|1695.74|1692.94|1696.47|1693.67|1695.02|1692.22|0
1651610400000|2022-05-03 20:40:00|1695.62|1692.82|1696.1|1693.3|1696.95|1694.15|1695.13|1692.33|0
1651610700000|2022-05-03 20:45:00|1696.47|1693.67|1695.5|1692.7|1697.79|1694.99|1695.13|1692.33|0
1651611000000|2022-05-03 20:50:00|1695.85|1693.05|1695.61|1692.81|1696.58|1693.78|1695.01|1692.21|0
1651611300000|2022-05-03 20:55:00|1695.98|1693.18|1699|1696.2|1699.12|1696.32|1695.98|1693.18|0
1651611600000|2022-05-03 21:00:00|1698.96|1696.16|1699.45|1696.65|1699.45|1696.65|1698.4|1695.6|0
1651611900000|2022-05-03 21:05:00|1699.66|1696.86|1700.34|1697.54|1700.34|1697.54|1699.35|1696.55|0
1651612200000|2022-05-03 21:10:00|1700.19|1697.39|1699.91|1697.11|1700.19|1697.39|1699.7|1696.9|0
1651612500000|2022-05-03 21:15:00|1699.8|1697|1699.91|1697.11|1700.05|1697.25|1699.8|1697|0
1651612800000|2022-05-03 21:20:00|1699.84|1697.04|1700.05|1697.25|1700.19|1697.39|1699.8|1697|0
1651613100000|2022-05-03 21:25:00|1699.98|1697.18|1700.01|1697.21|1700.01|1697.21|1699.91|1697.11|0
1651613400000|2022-05-03 21:30:00|1699.97|1697.17|1699.69|1696.89|1699.97|1697.17|1699.69|1696.89|0
1651613700000|2022-05-03 21:35:00|1699.65|1696.85|1700.19|1697.39|1700.19|1697.39|1699.65|1696.85|0
1651614000000|2022-05-03 21:40:00|1700.18|1697.38|1699.69|1696.89|1700.68|1697.88|1698.88|1696.08|0
1651614300000|2022-05-03 21:45:00|1699.97|1697.17|1699.26|1696.46|1699.97|1697.17|1699.24|1696.44|0
1651614600000|2022-05-03 21:50:00|1699.3|1696.5|1699.86|1697.06|1700.15|1697.35|1699.3|1696.5|0
1651614900000|2022-05-03 21:55:00|1699.69|1696.89|1699.94|1697.14|1700.15|1697.35|1699.69|1696.89|0
1651615200000|2022-05-03 22:00:00|1699.97|1697.17|1696.08|1693.28|1699.97|1697.17|1695.72|1692.92|0
1651615500000|2022-05-03 22:05:00|1696.2|1693.4|1698.25|1695.45|1698.98|1696.18|1696.2|1693.4|0
1651615800000|2022-05-03 22:10:00|1698.62|1695.82|1700.19|1697.39|1700.55|1697.75|1698.38|1695.58|0
1651616100000|2022-05-03 22:15:00|1700.07|1697.27|1699.1|1696.3|1701.15|1698.35|1698.86|1696.06|0
1651616400000|2022-05-03 22:20:00|1699.22|1696.42|1700.91|1698.11|1701.39|1698.59|1699.22|1696.42|0
1651616700000|2022-05-03 22:25:00|1701.04|1698.24|1701.15|1698.35|1702.36|1699.56|1700.55|1697.75|0
1651617000000|2022-05-03 22:30:00|1701.28|1698.48|1700.55|1697.75|1701.52|1698.72|1700.07|1697.27|0
1651617300000|2022-05-03 22:35:00|1700.79|1697.99|1700.06|1697.26|1701.52|1698.72|1700.06|1697.26|0
1651617600000|2022-05-03 22:40:00|1699.82|1697.02|1699.82|1697.02|1701.27|1698.47|1699.82|1697.02|0
1651617900000|2022-05-03 22:45:00|1699.58|1696.78|1699.82|1697.02|1700.55|1697.75|1698.85|1696.05|0
1651618200000|2022-05-03 22:50:00|1699.69|1696.89|1699.58|1696.78|1700.06|1697.26|1699.34|1696.54|0
1651618500000|2022-05-03 22:55:00|1700.06|1697.26|1698.13|1695.33|1700.06|1697.26|1698.13|1695.33|0
1651618800000|2022-05-03 23:00:00|1698.37|1695.57|1699.33|1696.53|1699.33|1696.53|1697.4|1694.6|0
1651619100000|2022-05-03 23:05:00|1699.21|1696.41|1698.12|1695.32|1699.21|1696.41|1697.64|1694.84|0
1651619400000|2022-05-03 23:10:00|1698.24|1695.44|1698.85|1696.05|1699.33|1696.53|1698.12|1695.32|0
1651619700000|2022-05-03 23:15:00|1699.09|1696.29|1699.2|1696.4|1700.06|1697.26|1698.85|1696.05|0
1651620000000|2022-05-03 23:20:00|1699.57|1696.77|1698.84|1696.04|1700.05|1697.25|1698.84|1696.04|0
1651620300000|2022-05-03 23:25:00|1699.33|1696.53|1698.84|1696.04|1699.33|1696.53|1698.84|1696.04|0
1651620600000|2022-05-03 23:30:00|1699.09|1696.29|1699.81|1697.01|1700.29|1697.49|1698.6|1695.8|0
1651620900000|2022-05-03 23:35:00|1699.93|1697.13|1699.81|1697.01|1700.05|1697.25|1698.84|1696.04|0
1651621200000|2022-05-03 23:40:00|1699.68|1696.88|1699.57|1696.77|1700.05|1697.25|1699.44|1696.64|0
1651621500000|2022-05-03 23:45:00|1699.32|1696.52|1701.74|1698.94|1701.98|1699.18|1699.08|1696.28|0
1651621800000|2022-05-03 23:50:00|1701.86|1699.06|1700.77|1697.97|1703.19|1700.39|1700.77|1697.97|0
1651622100000|2022-05-03 23:55:00|1700.89|1698.09|1701.01|1698.21|1701.13|1698.33|1699.8|1697|0
1651622400000|2022-05-04 00:00:00|1700.77|1697.97|1700.29|1697.49|1701.01|1698.21|1700.04|1697.24|0
1651622700000|2022-05-04 00:05:00|1700.53|1697.73|1701.98|1699.18|1701.98|1699.18|1700.29|1697.49|0
1651623000000|2022-05-04 00:10:00|1701.85|1699.05|1701.73|1698.93|1703.43|1700.63|1701.49|1698.69|0
1651623300000|2022-05-04 00:15:00|1701.85|1699.05|1701.25|1698.45|1702.33|1699.53|1700.4|1697.6|0
1651623600000|2022-05-04 00:20:00|1700.77|1697.97|1699.31|1696.51|1701.25|1698.45|1699.31|1696.51|0
1651623900000|2022-05-04 00:25:00|1699.07|1696.27|1699.43|1696.63|1700.52|1697.72|1698.83|1696.03|0
1651624200000|2022-05-04 00:30:00|1699.31|1696.51|1699.8|1697|1699.8|1697|1698.83|1696.03|0
1651624500000|2022-05-04 00:35:00|1699.55|1696.75|1700.04|1697.24|1700.76|1697.96|1699.31|1696.51|0
1651624800000|2022-05-04 00:40:00|1700.28|1697.48|1699.79|1696.99|1701.49|1698.69|1699.18|1696.38|0
1651625100000|2022-05-04 00:45:00|1700.03|1697.23|1700.28|1697.48|1701.73|1698.93|1699.91|1697.11|0
1651625400000|2022-05-04 00:50:00|1700.15|1697.35|1699.55|1696.75|1700.52|1697.72|1698.82|1696.02|0
1651625700000|2022-05-04 00:55:00|1699.31|1696.51|1700.27|1697.47|1700.52|1697.72|1699.31|1696.51|0
1651626000000|2022-05-04 01:00:00|1700.51|1697.71|1701.48|1698.68|1701.97|1699.17|1700.03|1697.23|0
1651626300000|2022-05-04 01:05:00|1701.6|1698.8|1701.24|1698.44|1702.21|1699.41|1701|1698.2|0
1651626600000|2022-05-04 01:10:00|1701|1698.2|1702.45|1699.65|1702.56|1699.76|1701|1698.2|0
1651626900000|2022-05-04 01:15:00|1702.32|1699.52|1703.41|1700.61|1704.62|1701.82|1702.2|1699.4|0
1651627200000|2022-05-04 01:20:00|1703.9|1701.1|1704.01|1701.21|1704.14|1701.34|1703.17|1700.37|0
1651627500000|2022-05-04 01:25:00|1703.65|1700.85|1705.1|1702.3|1705.35|1702.55|1703.41|1700.61|0
1651627800000|2022-05-04 01:30:00|1705.34|1702.54|1706.07|1703.27|1706.55|1703.75|1704.38|1701.58|0
1651628100000|2022-05-04 01:35:00|1706.31|1703.51|1705.88|1703.08|1707.34|1704.54|1705.16|1702.36|0
1651628400000|2022-05-04 01:40:00|1706.13|1703.33|1707.09|1704.29|1707.58|1704.78|1706|1703.2|0
1651628700000|2022-05-04 01:45:00|1707.58|1704.78|1706.37|1703.57|1707.58|1704.78|1705.88|1703.08|0
1651629000000|2022-05-04 01:50:00|1706.12|1703.32|1705.88|1703.08|1706.48|1703.68|1705.88|1703.08|0
1651629300000|2022-05-04 01:55:00|1706|1703.2|1705.64|1702.84|1706.36|1703.56|1705.15|1702.35|0
1651629600000|2022-05-04 02:00:00|1705.88|1703.08|1706.6|1703.8|1708.06|1705.26|1705.4|1702.6|0
1651629900000|2022-05-04 02:05:00|1706.85|1704.05|1706.85|1704.05|1707.81|1705.01|1706.6|1703.8|0
1651630200000|2022-05-04 02:10:00|1706.84|1704.04|1706.12|1703.32|1707.09|1704.29|1706.12|1703.32|0
1651630500000|2022-05-04 02:15:00|1705.88|1703.08|1706.84|1704.04|1706.84|1704.04|1705.39|1702.59|0
1651630800000|2022-05-04 02:20:00|1706.36|1703.56|1705.87|1703.07|1706.36|1703.56|1705.39|1702.59|0
1651631100000|2022-05-04 02:25:00|1706.12|1703.32|1705.87|1703.07|1706.6|1703.8|1705.39|1702.59|0
1651631400000|2022-05-04 02:30:00|1706.11|1703.31|1703.57|1700.77|1706.11|1703.31|1703.45|1700.65|0
1651631700000|2022-05-04 02:35:00|1703.45|1700.65|1703.69|1700.89|1704.9|1702.1|1702.73|1699.93|0
1651632000000|2022-05-04 02:40:00|1703.81|1701.01|1700.55|1697.75|1704.29|1701.49|1700.3|1697.5|0
1651632300000|2022-05-04 02:45:00|1700.79|1697.99|1699.09|1696.29|1701.27|1698.47|1698.97|1696.17|0
1651632600000|2022-05-04 02:50:00|1699.21|1696.41|1698.61|1695.81|1699.58|1696.78|1698.13|1695.33|0
1651632900000|2022-05-04 02:55:00|1698.37|1695.57|1697.16|1694.36|1699.09|1696.29|1696.91|1694.11|0
1651633200000|2022-05-04 03:00:00|1697.51|1694.71|1699.33|1696.53|1699.57|1696.77|1697.4|1694.6|0
1651633500000|2022-05-04 03:05:00|1699.09|1696.29|1698.96|1696.16|1700.3|1697.5|1698.85|1696.05|0
1651633800000|2022-05-04 03:10:00|1698.85|1696.05|1698.12|1695.32|1698.85|1696.05|1696.91|1694.11|0
1651634100000|2022-05-04 03:15:00|1698.24|1695.44|1698.84|1696.04|1699.09|1696.29|1698.12|1695.32|0
1651634400000|2022-05-04 03:20:00|1699.09|1696.29|1699.33|1696.53|1699.81|1697.01|1698.84|1696.04|0
1651634700000|2022-05-04 03:25:00|1699.57|1696.77|1699.44|1696.64|1700.65|1697.85|1699.44|1696.64|0
1651635000000|2022-05-04 03:30:00|1699.57|1696.77|1695.94|1693.14|1699.57|1696.77|1695.7|1692.9|0
1651635300000|2022-05-04 03:35:00|1695.7|1692.9|1696.18|1693.38|1696.66|1693.86|1695.7|1692.9|0
1651635600000|2022-05-04 03:40:00|1696.05|1693.25|1695.69|1692.89|1696.18|1693.38|1694.49|1691.69|0
1651635900000|2022-05-04 03:45:00|1695.45|1692.65|1695.45|1692.65|1696.42|1693.62|1695.21|1692.41|0
1651636200000|2022-05-04 03:50:00|1695.57|1692.77|1696.18|1693.38|1696.42|1693.62|1695.45|1692.65|0
1651636500000|2022-05-04 03:55:00|1696.29|1693.49|1696.53|1693.73|1696.53|1693.73|1695.69|1692.89|0
1651636800000|2022-05-04 04:00:00|1696.66|1693.86|1697.87|1695.07|1699.08|1696.28|1696.42|1693.62|0
1651637100000|2022-05-04 04:05:00|1698.11|1695.31|1697.62|1694.82|1698.11|1695.31|1697.38|1694.58|0
1651637400000|2022-05-04 04:10:00|1697.5|1694.7|1698.35|1695.55|1699.32|1696.52|1697.01|1694.21|0
1651637700000|2022-05-04 04:15:00|1698.46|1695.66|1699.8|1697|1700.04|1697.24|1698.35|1695.55|0
1651638000000|2022-05-04 04:20:00|1700.04|1697.24|1699.31|1696.51|1700.04|1697.24|1699.07|1696.27|0
1651638300000|2022-05-04 04:25:00|1699.07|1696.27|1699.07|1696.27|1699.55|1696.75|1698.83|1696.03|0
1651638600000|2022-05-04 04:30:00|1699.31|1696.51|1701.49|1698.69|1702.21|1699.41|1699.07|1696.27|0
1651638900000|2022-05-04 04:35:00|1701.6|1698.8|1702.09|1699.29|1702.21|1699.41|1701|1698.2|0
1651639200000|2022-05-04 04:40:00|1701.97|1699.17|1701|1698.2|1701.97|1699.17|1701|1698.2|0
1651639500000|2022-05-04 04:45:00|1700.76|1697.96|1700.52|1697.72|1700.88|1698.08|1700.28|1697.48|0
1651639800000|2022-05-04 04:50:00|1700.27|1697.47|1698.82|1696.02|1700.27|1697.47|1698.58|1695.78|0
1651640100000|2022-05-04 04:55:00|1699.06|1696.26|1697.85|1695.05|1699.06|1696.26|1697.37|1694.57|0
1651640400000|2022-05-04 05:00:00|1697.61|1694.81|1698.21|1695.41|1698.82|1696.02|1697.13|1694.33|0
1651640700000|2022-05-04 05:05:00|1698.34|1695.54|1700.75|1697.95|1701|1698.2|1697.85|1695.05|0
1651641000000|2022-05-04 05:10:00|1700.51|1697.71|1700.03|1697.23|1701.96|1699.16|1699.54|1696.74|0
1651641300000|2022-05-04 05:15:00|1700.14|1697.34|1698.76|1695.96|1700.51|1697.71|1697.85|1695.05|0
1651641600000|2022-05-04 05:20:00|1698.88|1696.08|1698.63|1695.83|1699.24|1696.44|1697.79|1694.99|0
1651641900000|2022-05-04 05:25:00|1698.76|1695.96|1699.73|1696.93|1699.73|1696.93|1698.27|1695.47|0
1651642200000|2022-05-04 05:30:00|1699.72|1696.92|1699|1696.2|1700.69|1697.89|1698.52|1695.72|0
1651642500000|2022-05-04 05:35:00|1698.76|1695.96|1698.27|1695.47|1699|1696.2|1698.03|1695.23|0
1651642800000|2022-05-04 05:40:00|1698.51|1695.71|1699|1696.2|1699.24|1696.44|1697.79|1694.99|0
1651643100000|2022-05-04 05:45:00|1698.75|1695.95|1699.72|1696.92|1699.72|1696.92|1698.03|1695.23|0
1651643400000|2022-05-04 05:50:00|1699.84|1697.04|1700.93|1698.13|1700.93|1698.13|1698.99|1696.19|0
1651643700000|2022-05-04 05:55:00|1701.04|1698.24|1702.38|1699.58|1702.86|1700.06|1700.69|1697.89|0
1651644000000|2022-05-04 06:00:00|1701.89|1699.09|1698.02|1695.22|1701.89|1699.09|1697.78|1694.98|0
1651644300000|2022-05-04 06:05:00|1697.78|1694.98|1700.44|1697.64|1701.89|1699.09|1697.06|1694.26|0
1651644600000|2022-05-04 06:10:00|1700.68|1697.88|1700.8|1698|1702.13|1699.33|1700.2|1697.4|0
1651644900000|2022-05-04 06:15:00|1700.92|1698.12|1703.7|1700.9|1704.07|1701.27|1700.44|1697.64|0
1651645200000|2022-05-04 06:20:00|1703.82|1701.02|1702.61|1699.81|1704.31|1701.51|1702.37|1699.57|0
1651645500000|2022-05-04 06:25:00|1702.73|1699.93|1700.92|1698.12|1702.86|1700.06|1700.19|1697.39|0
1651645800000|2022-05-04 06:30:00|1701.16|1698.36|1701.4|1698.6|1702.85|1700.05|1700.55|1697.75|0
1651646100000|2022-05-04 06:35:00|1701.28|1698.48|1702.85|1700.05|1702.85|1700.05|1700.92|1698.12|0
1651646400000|2022-05-04 06:40:00|1702.61|1699.81|1703.09|1700.29|1703.58|1700.78|1701.88|1699.08|0
1651646700000|2022-05-04 06:45:00|1703.34|1700.54|1702.85|1700.05|1703.82|1701.02|1701.88|1699.08|0
1651647000000|2022-05-04 06:50:00|1702.72|1699.92|1701.88|1699.08|1703.33|1700.53|1700.91|1698.11|0
1651647300000|2022-05-04 06:55:00|1702|1699.2|1702.72|1699.92|1703.57|1700.77|1701.88|1699.08|0
1651647600000|2022-05-04 07:00:00|1702.61|1699.81|1704.41|1701.61|1705.27|1702.47|1700.43|1697.63|0
1651647900000|2022-05-04 07:05:00|1703.73|1701.33|1706.05|1703.65|1707.15|1704.75|1703.13|1700.73|0
1651648200000|2022-05-04 07:10:00|1706.18|1703.78|1702.07|1699.67|1706.78|1704.38|1700.73|1698.33|0
1651648500000|2022-05-04 07:15:00|1701.83|1699.43|1699.69|1697.29|1702.91|1700.51|1697.04|1694.64|0
1651648800000|2022-05-04 07:20:00|1699.81|1697.41|1696.55|1694.15|1700.78|1698.38|1695.58|1693.18|0
1651649100000|2022-05-04 07:25:00|1696.31|1693.91|1697.27|1694.87|1697.39|1694.99|1692.68|1690.28|0
1651649400000|2022-05-04 07:30:00|1696.91|1694.51|1695.94|1693.54|1697.76|1695.36|1695.34|1692.94|0
1651649700000|2022-05-04 07:35:00|1695.7|1693.3|1696.79|1694.39|1697.51|1695.11|1694.37|1691.97|0
1651650000000|2022-05-04 07:40:00|1696.42|1694.02|1697.75|1695.35|1698|1695.6|1695.45|1693.05|0
1651650300000|2022-05-04 07:45:00|1697.87|1695.47|1699.93|1697.53|1700.65|1698.25|1697.87|1695.47|0
1651650600000|2022-05-04 07:50:00|1700.65|1698.25|1703.07|1700.67|1703.07|1700.67|1700.41|1698.01|0
1651650900000|2022-05-04 07:55:00|1703.55|1701.15|1702.7|1700.3|1703.8|1701.4|1702.34|1699.94|0
1651651200000|2022-05-04 08:00:00|1703.07|1700.67|1703.07|1700.67|1705.25|1702.85|1702.83|1700.43|0
1651651500000|2022-05-04 08:05:00|1702.94|1700.54|1706.21|1703.81|1706.45|1704.05|1702.1|1699.7|0
1651651800000|2022-05-04 08:10:00|1705.97|1703.57|1705.73|1703.33|1707.18|1704.78|1704.76|1702.36|0
1651652100000|2022-05-04 08:15:00|1705.6|1703.2|1703.55|1701.15|1705.97|1703.57|1703.31|1700.91|0
1651652400000|2022-05-04 08:20:00|1703.31|1700.91|1703.42|1701.02|1703.55|1701.15|1702.1|1699.7|0
1651652700000|2022-05-04 08:25:00|1703.31|1700.91|1706.45|1704.05|1706.69|1704.29|1703.31|1700.91|0
1651653000000|2022-05-04 08:30:00|1706.69|1704.29|1704.63|1702.23|1706.69|1704.29|1703.06|1700.66|0
1651653300000|2022-05-04 08:35:00|1704.51|1702.11|1704.27|1701.87|1705|1702.6|1703.18|1700.78|0
1651653600000|2022-05-04 08:40:00|1704.51|1702.11|1704.75|1702.35|1705|1702.6|1703.3|1700.9|0
1651653900000|2022-05-04 08:45:00|1704.51|1702.11|1705.72|1703.32|1706.69|1704.29|1703.78|1701.38|0
1651654200000|2022-05-04 08:50:00|1705.83|1703.43|1705.48|1703.08|1706.56|1704.16|1704.75|1702.35|0
1651654500000|2022-05-04 08:55:00|1705.59|1703.19|1705.23|1702.83|1706.68|1704.28|1704.75|1702.35|0
1651654800000|2022-05-04 09:00:00|1704.99|1702.59|1701.12|1698.72|1705.23|1702.83|1700.39|1697.99|0
1651655100000|2022-05-04 09:05:00|1700.39|1697.99|1700.99|1698.59|1702.09|1699.69|1700.15|1697.75|0
1651655400000|2022-05-04 09:10:00|1701.12|1698.72|1703.29|1700.89|1703.29|1700.89|1700.15|1697.75|0
1651655700000|2022-05-04 09:15:00|1703.05|1700.65|1702.08|1699.68|1703.54|1701.14|1702.08|1699.68|0
1651656000000|2022-05-04 09:20:00|1702.33|1699.93|1703.29|1700.89|1703.53|1701.13|1700.39|1697.99|0
1651656300000|2022-05-04 09:25:00|1703.05|1700.65|1704.5|1702.1|1704.74|1702.34|1702.57|1700.17|0
1651656600000|2022-05-04 09:30:00|1704.62|1702.22|1705.71|1703.31|1705.71|1703.31|1703.53|1701.13|0
1651656900000|2022-05-04 09:35:00|1705.47|1703.07|1704.61|1702.21|1705.47|1703.07|1704.13|1701.73|0
1651657200000|2022-05-04 09:40:00|1704.5|1702.1|1706.31|1703.91|1707.4|1705|1704.26|1701.86|0
1651657500000|2022-05-04 09:45:00|1706.43|1704.03|1706.43|1704.03|1707.16|1704.76|1705.46|1703.06|0
1651657800000|2022-05-04 09:50:00|1706.55|1704.15|1708.36|1705.96|1708.36|1705.96|1705.46|1703.06|0
1651658100000|2022-05-04 09:55:00|1708.61|1706.21|1710.78|1708.38|1711.02|1708.62|1708.24|1705.84|0
1651658400000|2022-05-04 10:00:00|1711.02|1708.62|1711.62|1709.22|1712.96|1710.56|1710.78|1708.38|0
1651658700000|2022-05-04 10:05:00|1711.51|1709.11|1711.75|1709.35|1712.72|1710.32|1710.54|1708.14|0
1651659000000|2022-05-04 10:10:00|1711.51|1709.11|1711.02|1708.62|1711.75|1709.35|1710.54|1708.14|0
1651659300000|2022-05-04 10:15:00|1711.26|1708.86|1711.99|1709.59|1712.23|1709.83|1710.78|1708.38|0
1651659600000|2022-05-04 10:20:00|1712.23|1709.83|1710.41|1708.01|1712.35|1709.95|1709.57|1707.17|0
1651659900000|2022-05-04 10:25:00|1710.29|1707.89|1707.63|1705.23|1710.78|1708.38|1707.63|1705.23|0
1651660200000|2022-05-04 10:30:00|1707.75|1705.35|1708.84|1706.44|1710.89|1708.49|1707.75|1705.35|0
1651660500000|2022-05-04 10:35:00|1708.95|1706.55|1710.06|1707.66|1710.42|1708.02|1708.23|1705.83|0
1651660800000|2022-05-04 10:40:00|1709.82|1707.42|1710.3|1707.9|1710.54|1708.14|1708.37|1705.97|0
1651661100000|2022-05-04 10:45:00|1710.54|1708.14|1709.33|1706.93|1710.79|1708.39|1708.61|1706.21|0
1651661400000|2022-05-04 10:50:00|1709.21|1706.81|1710.3|1707.9|1710.3|1707.9|1708.85|1706.45|0
1651661700000|2022-05-04 10:55:00|1710.17|1707.77|1709.82|1707.42|1712.24|1709.84|1708.36|1705.96|0
1651662000000|2022-05-04 11:00:00|1709.57|1707.17|1708.12|1705.72|1710.78|1708.38|1708.12|1705.72|0
1651662300000|2022-05-04 11:05:00|1708|1705.6|1708.24|1705.84|1708.72|1706.32|1707.64|1705.24|0
1651662600000|2022-05-04 11:10:00|1708.12|1705.72|1709.33|1706.93|1710.05|1707.65|1707.64|1705.24|0
1651662900000|2022-05-04 11:15:00|1709.57|1707.17|1710.65|1708.25|1711.26|1708.86|1709.57|1707.17|0
1651663200000|2022-05-04 11:20:00|1710.78|1708.38|1713.92|1711.52|1714.28|1711.88|1710.54|1708.14|0
1651663500000|2022-05-04 11:25:00|1714.04|1711.64|1714.4|1712|1715.13|1712.73|1713.31|1710.91|0
1651663800000|2022-05-04 11:30:00|1714.65|1712.25|1714.65|1712.25|1715.13|1712.73|1713.79|1711.39|0
1651664100000|2022-05-04 11:35:00|1714.4|1712|1713.19|1710.79|1714.64|1712.24|1712.71|1710.31|0
1651664400000|2022-05-04 11:40:00|1712.95|1710.55|1711.54|1709.14|1713.43|1711.03|1711.3|1708.9|0
1651664700000|2022-05-04 11:45:00|1711.78|1709.38|1711.3|1708.9|1712.27|1709.87|1711.06|1708.66|0
1651665000000|2022-05-04 11:50:00|1711.54|1709.14|1709.12|1706.72|1711.78|1709.38|1708.64|1706.24|0
1651665300000|2022-05-04 11:55:00|1709.36|1706.96|1709.12|1706.72|1709.48|1707.08|1708.64|1706.24|0
1651665600000|2022-05-04 12:00:00|1709.36|1706.96|1710.33|1707.93|1711.05|1708.65|1709.36|1706.96|0
1651665900000|2022-05-04 12:05:00|1710.57|1708.17|1711.29|1708.89|1712.14|1709.74|1710.33|1707.93|0
1651666200000|2022-05-04 12:10:00|1711.54|1709.14|1711.29|1708.89|1712.02|1709.62|1709.12|1706.72|0
1651666500000|2022-05-04 12:15:00|1711.54|1709.14|1709.84|1707.44|1711.54|1709.14|1709.11|1706.71|0
1651666800000|2022-05-04 12:20:00|1709.96|1707.56|1707.18|1704.78|1709.96|1707.56|1706.94|1704.54|0
1651667100000|2022-05-04 12:25:00|1706.94|1704.54|1708.63|1706.23|1708.87|1706.47|1706.21|1703.81|0
1651667400000|2022-05-04 12:30:00|1708.5|1706.1|1705.24|1702.84|1708.87|1706.47|1705|1702.6|0
1651667700000|2022-05-04 12:35:00|1705|1702.6|1705.24|1702.84|1705.72|1703.32|1704.27|1701.87|0
1651668000000|2022-05-04 12:40:00|1705|1702.6|1704.99|1702.59|1705|1702.6|1703.06|1700.66|0
1651668300000|2022-05-04 12:45:00|1704.75|1702.35|1702.82|1700.42|1705.48|1703.08|1702.57|1700.17|0
1651668600000|2022-05-04 12:50:00|1702.33|1699.93|1702.82|1700.42|1703.78|1701.38|1701.85|1699.45|0
1651668900000|2022-05-04 12:55:00|1702.57|1700.17|1701.54|1699.14|1703.78|1701.38|1701.54|1699.14|0
1651669200000|2022-05-04 13:00:00|1701.3|1698.9|1703.24|1700.84|1703.72|1701.32|1700.82|1698.42|0
1651669500000|2022-05-04 13:05:00|1702.99|1700.59|1703.72|1701.32|1704.45|1702.05|1702.27|1699.87|0
1651669800000|2022-05-04 13:10:00|1703.48|1701.08|1700.81|1698.41|1703.48|1701.08|1699.6|1697.2|0
1651670100000|2022-05-04 13:15:00|1700.57|1698.17|1702.02|1699.62|1702.75|1700.35|1700.57|1698.17|0
1651670400000|2022-05-04 13:20:00|1701.78|1699.38|1703.35|1700.95|1704.2|1701.8|1701.78|1699.38|0
1651670700000|2022-05-04 13:25:00|1703.47|1701.07|1700.08|1697.68|1704.68|1702.28|1700.08|1697.68|0
1651671000000|2022-05-04 13:30:00|1700.57|1698.17|1693.31|1690.91|1700.81|1698.41|1692.34|1689.94|0
1651671300000|2022-05-04 13:35:00|1692.58|1690.18|1694.52|1692.12|1697.42|1695.02|1692.58|1690.18|0
1651671600000|2022-05-04 13:40:00|1694.03|1691.63|1698.63|1696.23|1700.08|1697.68|1693.31|1690.91|0
1651671900000|2022-05-04 13:45:00|1700.32|1697.92|1702.5|1700.1|1703.95|1701.55|1697.66|1695.26|0
1651672200000|2022-05-04 13:50:00|1702.26|1699.86|1694.23|1691.83|1702.26|1699.86|1693.99|1691.59|0
1651672500000|2022-05-04 13:55:00|1692.78|1690.38|1690.47|1688.07|1696.89|1694.49|1690.36|1687.96|0
1651672800000|2022-05-04 14:00:00|1690.36|1687.96|1685.68|1683.28|1691.57|1689.17|1683.99|1681.59|0
1651673100000|2022-05-04 14:05:00|1686.17|1683.77|1681.81|1679.41|1686.65|1684.25|1680.6|1678.2|0
1651673400000|2022-05-04 14:10:00|1682.54|1680.14|1679.15|1676.75|1686.65|1684.25|1679.15|1676.75|0
1651673700000|2022-05-04 14:15:00|1677.7|1675.3|1678.67|1676.27|1680.84|1678.44|1674.8|1672.4|0
1651674000000|2022-05-04 14:20:00|1679.15|1676.75|1680.47|1678.07|1682.65|1680.25|1677.46|1675.06|0
1651674300000|2022-05-04 14:25:00|1680.12|1677.72|1682.41|1680.01|1686.16|1683.76|1678.91|1676.51|0
1651674600000|2022-05-04 14:30:00|1682.78|1680.38|1674.55|1672.15|1684.23|1681.83|1672.86|1670.46|0
1651674900000|2022-05-04 14:35:00|1675.03|1672.63|1681.72|1679.32|1682.08|1679.68|1674.55|1672.15|0
1651675200000|2022-05-04 14:40:00|1681.48|1679.08|1682.2|1679.8|1684.86|1682.46|1680.51|1678.11|0
1651675500000|2022-05-04 14:45:00|1682.69|1680.29|1682.2|1679.8|1686.07|1683.67|1681.23|1678.83|0
1651675800000|2022-05-04 14:50:00|1682.68|1680.28|1679.3|1676.9|1682.68|1680.28|1677.12|1674.72|0
1651676100000|2022-05-04 14:55:00|1679.54|1677.14|1679.25|1676.85|1682.44|1680.04|1677.84|1675.44|0
1651676400000|2022-05-04 15:00:00|1679.73|1677.33|1676.59|1674.19|1681.67|1679.27|1674.65|1672.25|0
1651676700000|2022-05-04 15:05:00|1676.83|1674.43|1680.21|1677.81|1680.7|1678.3|1675.62|1673.22|0
1651677000000|2022-05-04 15:10:00|1680.46|1678.06|1672.71|1670.31|1680.94|1678.54|1671.02|1668.62|0
1651677300000|2022-05-04 15:15:00|1672.47|1670.07|1675.37|1672.97|1675.37|1672.97|1671.02|1668.62|0
1651677600000|2022-05-04 15:20:00|1674.89|1672.49|1674.13|1671.73|1676.01|1673.61|1672.32|1669.92|0
1651677900000|2022-05-04 15:25:00|1674.37|1671.97|1673.4|1671|1676.18|1673.78|1670.26|1667.86|0
1651678200000|2022-05-04 15:30:00|1672.68|1670.28|1669.53|1667.13|1673.76|1671.36|1667.6|1665.2|0
1651678500000|2022-05-04 15:35:00|1669.05|1666.65|1673.16|1670.76|1673.16|1670.76|1667.11|1664.71|0
1651678800000|2022-05-04 15:40:00|1672.67|1670.27|1674.36|1671.96|1675.57|1673.17|1671.95|1669.55|0
1651679100000|2022-05-04 15:45:00|1674|1671.6|1682.1|1679.7|1682.1|1679.7|1672.91|1670.51|0
1651679400000|2022-05-04 15:50:00|1681.62|1679.22|1685.07|1682.67|1685.07|1682.67|1679.68|1677.28|0
1651679700000|2022-05-04 15:55:00|1685.79|1683.39|1681.92|1679.52|1686.04|1683.64|1679.99|1677.59|0
1651680000000|2022-05-04 16:00:00|1681.44|1679.04|1679.99|1677.59|1682.65|1680.25|1679.02|1676.62|0
1651680300000|2022-05-04 16:05:00|1679.75|1677.35|1684.29|1681.89|1685.01|1682.61|1679.51|1677.11|0
1651680600000|2022-05-04 16:10:00|1683.8|1681.4|1683.08|1680.68|1684.04|1681.64|1680.42|1678.02|0
1651680900000|2022-05-04 16:15:00|1683.43|1681.03|1688.4|1686|1689.37|1686.97|1680.9|1678.5|0
1651681200000|2022-05-04 16:20:00|1689.13|1686.73|1695.18|1692.78|1697.84|1695.44|1689.13|1686.73|0
1651681500000|2022-05-04 16:25:00|1695.42|1693.02|1699.92|1697.52|1700.65|1698.25|1694.69|1692.29|0
1651681800000|2022-05-04 16:30:00|1699.8|1697.4|1699.92|1697.52|1701.37|1698.97|1698.47|1696.07|0
1651682100000|2022-05-04 16:35:00|1699.68|1697.28|1705.6|1703.2|1705.6|1703.2|1699.44|1697.04|0
1651682400000|2022-05-04 16:40:00|1705.25|1702.85|1703.07|1700.67|1705.97|1703.57|1700.64|1698.24|0
1651682700000|2022-05-04 16:45:00|1703.55|1701.15|1701.13|1698.73|1703.55|1701.15|1698.46|1696.06|0
1651683000000|2022-05-04 16:50:00|1700.89|1698.49|1706.21|1703.81|1706.21|1703.81|1698.46|1696.06|0
1651683300000|2022-05-04 16:55:00|1706.7|1704.3|1709.36|1706.96|1709.6|1707.2|1702.82|1700.42|0
1651683600000|2022-05-04 17:00:00|1709.6|1707.2|1710.39|1707.99|1713.99|1711.59|1708.39|1705.99|0
1651683900000|2022-05-04 17:05:00|1710.63|1708.23|1705.31|1702.91|1710.87|1708.47|1703.61|1701.21|0
1651684200000|2022-05-04 17:10:00|1704.71|1702.31|1702.29|1699.89|1704.71|1702.31|1698.42|1696.02|0
1651684500000|2022-05-04 17:15:00|1702.53|1700.13|1703.74|1701.34|1705.92|1703.52|1702.53|1700.13|0
1651684800000|2022-05-04 17:20:00|1704.71|1702.31|1704.82|1702.42|1707.37|1704.97|1702.29|1699.89|0
1651685100000|2022-05-04 17:25:00|1704.95|1702.55|1702.29|1699.89|1705.92|1703.52|1701.8|1699.4|0
1651685400000|2022-05-04 17:30:00|1702.53|1700.13|1705.43|1703.03|1705.92|1703.52|1699.38|1696.98|0
1651685700000|2022-05-04 17:35:00|1705.92|1703.52|1703.01|1700.61|1707.97|1705.57|1699.01|1696.61|0
1651686000000|2022-05-04 17:40:00|1702.77|1700.37|1705.43|1703.03|1705.91|1703.51|1701.31|1698.91|0
1651686300000|2022-05-04 17:45:00|1705.67|1703.27|1702.88|1700.48|1705.91|1703.51|1702.88|1700.48|0
1651686600000|2022-05-04 17:50:00|1702.76|1700.36|1703.49|1701.09|1703.97|1701.57|1701.07|1698.67|0
1651686900000|2022-05-04 17:55:00|1703.01|1700.61|1709.9|1707.5|1717.54|1715.14|1702.15|1699.75|0
1651687200000|2022-05-04 18:00:00|1710.63|1708.23|1718.38|1715.98|1728.56|1726.16|1700.46|1698.06|0
1651687500000|2022-05-04 18:05:00|1720.2|1717.8|1705.42|1703.02|1726.86|1724.46|1693.81|1691.41|0
1651687800000|2022-05-04 18:10:00|1707.36|1704.96|1706.02|1703.62|1714.14|1711.74|1700.46|1698.06|0
1651688100000|2022-05-04 18:15:00|1706.39|1703.99|1696.79|1694.39|1707.36|1704.96|1693.16|1690.76|0
1651688400000|2022-05-04 18:20:00|1696.55|1694.15|1700.65|1698.25|1703.07|1700.67|1688.32|1685.92|0
1651688700000|2022-05-04 18:25:00|1700.16|1697.76|1716.35|1713.95|1721.49|1719.09|1697.86|1695.46|0
1651689000000|2022-05-04 18:30:00|1716.84|1714.44|1676.43|1674.03|1720.72|1718.32|1673.04|1670.64|0
1651689300000|2022-05-04 18:35:00|1676.19|1673.79|1698.35|1695.95|1700.05|1697.65|1671.11|1668.71|0
1651689600000|2022-05-04 18:40:00|1694.6|1692.2|1723|1720.6|1729.8|1727.4|1690.72|1688.32|0
1651689900000|2022-05-04 18:45:00|1722.03|1719.63|1745.29|1742.89|1754.48|1752.08|1722.03|1719.63|0
1651690200000|2022-05-04 18:50:00|1748.45|1746.05|1764.23|1761.83|1764.48|1762.08|1742.01|1739.61|0
1651690500000|2022-05-04 18:55:00|1764.72|1762.32|1763.2|1760.8|1769.34|1766.94|1758.89|1756.49|0
1651690800000|2022-05-04 19:00:00|1764.17|1761.77|1766.14|1763.74|1772.43|1770.03|1758.7|1756.3|0
1651691100000|2022-05-04 19:05:00|1766.03|1763.63|1773.08|1770.68|1775.75|1773.35|1763.71|1761.31|0
1651691400000|2022-05-04 19:10:00|1773.81|1771.41|1783.89|1781.49|1785.59|1783.19|1773.81|1771.41|0
1651691700000|2022-05-04 19:15:00|1783.16|1780.76|1778.78|1776.38|1791.91|1789.51|1776.35|1773.95|0
1651692000000|2022-05-04 19:20:00|1779.27|1776.87|1788.02|1785.62|1788.26|1785.86|1778.3|1775.9|0
1651692300000|2022-05-04 19:25:00|1787.54|1785.14|1795.73|1793.33|1796.46|1794.06|1787.54|1785.14|0
1651692600000|2022-05-04 19:30:00|1796.09|1793.69|1808.5|1806.1|1809.47|1807.07|1795.97|1793.57|0
1651692900000|2022-05-04 19:35:00|1808.74|1806.34|1809.87|1807.47|1811.33|1808.93|1803.55|1801.15|0
1651693200000|2022-05-04 19:40:00|1809.63|1807.23|1811.82|1809.42|1812.79|1810.39|1804.28|1801.88|0
1651693500000|2022-05-04 19:45:00|1810.84|1808.44|1816.92|1814.52|1816.92|1814.52|1805.98|1803.58|0
1651693800000|2022-05-04 19:50:00|1818.38|1815.98|1815.1|1812.7|1822.36|1819.96|1814.98|1812.58|0
1651694100000|2022-05-04 19:55:00|1813.28|1810.88|1814.98|1812.58|1817.65|1815.25|1809.87|1807.47|0
1651694400000|2022-05-04 20:00:00|1813.28|1810.88|1812.79|1810.39|1815.22|1812.82|1812.55|1810.15|0
1651694700000|2022-05-04 20:05:00|1812.3|1809.9|1813.03|1810.63|1815.22|1812.82|1812.3|1809.9|0
1651695000000|2022-05-04 20:10:00|1813.27|1810.87|1810.03|1807.63|1814|1811.6|1809.31|1806.91|0
1651695300000|2022-05-04 20:15:00|1809.26|1806.46|1808.07|1805.27|1810.48|1807.68|1807.82|1805.02|0
1651695600000|2022-05-04 20:20:00|1808.31|1805.51|1808.07|1805.27|1810.26|1807.46|1808.07|1805.27|0
1651695900000|2022-05-04 20:25:00|1808.31|1805.51|1807.58|1804.78|1809.77|1806.97|1807.58|1804.78|0
1651696200000|2022-05-04 20:30:00|1806.85|1804.05|1806.12|1803.32|1807.58|1804.78|1806.12|1803.32|0
1651696500000|2022-05-04 20:35:00|1806.36|1803.56|1806.85|1804.05|1807.09|1804.29|1805.39|1802.59|0
1651696800000|2022-05-04 20:40:00|1806.72|1803.92|1806.85|1804.05|1807.21|1804.41|1806.12|1803.32|0
1651697100000|2022-05-04 20:45:00|1806.6|1803.8|1805.63|1802.83|1807.09|1804.29|1805.39|1802.59|0
1651697400000|2022-05-04 20:50:00|1805.87|1803.07|1806.11|1803.31|1806.84|1804.04|1805.5|1802.7|0
1651697700000|2022-05-04 20:55:00|1805.87|1803.07|1805.74|1802.94|1806.36|1803.56|1805.38|1802.58|0
1651698000000|2022-05-04 21:00:00|1806.18|1803.38|1807.55|1804.75|1807.91|1805.11|1805.97|1803.17|0
1651698300000|2022-05-04 21:05:00|1807.87|1805.07|1807.91|1805.11|1808.65|1805.85|1807.59|1804.79|0
1651698600000|2022-05-04 21:10:00|1808.05|1805.25|1808.41|1805.61|1808.48|1805.68|1808.02|1805.22|0
1651698900000|2022-05-04 21:15:00|1808.45|1805.65|1809.01|1806.21|1809.08|1806.28|1808.41|1805.61|0
1651699200000|2022-05-04 21:20:00|1809.16|1806.36|1808.69|1805.89|1809.16|1806.36|1808.55|1805.75|0
1651699500000|2022-05-04 21:25:00|1808.65|1805.85|1809.15|1806.35|1809.15|1806.35|1808.37|1805.57|0
1651699800000|2022-05-04 21:30:00|1809.29|1806.49|1809.46|1806.66|1809.64|1806.84|1809.29|1806.49|0
1651700100000|2022-05-04 21:35:00|1809.39|1806.59|1809.39|1806.59|1809.39|1806.59|1809.33|1806.53|0
1651700400000|2022-05-04 21:40:00|1809.38|1806.58|1808.58|1805.78|1809.38|1806.58|1808.58|1805.78|0
1651700700000|2022-05-04 21:45:00|1808.62|1805.82|1808.94|1806.14|1809.15|1806.35|1808.62|1805.82|0
1651701000000|2022-05-04 21:50:00|1809|1806.2|1808.79|1805.99|1809.11|1806.31|1808.79|1805.99|0
1651701300000|2022-05-04 21:55:00|1808.75|1805.95|1808.68|1805.88|1808.86|1806.06|1808.4|1805.6|0
1651701600000|2022-05-04 22:00:00|1809.62|1806.82|1810.35|1807.55|1810.72|1807.92|1807.92|1805.12|0
1651701900000|2022-05-04 22:05:00|1810.24|1807.44|1810.24|1807.44|1810.72|1807.92|1809.38|1806.58|0
1651702200000|2022-05-04 22:10:00|1809.99|1807.19|1812.42|1809.62|1812.67|1809.87|1809.62|1806.82|0
1651702500000|2022-05-04 22:15:00|1812.18|1809.38|1814.13|1811.33|1814.13|1811.33|1812.05|1809.25|0
1651702800000|2022-05-04 22:20:00|1814.37|1811.57|1814.49|1811.69|1815.83|1813.03|1814|1811.2|0
1651703100000|2022-05-04 22:25:00|1814.37|1811.57|1813.64|1810.84|1814.61|1811.81|1813.27|1810.47|0
1651703400000|2022-05-04 22:30:00|1813.88|1811.08|1810.96|1808.16|1813.88|1811.08|1810.47|1807.67|0
1651703700000|2022-05-04 22:35:00|1810.72|1807.92|1808.53|1805.73|1810.72|1807.92|1807.8|1805|0
1651704000000|2022-05-04 22:40:00|1808.28|1805.48|1806.33|1803.53|1808.28|1805.48|1805.85|1803.05|0
1651704300000|2022-05-04 22:45:00|1806.58|1803.78|1806.58|1803.78|1807.31|1804.51|1806.33|1803.53|0
1651704600000|2022-05-04 22:50:00|1806.82|1804.02|1807.55|1804.75|1807.79|1804.99|1806.82|1804.02|0
1651704900000|2022-05-04 22:55:00|1807.67|1804.87|1807.06|1804.26|1808.28|1805.48|1806.82|1804.02|0
1651705200000|2022-05-04 23:00:00|1807.31|1804.51|1808.28|1805.48|1808.64|1805.84|1807.06|1804.26|0
1651705500000|2022-05-04 23:05:00|1808.52|1805.72|1808.76|1805.96|1809.25|1806.45|1808.03|1805.23|0
1651705800000|2022-05-04 23:10:00|1809.01|1806.21|1809.01|1806.21|1809.98|1807.18|1808.76|1805.96|0
1651706100000|2022-05-04 23:15:00|1808.76|1805.96|1808.52|1805.72|1809.25|1806.45|1808.27|1805.47|0
1651706400000|2022-05-04 23:20:00|1808.76|1805.96|1807.79|1804.99|1808.76|1805.96|1807.3|1804.5|0
1651706700000|2022-05-04 23:25:00|1807.54|1804.74|1807.54|1804.74|1808.03|1805.23|1807.3|1804.5|0
1651707000000|2022-05-04 23:30:00|1807.79|1804.99|1806.81|1804.01|1807.79|1804.99|1806.57|1803.77|0
1651707300000|2022-05-04 23:35:00|1807.05|1804.25|1805.84|1803.04|1808.03|1805.23|1805.59|1802.79|0
1651707600000|2022-05-04 23:40:00|1805.59|1802.79|1806.81|1804.01|1807.05|1804.25|1805.59|1802.79|0
1651707900000|2022-05-04 23:45:00|1806.68|1803.88|1806.44|1803.64|1807.05|1804.25|1806.32|1803.52|0
1651708200000|2022-05-04 23:50:00|1806.56|1803.76|1808.27|1805.47|1808.27|1805.47|1806.56|1803.76|0
1651708500000|2022-05-04 23:55:00|1808.02|1805.22|1807.78|1804.98|1808.51|1805.71|1807.54|1804.74|0
1651708800000|2022-05-05 00:00:00|1808.02|1805.22|1808.02|1805.22|1809|1806.2|1807.54|1804.74|0
1651709100000|2022-05-05 00:05:00|1808.26|1805.46|1807.53|1804.73|1808.38|1805.58|1806.56|1803.76|0
1651709400000|2022-05-05 00:10:00|1807.41|1804.61|1807.16|1804.36|1808.26|1805.46|1806.56|1803.76|0
1651709700000|2022-05-05 00:15:00|1807.05|1804.25|1808.02|1805.22|1808.02|1805.22|1806.8|1804|0
1651710000000|2022-05-05 00:20:00|1807.78|1804.98|1811.18|1808.38|1813.13|1810.33|1807.41|1804.61|0
1651710300000|2022-05-05 00:25:00|1811.42|1808.62|1809.48|1806.68|1812.15|1809.35|1809.48|1806.68|0
1651710600000|2022-05-05 00:30:00|1809.72|1806.92|1812.15|1809.35|1812.88|1810.08|1809.48|1806.68|0
1651710900000|2022-05-05 00:35:00|1812.27|1809.47|1812.15|1809.35|1812.88|1810.08|1811.42|1808.62|0
1651711200000|2022-05-05 00:40:00|1812.03|1809.23|1810.93|1808.13|1812.15|1809.35|1810.69|1807.89|0
1651711500000|2022-05-05 00:45:00|1811.18|1808.38|1812.39|1809.59|1813.12|1810.32|1810.93|1808.13|0
1651711800000|2022-05-05 00:50:00|1812.15|1809.35|1811.54|1808.74|1812.39|1809.59|1811.18|1808.38|0
1651712100000|2022-05-05 00:55:00|1811.66|1808.86|1812.51|1809.71|1812.88|1810.08|1810.93|1808.13|0
1651712400000|2022-05-05 01:00:00|1812.63|1809.83|1812.39|1809.59|1813.36|1810.56|1812.26|1809.46|0
1651712700000|2022-05-05 01:05:00|1812.63|1809.83|1812.15|1809.35|1813.36|1810.56|1812.15|1809.35|0
1651713000000|2022-05-05 01:10:00|1812.02|1809.22|1811.9|1809.1|1812.63|1809.83|1811.9|1809.1|0
1651713300000|2022-05-05 01:15:00|1812.14|1809.34|1811.66|1808.86|1812.14|1809.34|1810.2|1807.4|0
1651713600000|2022-05-05 01:20:00|1811.9|1809.1|1813.85|1811.05|1813.85|1811.05|1811.41|1808.61|0
1651713900000|2022-05-05 01:25:00|1814.09|1811.29|1815.63|1812.83|1815.87|1813.07|1813.96|1811.16|0
1651714200000|2022-05-05 01:30:00|1815.14|1812.34|1814.16|1811.36|1817.33|1814.53|1813.92|1811.12|0
1651714500000|2022-05-05 01:35:00|1814.04|1811.24|1814.16|1811.36|1814.52|1811.72|1813.31|1810.51|0
1651714800000|2022-05-05 01:40:00|1814.04|1811.24|1811.24|1808.44|1814.41|1811.61|1810.51|1807.71|0
1651715100000|2022-05-05 01:45:00|1811.49|1808.69|1809.54|1806.74|1811.97|1809.17|1809.05|1806.25|0
1651715400000|2022-05-05 01:50:00|1809.41|1806.61|1808.56|1805.76|1809.54|1806.74|1808.32|1805.52|0
1651715700000|2022-05-05 01:55:00|1808.81|1806.01|1810.02|1807.22|1810.51|1807.71|1808.81|1806.01|0
1651716000000|2022-05-05 02:00:00|1810.14|1807.34|1808.81|1806.01|1810.27|1807.47|1808.68|1805.88|0
1651716300000|2022-05-05 02:05:00|1808.68|1805.88|1809.78|1806.98|1810.02|1807.22|1808.44|1805.64|0
1651716600000|2022-05-05 02:10:00|1809.89|1807.09|1809.53|1806.73|1810.51|1807.71|1809.05|1806.25|0
1651716900000|2022-05-05 02:15:00|1809.41|1806.61|1809.78|1806.98|1810.02|1807.22|1809.29|1806.49|0
1651717200000|2022-05-05 02:20:00|1809.53|1806.73|1807.34|1804.54|1809.53|1806.73|1806.86|1804.06|0
1651717500000|2022-05-05 02:25:00|1807.22|1804.42|1808.56|1805.76|1808.56|1805.76|1806.86|1804.06|0
1651717800000|2022-05-05 02:30:00|1808.67|1805.87|1807.94|1805.14|1809.04|1806.24|1807.83|1805.03|0
1651718100000|2022-05-05 02:35:00|1807.83|1805.03|1808.31|1805.51|1808.31|1805.51|1807.1|1804.3|0
1651718400000|2022-05-05 02:40:00|1808.07|1805.27|1808.91|1806.11|1808.91|1806.11|1808.07|1805.27|0
1651718700000|2022-05-05 02:45:00|1808.8|1806|1809.04|1806.24|1809.04|1806.24|1808.07|1805.27|0
1651719000000|2022-05-05 02:50:00|1808.91|1806.11|1808.67|1805.87|1809.77|1806.97|1808.55|1805.75|0
1651719300000|2022-05-05 02:55:00|1808.55|1805.75|1807.82|1805.02|1809.28|1806.48|1807.82|1805.02|0
1651719600000|2022-05-05 03:00:00|1808.31|1805.51|1809.52|1806.72|1810.5|1807.7|1808.31|1805.51|0
1651719900000|2022-05-05 03:05:00|1809.77|1806.97|1811.47|1808.67|1811.47|1808.67|1808.79|1805.99|0
1651720200000|2022-05-05 03:10:00|1811.71|1808.91|1810.98|1808.18|1811.71|1808.91|1810.25|1807.45|0
1651720500000|2022-05-05 03:15:00|1811.22|1808.42|1812.68|1809.88|1812.68|1809.88|1810.98|1808.18|0
1651720800000|2022-05-05 03:20:00|1812.44|1809.64|1811.95|1809.15|1812.68|1809.88|1811.47|1808.67|0
1651721100000|2022-05-05 03:25:00|1812.2|1809.4|1813.41|1810.61|1813.41|1810.61|1811.95|1809.15|0
1651721400000|2022-05-05 03:30:00|1813.17|1810.37|1811.71|1808.91|1813.17|1810.37|1811.46|1808.66|0
1651721700000|2022-05-05 03:35:00|1811.58|1808.78|1811.46|1808.66|1812.68|1809.88|1811.46|1808.66|0
1651722000000|2022-05-05 03:40:00|1811.34|1808.54|1812.19|1809.39|1812.68|1809.88|1811.34|1808.54|0
1651722300000|2022-05-05 03:45:00|1812.06|1809.26|1812.31|1809.51|1812.43|1809.63|1811.7|1808.9|0
1651722600000|2022-05-05 03:50:00|1812.19|1809.39|1811.7|1808.9|1812.68|1809.88|1811.46|1808.66|0
1651722900000|2022-05-05 03:55:00|1811.82|1809.02|1812.19|1809.39|1812.31|1809.51|1811.46|1808.66|0
1651723200000|2022-05-05 04:00:00|1811.94|1809.14|1812.67|1809.87|1812.67|1809.87|1811.94|1809.14|0
1651723500000|2022-05-05 04:05:00|1812.19|1809.39|1812.19|1809.39|1812.43|1809.63|1811.94|1809.14|0
1651723800000|2022-05-05 04:10:00|1811.94|1809.14|1812.3|1809.5|1812.43|1809.63|1811.81|1809.01|0
1651724100000|2022-05-05 04:15:00|1812.43|1809.63|1812.06|1809.26|1812.43|1809.63|1811.7|1808.9|0
1651724400000|2022-05-05 04:20:00|1812.18|1809.38|1812.18|1809.38|1812.18|1809.38|1811.94|1809.14|0
1651724700000|2022-05-05 04:25:00|1812.67|1809.87|1812.18|1809.38|1812.91|1810.11|1812.06|1809.26|0
1651725000000|2022-05-05 04:30:00|1812.42|1809.62|1812.67|1809.87|1812.91|1810.11|1811.94|1809.14|0
1651725300000|2022-05-05 04:35:00|1812.54|1809.74|1814.37|1811.57|1814.61|1811.81|1812.54|1809.74|0
1651725600000|2022-05-05 04:40:00|1814.13|1811.33|1815.7|1812.9|1815.95|1813.15|1813.88|1811.08|0
1651725900000|2022-05-05 04:45:00|1815.58|1812.78|1816.07|1813.27|1816.07|1813.27|1815.46|1812.66|0
1651726200000|2022-05-05 04:50:00|1815.83|1813.03|1816.31|1813.51|1816.67|1813.87|1815.58|1812.78|0
1651726500000|2022-05-05 04:55:00|1816.07|1813.27|1817.29|1814.49|1817.29|1814.49|1816.07|1813.27|0
1651726800000|2022-05-05 05:00:00|1817.4|1814.6|1816.8|1814|1818.26|1815.46|1816.8|1814|0
1651727100000|2022-05-05 05:05:00|1816.31|1813.51|1814.85|1812.05|1816.55|1813.75|1814.36|1811.56|0
1651727400000|2022-05-05 05:10:00|1814.61|1811.81|1817.28|1814.48|1817.28|1814.48|1814.61|1811.81|0
1651727700000|2022-05-05 05:15:00|1817.53|1814.73|1817.77|1814.97|1818.01|1815.21|1817.28|1814.48|0
1651728000000|2022-05-05 05:20:00|1817.52|1814.72|1817.77|1814.97|1820.44|1817.64|1817.28|1814.48|0
1651728300000|2022-05-05 05:25:00|1817.88|1815.08|1816.79|1813.99|1818.01|1815.21|1816.31|1813.51|0
1651728600000|2022-05-05 05:30:00|1816.91|1814.11|1818.5|1815.7|1818.5|1815.7|1816.79|1813.99|0
1651728900000|2022-05-05 05:35:00|1818.74|1815.94|1818.37|1815.57|1820.69|1817.89|1818.01|1815.21|0
1651729200000|2022-05-05 05:40:00|1818.25|1815.45|1818.98|1816.18|1819.47|1816.67|1818.01|1815.21|0
1651729500000|2022-05-05 05:45:00|1818.25|1815.45|1815.93|1813.13|1818.49|1815.69|1814.35|1811.55|0
1651729800000|2022-05-05 05:50:00|1816.06|1813.26|1816.79|1813.99|1817.52|1814.72|1815.08|1812.28|0
1651730100000|2022-05-05 05:55:00|1817.03|1814.23|1818.73|1815.93|1818.73|1815.93|1816.54|1813.74|0
1651730400000|2022-05-05 06:00:00|1818.98|1816.18|1817.27|1814.47|1819.71|1816.91|1816.3|1813.5|0
1651730700000|2022-05-05 06:05:00|1816.9|1814.1|1815.08|1812.28|1816.9|1814.1|1814.84|1812.04|0
1651731000000|2022-05-05 06:10:00|1815.32|1812.52|1816.78|1813.98|1818.97|1816.17|1815.08|1812.28|0
1651731300000|2022-05-05 06:15:00|1816.3|1813.5|1818|1815.2|1818.97|1816.17|1816.05|1813.25|0
1651731600000|2022-05-05 06:20:00|1818.12|1815.32|1814.83|1812.03|1818.49|1815.69|1814.35|1811.55|0
1651731900000|2022-05-05 06:25:00|1814.59|1811.79|1808.51|1805.71|1815.32|1812.52|1807.29|1804.49|0
1651732200000|2022-05-05 06:30:00|1808.26|1805.46|1808.51|1805.71|1808.75|1805.95|1806.07|1803.27|0
1651732500000|2022-05-05 06:35:00|1808.75|1805.95|1806.56|1803.76|1808.75|1805.95|1806.32|1803.52|0
1651732800000|2022-05-05 06:40:00|1806.8|1804|1805.91|1803.11|1808.13|1805.33|1805.67|1802.87|0
1651733100000|2022-05-05 06:45:00|1806.15|1803.35|1806.15|1803.35|1807.13|1804.33|1805.42|1802.62|0
1651733400000|2022-05-05 06:50:00|1806.27|1803.47|1805.42|1802.62|1807.37|1804.57|1805.42|1802.62|0
1651733700000|2022-05-05 06:55:00|1805.91|1803.11|1802.86|1800.06|1807.12|1804.32|1802.5|1799.7|0
1651734000000|2022-05-05 07:00:00|1803.96|1801.16|1804.69|1801.89|1805.42|1802.62|1800.31|1797.51|0
1651734300000|2022-05-05 07:05:00|1804.73|1802.33|1803.14|1800.74|1804.97|1802.57|1800.23|1797.83|0
1651734600000|2022-05-05 07:10:00|1803.27|1800.87|1797.19|1794.79|1803.39|1800.99|1796.95|1794.55|0
1651734900000|2022-05-05 07:15:00|1796.7|1794.3|1794.51|1792.11|1797.68|1795.28|1794.27|1791.87|0
1651735200000|2022-05-05 07:20:00|1794.39|1791.99|1791.66|1789.26|1795.63|1793.23|1791.42|1789.02|0
1651735500000|2022-05-05 07:25:00|1791.41|1789.01|1790.93|1788.53|1794.33|1791.93|1790.44|1788.04|0
1651735800000|2022-05-05 07:30:00|1791.41|1789.01|1792.14|1789.74|1794.82|1792.42|1791.41|1789.01|0
1651736100000|2022-05-05 07:35:00|1792.39|1789.99|1789.22|1786.82|1795.06|1792.66|1788.98|1786.58|0
1651736400000|2022-05-05 07:40:00|1789.47|1787.07|1793.36|1790.96|1793.6|1791.2|1789.22|1786.82|0
1651736700000|2022-05-05 07:45:00|1793.23|1790.83|1794.81|1792.41|1795.79|1793.39|1792.14|1789.74|0
1651737000000|2022-05-05 07:50:00|1794.2|1791.8|1796.27|1793.87|1797.73|1795.33|1793.84|1791.44|0
1651737300000|2022-05-05 07:55:00|1796.52|1794.12|1796.76|1794.36|1797.25|1794.85|1793.6|1791.2|0
1651737600000|2022-05-05 08:00:00|1796.63|1794.23|1794.08|1791.68|1798.46|1796.06|1792.87|1790.47|0
1651737900000|2022-05-05 08:05:00|1794.32|1791.92|1792.01|1789.61|1795.54|1793.14|1791.65|1789.25|0
1651738200000|2022-05-05 08:10:00|1791.89|1789.49|1790.92|1788.52|1794.81|1792.41|1790.31|1787.91|0
1651738500000|2022-05-05 08:15:00|1791.16|1788.76|1792.86|1790.46|1795.41|1793.01|1790.92|1788.52|0
1651738800000|2022-05-05 08:20:00|1792.74|1790.34|1795.29|1792.89|1795.65|1793.25|1792.74|1790.34|0
1651739100000|2022-05-05 08:25:00|1794.81|1792.41|1790.19|1787.79|1794.81|1792.41|1789.7|1787.3|0
1651739400000|2022-05-05 08:30:00|1790.3|1787.9|1787.14|1784.74|1790.43|1788.03|1787.02|1784.62|0
1651739700000|2022-05-05 08:35:00|1787.02|1784.62|1787.02|1784.62|1788.24|1785.84|1786.78|1784.38|0
1651740000000|2022-05-05 08:40:00|1786.78|1784.38|1782.4|1780|1787.02|1784.62|1781.19|1778.79|0
1651740300000|2022-05-05 08:45:00|1782.52|1780.12|1783.86|1781.46|1784.35|1781.95|1780.94|1778.54|0
1651740600000|2022-05-05 08:50:00|1784.1|1781.7|1783.98|1781.58|1785.8|1783.4|1783.62|1781.22|0
1651740900000|2022-05-05 08:55:00|1784.1|1781.7|1785.32|1782.92|1785.32|1782.92|1781.43|1779.03|0
1651741200000|2022-05-05 09:00:00|1785.07|1782.67|1785.8|1783.4|1786.16|1783.76|1784.46|1782.06|0
1651741500000|2022-05-05 09:05:00|1785.92|1783.52|1786.04|1783.64|1786.29|1783.89|1784.59|1782.19|0
1651741800000|2022-05-05 09:10:00|1785.92|1783.52|1788.96|1786.56|1789.45|1787.05|1785.92|1783.52|0
1651742100000|2022-05-05 09:15:00|1788.83|1786.43|1789.69|1787.29|1790.18|1787.78|1788.47|1786.07|0
1651742400000|2022-05-05 09:20:00|1789.56|1787.16|1785.31|1782.91|1789.93|1787.53|1784.58|1782.18|0
1651742700000|2022-05-05 09:25:00|1785.07|1782.67|1785.07|1782.67|1788.23|1785.83|1785.07|1782.67|0
1651743000000|2022-05-05 09:30:00|1786.04|1783.64|1784.45|1782.05|1786.77|1784.37|1782.99|1780.59|0
1651743300000|2022-05-05 09:35:00|1784.34|1781.94|1783.61|1781.21|1786.04|1783.64|1783.12|1780.72|0
1651743600000|2022-05-05 09:40:00|1784.09|1781.69|1788.21|1785.81|1788.21|1785.81|1783.43|1781.03|0
1651743900000|2022-05-05 09:45:00|1787.96|1785.56|1786.5|1784.1|1787.96|1785.56|1785.65|1783.25|0
1651744200000|2022-05-05 09:50:00|1786.38|1783.98|1787.84|1785.44|1789.18|1786.78|1786.14|1783.74|0
1651744500000|2022-05-05 09:55:00|1787.72|1785.32|1788.45|1786.05|1790.88|1788.48|1787.72|1785.32|0
1651744800000|2022-05-05 10:00:00|1788.69|1786.29|1792.09|1789.69|1792.09|1789.69|1787.72|1785.32|0
1651745100000|2022-05-05 10:05:00|1792.34|1789.94|1792.7|1790.3|1793.07|1790.67|1789.66|1787.26|0
1651745400000|2022-05-05 10:10:00|1792.83|1790.43|1794.29|1791.89|1794.65|1792.25|1792.46|1790.06|0
1651745700000|2022-05-05 10:15:00|1794.05|1791.65|1790.76|1788.36|1794.05|1791.65|1790.64|1788.24|0
1651746000000|2022-05-05 10:20:00|1790.15|1787.75|1792.34|1789.94|1794.16|1791.76|1788.45|1786.05|0
1651746300000|2022-05-05 10:25:00|1792.58|1790.18|1793.56|1791.16|1794.29|1791.89|1791.37|1788.97|0
1651746600000|2022-05-05 10:30:00|1793.31|1790.91|1790.88|1788.48|1793.92|1791.52|1789.66|1787.26|0
1651746900000|2022-05-05 10:35:00|1790.64|1788.24|1791.85|1789.45|1791.97|1789.57|1790.15|1787.75|0
1651747200000|2022-05-05 10:40:00|1792.1|1789.7|1789.66|1787.26|1792.34|1789.94|1789.18|1786.78|0
1651747500000|2022-05-05 10:45:00|1789.91|1787.51|1791.85|1789.45|1792.09|1789.69|1789.42|1787.02|0
1651747800000|2022-05-05 10:50:00|1791.61|1789.21|1791.36|1788.96|1793.79|1791.39|1791.12|1788.72|0
1651748100000|2022-05-05 10:55:00|1791.12|1788.72|1784.55|1782.15|1791.12|1788.72|1784.55|1782.15|0
1651748400000|2022-05-05 11:00:00|1784.43|1782.03|1788.44|1786.04|1788.93|1786.53|1784.18|1781.78|0
1651748700000|2022-05-05 11:05:00|1788.2|1785.8|1792.58|1790.18|1793.06|1790.66|1787.96|1785.56|0
1651749000000|2022-05-05 11:10:00|1792.45|1790.05|1793.06|1790.66|1795.25|1792.85|1790.87|1788.47|0
1651749300000|2022-05-05 11:15:00|1792.57|1790.17|1789.61|1787.21|1794.28|1791.88|1789.25|1786.85|0
1651749600000|2022-05-05 11:20:00|1789.74|1787.34|1787.79|1785.39|1790.47|1788.07|1787.06|1784.66|0
1651749900000|2022-05-05 11:25:00|1787.55|1785.15|1784.87|1782.47|1788.76|1786.36|1784.63|1782.23|0
1651750200000|2022-05-05 11:30:00|1784.74|1782.34|1786.08|1783.68|1786.57|1784.17|1783.65|1781.25|0
1651750500000|2022-05-05 11:35:00|1786.2|1783.8|1786.81|1784.41|1789.73|1787.33|1785.11|1782.71|0
1651750800000|2022-05-05 11:40:00|1786.69|1784.29|1789.11|1786.71|1789.48|1787.08|1786.64|1784.24|0
1651751100000|2022-05-05 11:45:00|1789.24|1786.84|1789.6|1787.2|1790.94|1788.54|1788.26|1785.86|0
1651751400000|2022-05-05 11:50:00|1789.72|1787.32|1789.23|1786.83|1792.4|1790|1788.99|1786.59|0
1651751700000|2022-05-05 11:55:00|1789.48|1787.08|1787.61|1785.21|1791.42|1789.02|1786.88|1784.48|0
1651752000000|2022-05-05 12:00:00|1787.86|1785.46|1788.58|1786.18|1789.31|1786.91|1786.4|1784|0
1651752300000|2022-05-05 12:05:00|1788.34|1785.94|1791.26|1788.86|1791.75|1789.35|1787.85|1785.45|0
1651752600000|2022-05-05 12:10:00|1791.5|1789.1|1792.96|1790.56|1793.45|1791.05|1791.13|1788.73|0
1651752900000|2022-05-05 12:15:00|1793.2|1790.8|1791.26|1788.86|1793.2|1790.8|1790.28|1787.88|0
1651753200000|2022-05-05 12:20:00|1791.5|1789.1|1786.15|1783.75|1793.45|1791.05|1785.9|1783.5|0
1651753500000|2022-05-05 12:25:00|1786.02|1783.62|1788.45|1786.05|1789.8|1787.4|1784.93|1782.53|0
1651753800000|2022-05-05 12:30:00|1788.7|1786.3|1788.58|1786.18|1790.28|1787.88|1786.39|1783.99|0
1651754100000|2022-05-05 12:35:00|1788.82|1786.42|1789.55|1787.15|1790.4|1788|1788.33|1785.93|0
1651754400000|2022-05-05 12:40:00|1789.18|1786.78|1787.36|1784.96|1790.4|1788|1786.87|1784.47|0
1651754700000|2022-05-05 12:45:00|1786.99|1784.59|1786.39|1783.99|1788.69|1786.29|1786.39|1783.99|0
1651755000000|2022-05-05 12:50:00|1786.63|1784.23|1785.41|1783.01|1787.11|1784.71|1783.95|1781.55|0
1651755300000|2022-05-05 12:55:00|1785.17|1782.77|1783.95|1781.55|1787.23|1784.83|1783.71|1781.31|0
1651755600000|2022-05-05 13:00:00|1784.19|1781.79|1776.53|1774.13|1784.19|1781.79|1774.95|1772.55|0
1651755900000|2022-05-05 13:05:00|1776.17|1773.77|1777.24|1774.84|1778.11|1775.71|1775.44|1773.04|0
1651756200000|2022-05-05 13:10:00|1777.37|1774.97|1778.1|1775.7|1778.1|1775.7|1774.93|1772.53|0
1651756500000|2022-05-05 13:15:00|1778.34|1775.94|1774.56|1772.16|1780.28|1777.88|1773.83|1771.43|0
1651756800000|2022-05-05 13:20:00|1774.93|1772.53|1774.93|1772.53|1778.34|1775.94|1774.2|1771.8|0
1651757100000|2022-05-05 13:25:00|1774.69|1772.29|1771.04|1768.64|1774.69|1772.29|1771.04|1768.64|0
1651757400000|2022-05-05 13:30:00|1770.8|1768.4|1764.48|1762.08|1772.01|1769.61|1760.35|1757.95|0
1651757700000|2022-05-05 13:35:00|1765.69|1763.29|1765.27|1762.87|1768.85|1766.45|1762.29|1759.89|0
1651758000000|2022-05-05 13:40:00|1764.05|1761.65|1754.09|1751.69|1771.59|1769.19|1753.6|1751.2|0
1651758300000|2022-05-05 13:45:00|1754.58|1752.18|1747.1|1744.7|1755.55|1753.15|1746.61|1744.21|0
1651758600000|2022-05-05 13:50:00|1746.85|1744.45|1745.64|1743.24|1751.23|1748.83|1743.94|1741.54|0
1651758900000|2022-05-05 13:55:00|1745.4|1743|1741.99|1739.59|1748.31|1745.91|1737.87|1735.47|0
1651759200000|2022-05-05 14:00:00|1741.75|1739.35|1728.92|1726.52|1741.99|1739.59|1728.44|1726.04|0
1651759500000|2022-05-05 14:05:00|1728.68|1726.28|1721.64|1719.24|1729.16|1726.76|1716.9|1714.5|0
1651759800000|2022-05-05 14:10:00|1721.39|1718.99|1724.06|1721.66|1725.27|1722.87|1710.48|1708.08|0
1651760100000|2022-05-05 14:15:00|1725.76|1723.36|1722.78|1720.38|1726.24|1723.84|1715.99|1713.59|0
1651760400000|2022-05-05 14:20:00|1722.53|1720.13|1708.43|1706.03|1723.02|1720.62|1705.32|1702.92|0
1651760700000|2022-05-05 14:25:00|1709.16|1706.76|1708.43|1706.03|1714.98|1712.58|1707.71|1705.31|0
1651761000000|2022-05-05 14:30:00|1706.74|1704.34|1704.8|1702.4|1711.34|1708.94|1702.13|1699.73|0
1651761300000|2022-05-05 14:35:00|1705.52|1703.12|1696.56|1694.16|1709.64|1707.24|1696.07|1693.67|0
1651761600000|2022-05-05 14:40:00|1696.07|1693.67|1701.25|1698.85|1701.25|1698.85|1688.9|1686.5|0
1651761900000|2022-05-05 14:45:00|1699.79|1697.39|1686.24|1683.84|1703.18|1700.78|1685.03|1682.63|0
1651762200000|2022-05-05 14:50:00|1685.27|1682.87|1686.23|1683.83|1691.25|1688.85|1680.67|1678.27|0
1651762500000|2022-05-05 14:55:00|1687.44|1685.04|1695.42|1693.02|1695.42|1693.02|1686.47|1684.07|0
1651762800000|2022-05-05 15:00:00|1694.21|1691.81|1683.92|1681.52|1698.33|1695.93|1682.11|1679.71|0
1651763100000|2022-05-05 15:05:00|1684.05|1681.65|1673.41|1671.01|1687.68|1685.28|1668.57|1666.17|0
1651763400000|2022-05-05 15:10:00|1672.83|1670.43|1676.95|1674.55|1676.95|1674.55|1668.97|1666.57|0
1651763700000|2022-05-05 15:15:00|1675.01|1672.61|1674.04|1671.64|1681.06|1678.66|1668|1665.6|0
1651764000000|2022-05-05 15:20:00|1673.56|1671.16|1666.07|1663.67|1674.53|1672.13|1666.07|1663.67|0
1651764300000|2022-05-05 15:25:00|1666.55|1664.15|1675.49|1673.09|1675.49|1673.09|1665.34|1662.94|0
1651764600000|2022-05-05 15:30:00|1674.04|1671.64|1676.85|1674.45|1683.62|1681.22|1670.9|1668.5|0
1651764900000|2022-05-05 15:35:00|1677.57|1675.17|1687.7|1685.3|1692.09|1689.69|1677.33|1674.93|0
1651765200000|2022-05-05 15:40:00|1687.22|1684.82|1683.15|1680.75|1690.61|1688.21|1682.38|1679.98|0
1651765500000|2022-05-05 15:45:00|1682.42|1680.02|1674.93|1672.53|1682.42|1680.02|1672.03|1669.63|0
1651765800000|2022-05-05 15:50:00|1675.66|1673.26|1653.44|1651.04|1675.66|1673.26|1652.48|1650.08|0
1651766100000|2022-05-05 15:55:00|1654.17|1651.77|1653.8|1651.4|1657.91|1655.51|1652.96|1650.56|0
1651766400000|2022-05-05 16:00:00|1652.84|1650.44|1650.43|1648.03|1652.84|1650.44|1639.81|1637.41|0
1651766700000|2022-05-05 16:05:00|1650.78|1648.38|1663.46|1661.06|1664.42|1662.02|1650.67|1648.27|0
1651767000000|2022-05-05 16:10:00|1662.49|1660.09|1665.87|1663.47|1671.19|1668.79|1657.42|1655.02|0
1651767300000|2022-05-05 16:15:00|1665.63|1663.23|1669.01|1666.61|1669.98|1667.58|1659.83|1657.43|0
1651767600000|2022-05-05 16:20:00|1669.61|1667.21|1662.73|1660.33|1673.6|1671.2|1661.16|1658.76|0
1651767900000|2022-05-05 16:25:00|1664.9|1662.5|1669.12|1666.72|1677.71|1675.31|1663.94|1661.54|0
1651768200000|2022-05-05 16:30:00|1667.56|1665.16|1667.39|1664.99|1676.82|1674.42|1667.39|1664.99|0
1651768500000|2022-05-05 16:35:00|1668.12|1665.72|1662.08|1659.68|1668.12|1665.72|1656.29|1653.89|0
1651768800000|2022-05-05 16:40:00|1661.36|1658.96|1657.49|1655.09|1662.08|1659.68|1654.11|1651.71|0
1651769100000|2022-05-05 16:45:00|1657.73|1655.33|1653.87|1651.47|1660.15|1657.75|1650.74|1648.34|0
1651769400000|2022-05-05 16:50:00|1654.84|1652.44|1666.66|1664.26|1667.87|1665.47|1654.11|1651.71|0
1651769700000|2022-05-05 16:55:00|1668.84|1666.44|1673.43|1671.03|1673.67|1671.27|1666.9|1664.5|0
1651770000000|2022-05-05 17:00:00|1673.91|1671.51|1682.61|1680.21|1687.69|1685.29|1673.91|1671.51|0
1651770300000|2022-05-05 17:05:00|1682.85|1680.45|1688.04|1685.64|1691.8|1689.4|1682.12|1679.72|0
1651770600000|2022-05-05 17:10:00|1687.93|1685.53|1674.28|1671.88|1688.71|1686.31|1673.55|1671.15|0
1651770900000|2022-05-05 17:15:00|1675|1672.6|1675.73|1673.33|1678.87|1676.47|1667.51|1665.11|0
1651771200000|2022-05-05 17:20:00|1675.97|1673.57|1677.42|1675.02|1680.08|1677.68|1671.38|1668.98|0
1651771500000|2022-05-05 17:25:00|1676.69|1674.29|1677.42|1675.02|1678.63|1676.23|1670.17|1667.77|0
1651771800000|2022-05-05 17:30:00|1673.07|1670.67|1671.38|1668.98|1674.76|1672.36|1667.27|1664.87|0
1651772100000|2022-05-05 17:35:00|1671.73|1669.33|1676.21|1673.81|1687.81|1685.41|1671.73|1669.33|0
1651772400000|2022-05-05 17:40:00|1676.45|1674.05|1676.45|1674.05|1685.03|1682.63|1673.55|1671.15|0
1651772700000|2022-05-05 17:45:00|1675.96|1673.56|1669.44|1667.04|1680.07|1677.67|1669.44|1667.04|0
1651773000000|2022-05-05 17:50:00|1670.16|1667.76|1663.64|1661.24|1670.16|1667.76|1660.5|1658.1|0
1651773300000|2022-05-05 17:55:00|1664.12|1661.72|1663.4|1661|1665.09|1662.69|1657.6|1655.2|0
1651773600000|2022-05-05 18:00:00|1663.16|1660.76|1659.25|1656.85|1664.12|1661.72|1656.41|1654.01|0
1651773900000|2022-05-05 18:05:00|1659.74|1657.34|1664.57|1662.17|1667.22|1664.82|1657.81|1655.41|0
1651774200000|2022-05-05 18:10:00|1664.81|1662.41|1662.63|1660.23|1667.22|1664.82|1657.56|1655.16|0
1651774500000|2022-05-05 18:15:00|1661.91|1659.51|1677.3|1674.9|1678.02|1675.62|1661.91|1659.51|0
1651774800000|2022-05-05 18:20:00|1678.26|1675.86|1659.88|1657.48|1679.83|1677.43|1658.07|1655.67|0
1651775100000|2022-05-05 18:25:00|1659.16|1656.76|1649.05|1646.65|1661.09|1658.69|1649.05|1646.65|0
1651775400000|2022-05-05 18:30:00|1648.46|1646.06|1648.57|1646.17|1653.59|1651.19|1646.4|1644|0
1651775700000|2022-05-05 18:35:00|1648.09|1645.69|1653.88|1651.48|1653.88|1651.48|1645.92|1643.52|0
1651776000000|2022-05-05 18:40:00|1651.46|1649.06|1651.7|1649.3|1656.77|1654.37|1648.09|1645.69|0
1651776300000|2022-05-05 18:45:00|1653.15|1650.75|1656.77|1654.37|1660.63|1658.23|1651.95|1649.55|0
1651776600000|2022-05-05 18:50:00|1656.53|1654.13|1658.22|1655.82|1670.53|1668.13|1656.05|1653.65|0
1651776900000|2022-05-05 18:55:00|1657.25|1654.85|1657.01|1654.61|1658.22|1655.82|1653.39|1650.99|0
1651777200000|2022-05-05 19:00:00|1657.25|1654.85|1644.95|1642.55|1659.66|1657.26|1644.95|1642.55|0
1651777500000|2022-05-05 19:05:00|1645.43|1643.03|1643.98|1641.58|1648.08|1645.68|1638.92|1636.52|0
1651777800000|2022-05-05 19:10:00|1644.22|1641.82|1632.41|1630.01|1645.43|1643.03|1632.41|1630.01|0
1651778100000|2022-05-05 19:15:00|1632.65|1630.25|1637.23|1634.83|1637.95|1635.55|1631.93|1629.53|0
1651778400000|2022-05-05 19:20:00|1637.47|1635.07|1633.61|1631.21|1637.95|1635.55|1630.48|1628.08|0
1651778700000|2022-05-05 19:25:00|1633.85|1631.45|1631.94|1629.54|1643.49|1641.09|1628.32|1625.92|0
1651779000000|2022-05-05 19:30:00|1631.21|1628.81|1639.72|1637.32|1642.13|1639.73|1625.44|1623.04|0
1651779300000|2022-05-05 19:35:00|1640.31|1637.91|1646.04|1643.64|1652.06|1649.66|1638.81|1636.41|0
1651779600000|2022-05-05 19:40:00|1648.93|1646.53|1646.49|1644.09|1654.95|1652.55|1644.56|1642.16|0
1651779900000|2022-05-05 19:45:00|1648.42|1646.02|1631.88|1629.48|1652.75|1650.35|1630.35|1627.95|0
1651780200000|2022-05-05 19:50:00|1643.33|1640.93|1651.66|1649.26|1673.45|1671.05|1643.33|1640.93|0
1651780500000|2022-05-05 19:55:00|1654.67|1652.27|1671.33|1668.93|1671.33|1668.93|1654.43|1652.03|0
1651780800000|2022-05-05 20:00:00|1670.36|1667.96|1670.6|1668.2|1673.98|1671.58|1665.29|1662.89|0
1651781100000|2022-05-05 20:05:00|1671.32|1668.92|1670.84|1668.44|1672.77|1670.37|1665.53|1663.13|0
1651781400000|2022-05-05 20:10:00|1670.6|1668.2|1675.32|1672.92|1677.38|1674.98|1670.6|1668.2|0
1651781700000|2022-05-05 20:15:00|1674.92|1672.12|1672.75|1669.95|1676.13|1673.33|1672.62|1669.82|0
1651782000000|2022-05-05 20:20:00|1672.62|1669.82|1671.3|1668.5|1675.28|1672.48|1671.3|1668.5|0
1651782300000|2022-05-05 20:25:00|1671.06|1668.26|1672.02|1669.22|1672.62|1669.82|1670.09|1667.29|0
1651782600000|2022-05-05 20:30:00|1672.14|1669.34|1671.05|1668.25|1672.74|1669.94|1670.09|1667.29|0
1651782900000|2022-05-05 20:35:00|1670.33|1667.53|1673.47|1670.67|1673.47|1670.67|1670.09|1667.29|0
1651783200000|2022-05-05 20:40:00|1673.23|1670.43|1678.3|1675.5|1678.3|1675.5|1672.74|1669.94|0
1651783500000|2022-05-05 20:45:00|1678.54|1675.74|1677.09|1674.29|1680.95|1678.15|1677.09|1674.29|0
1651783800000|2022-05-05 20:50:00|1676.85|1674.05|1676.6|1673.8|1678.54|1675.74|1676.12|1673.32|0
1651784100000|2022-05-05 20:55:00|1676.96|1674.16|1675.09|1672.29|1677.81|1675.01|1672.25|1669.45|0
1651784400000|2022-05-05 21:00:00|1675.59|1672.79|1674.05|1671.25|1676.08|1673.28|1673.9|1671.1|0
1651784700000|2022-05-05 21:05:00|1674.01|1671.21|1673.7|1670.9|1674.09|1671.29|1673.45|1670.65|0
1651785000000|2022-05-05 21:10:00|1673.77|1670.97|1672.68|1669.88|1673.98|1671.18|1672.68|1669.88|0
1651785300000|2022-05-05 21:15:00|1673.13|1670.33|1672.99|1670.19|1673.27|1670.47|1672.89|1670.09|0
1651785600000|2022-05-05 21:20:00|1672.53|1669.73|1671.65|1668.85|1672.78|1669.98|1671.54|1668.74|0
1651785900000|2022-05-05 21:25:00|1671.69|1668.89|1671.26|1668.46|1671.72|1668.92|1671.22|1668.42|0
1651786200000|2022-05-05 21:30:00|1671.33|1668.53|1671.69|1668.89|1671.82|1669.02|1671.33|1668.53|0
1651786500000|2022-05-05 21:35:00|1671.49|1668.69|1672.49|1669.69|1672.51|1669.71|1671.29|1668.49|0
1651786800000|2022-05-05 21:40:00|1672.42|1669.62|1671.91|1669.11|1672.45|1669.65|1671.7|1668.9|0
1651787100000|2022-05-05 21:45:00|1671.95|1669.15|1672.44|1669.64|1672.48|1669.68|1671.91|1669.11|0
1651787400000|2022-05-05 21:50:00|1672.42|1669.62|1672.59|1669.79|1672.59|1669.79|1672.34|1669.54|0
1651787700000|2022-05-05 21:55:00|1672.51|1669.71|1672.34|1669.54|1672.55|1669.75|1672.02|1669.22|0
1651788000000|2022-05-05 22:00:00|1670.91|1668.11|1667.89|1665.09|1670.91|1668.11|1667.28|1664.48|0
1651788300000|2022-05-05 22:05:00|1667.77|1664.97|1667.41|1664.61|1668.97|1666.17|1667.17|1664.37|0
1651788600000|2022-05-05 22:10:00|1667.89|1665.09|1670.3|1667.5|1670.3|1667.5|1667.65|1664.85|0
1651788900000|2022-05-05 22:15:00|1670.06|1667.26|1664.14|1661.34|1670.06|1667.26|1664.14|1661.34|0
1651789200000|2022-05-05 22:20:00|1663.78|1660.98|1663.3|1660.5|1665.59|1662.79|1661.97|1659.17|0
1651789500000|2022-05-05 22:25:00|1663.06|1660.26|1663.66|1660.86|1664.27|1661.47|1661.85|1659.05|0
1651789800000|2022-05-05 22:30:00|1664.27|1661.47|1668.24|1665.44|1669.45|1666.65|1664.27|1661.47|0
1651790100000|2022-05-05 22:35:00|1668.13|1665.33|1669.09|1666.29|1670.06|1667.26|1668.13|1665.33|0
1651790400000|2022-05-05 22:40:00|1669.21|1666.41|1669.57|1666.77|1670.06|1667.26|1668.61|1665.81|0
1651790700000|2022-05-05 22:45:00|1669.81|1667.01|1669.81|1667.01|1671.26|1668.46|1669.2|1666.4|0
1651791000000|2022-05-05 22:50:00|1669.69|1666.89|1666.19|1663.39|1669.81|1667.01|1666.19|1663.39|0
1651791300000|2022-05-05 22:55:00|1666.31|1663.51|1668.96|1666.16|1669.57|1666.77|1666.31|1663.51|0
1651791600000|2022-05-05 23:00:00|1668.12|1665.32|1669.2|1666.4|1669.33|1666.53|1666.91|1664.11|0
1651791900000|2022-05-05 23:05:00|1669.33|1666.53|1668.96|1666.16|1669.81|1667.01|1668.48|1665.68|0
1651792200000|2022-05-05 23:10:00|1669.08|1666.28|1667.87|1665.07|1669.57|1666.77|1667.15|1664.35|0
1651792500000|2022-05-05 23:15:00|1668.12|1665.32|1666.18|1663.38|1668.36|1665.56|1666.18|1663.38|0
1651792800000|2022-05-05 23:20:00|1666.3|1663.5|1666.91|1664.11|1667.63|1664.83|1665.94|1663.14|0
1651793100000|2022-05-05 23:25:00|1667.15|1664.35|1669.08|1666.28|1669.08|1666.28|1666.18|1663.38|0
1651793400000|2022-05-05 23:30:00|1669.19|1666.39|1671.49|1668.69|1671.73|1668.93|1669.19|1666.39|0
1651793700000|2022-05-05 23:35:00|1671.73|1668.93|1670.77|1667.97|1671.73|1668.93|1669.56|1666.76|0
1651794000000|2022-05-05 23:40:00|1670.52|1667.72|1670.52|1667.72|1671.61|1668.81|1670.04|1667.24|0
1651794300000|2022-05-05 23:45:00|1670.28|1667.48|1669.31|1666.51|1671.01|1668.21|1667.87|1665.07|0
1651794600000|2022-05-05 23:50:00|1669.19|1666.39|1671.73|1668.93|1671.73|1668.93|1668.95|1666.15|0
1651794900000|2022-05-05 23:55:00|1671.6|1668.8|1671.97|1669.17|1672.93|1670.13|1671|1668.2|0
1651795200000|2022-05-06 00:00:00|1672.69|1669.89|1668.22|1665.42|1673.66|1670.86|1667.14|1664.34|0
1651795500000|2022-05-06 00:05:00|1667.86|1665.06|1662.91|1660.11|1667.86|1665.06|1660.74|1657.94|0
1651795800000|2022-05-06 00:10:00|1662.79|1659.99|1658.21|1655.41|1663.27|1660.47|1657.48|1654.68|0
1651796100000|2022-05-06 00:15:00|1657.96|1655.16|1665.44|1662.64|1666.17|1663.37|1657.96|1655.16|0
1651796400000|2022-05-06 00:20:00|1665.69|1662.89|1665.44|1662.64|1667.37|1664.57|1665.08|1662.28|0
1651796700000|2022-05-06 00:25:00|1665.2|1662.4|1665.44|1662.64|1666.17|1663.37|1664.96|1662.16|0
1651797000000|2022-05-06 00:30:00|1665.2|1662.4|1662.54|1659.74|1665.2|1662.4|1661.1|1658.3|0
1651797300000|2022-05-06 00:35:00|1662.3|1659.5|1660.13|1657.33|1662.79|1659.99|1659.41|1656.61|0
1651797600000|2022-05-06 00:40:00|1660.25|1657.45|1660.85|1658.05|1661.34|1658.54|1660|1657.2|0
1651797900000|2022-05-06 00:45:00|1660.37|1657.57|1660.48|1657.68|1662.06|1659.26|1657.96|1655.16|0
1651798200000|2022-05-06 00:50:00|1660.13|1657.33|1658.92|1656.12|1662.3|1659.5|1657.47|1654.67|0
1651798500000|2022-05-06 00:55:00|1659.16|1656.36|1656.02|1653.22|1659.28|1656.48|1654.09|1651.29|0
1651798800000|2022-05-06 01:00:00|1655.78|1652.98|1655.41|1652.61|1658.19|1655.39|1655.06|1652.26|0
1651799100000|2022-05-06 01:05:00|1655.17|1652.37|1657.47|1654.67|1658.43|1655.63|1655.06|1652.26|0
1651799400000|2022-05-06 01:10:00|1657.58|1654.78|1654.09|1651.29|1657.71|1654.91|1654.09|1651.29|0
1651799700000|2022-05-06 01:15:00|1654.45|1651.65|1652.6|1649.8|1655.49|1652.69|1652.16|1649.36|0
1651800000000|2022-05-06 01:20:00|1652.35|1649.55|1653.56|1650.76|1653.56|1650.76|1649.94|1647.14|0
1651800300000|2022-05-06 01:25:00|1653.32|1650.52|1657.17|1654.37|1657.9|1655.1|1653.08|1650.28|0
1651800600000|2022-05-06 01:30:00|1657.42|1654.62|1654.76|1651.96|1657.42|1654.62|1654.76|1651.96|0
1651800900000|2022-05-06 01:35:00|1655|1652.2|1656.45|1653.65|1658.14|1655.34|1654.76|1651.96|0
1651801200000|2022-05-06 01:40:00|1656.69|1653.89|1655.36|1652.56|1659.1|1656.3|1654.76|1651.96|0
1651801500000|2022-05-06 01:45:00|1655.31|1652.51|1654.95|1652.15|1657.24|1654.44|1654.95|1652.15|0
1651801800000|2022-05-06 01:50:00|1655.19|1652.39|1654.23|1651.43|1656.16|1653.36|1653.27|1650.47|0
1651802100000|2022-05-06 01:55:00|1654.47|1651.67|1655.67|1652.87|1656.16|1653.36|1654.23|1651.43|0
1651802400000|2022-05-06 02:00:00|1655.91|1653.11|1655.67|1652.87|1658.08|1655.28|1655.06|1652.26|0
1651802700000|2022-05-06 02:05:00|1655.43|1652.63|1653.74|1650.94|1655.79|1652.99|1653.26|1650.46|0
1651803000000|2022-05-06 02:10:00|1653.26|1650.46|1653.26|1650.46|1654.22|1651.42|1652.54|1649.74|0
1651803300000|2022-05-06 02:15:00|1653.5|1650.7|1655.67|1652.87|1656.87|1654.07|1653.02|1650.22|0
1651803600000|2022-05-06 02:20:00|1655.43|1652.63|1655.19|1652.39|1655.91|1653.11|1654.46|1651.66|0
1651803900000|2022-05-06 02:25:00|1655.3|1652.5|1659.28|1656.48|1660.01|1657.21|1654.7|1651.9|0
1651804200000|2022-05-06 02:30:00|1659.52|1656.72|1659.76|1656.96|1661.94|1659.14|1659.52|1656.72|0
1651804500000|2022-05-06 02:35:00|1660.01|1657.21|1658.19|1655.39|1660.01|1657.21|1658.07|1655.27|0
1651804800000|2022-05-06 02:40:00|1657.83|1655.03|1657.83|1655.03|1658.32|1655.52|1657.11|1654.31|0
1651805100000|2022-05-06 02:45:00|1657.59|1654.79|1660|1657.2|1660|1657.2|1656.87|1654.07|0
1651805400000|2022-05-06 02:50:00|1659.52|1656.72|1660.72|1657.92|1660.97|1658.17|1659.28|1656.48|0
1651805700000|2022-05-06 02:55:00|1660.84|1658.04|1660.84|1658.04|1662.17|1659.37|1660.24|1657.44|0
1651806000000|2022-05-06 03:00:00|1661.69|1658.89|1661.56|1658.76|1663.86|1661.06|1661.32|1658.52|0
1651806300000|2022-05-06 03:05:00|1661.45|1658.65|1660.24|1657.44|1661.45|1658.65|1659.27|1656.47|0
1651806600000|2022-05-06 03:10:00|1660.11|1657.31|1659.27|1656.47|1660.48|1657.68|1659.27|1656.47|0
1651806900000|2022-05-06 03:15:00|1659.51|1656.71|1659.51|1656.71|1659.99|1657.19|1659.03|1656.23|0
1651807200000|2022-05-06 03:20:00|1659.75|1656.95|1661.2|1658.4|1661.44|1658.64|1659.27|1656.47|0
1651807500000|2022-05-06 03:25:00|1660.96|1658.16|1661.07|1658.27|1661.68|1658.88|1660.23|1657.43|0
1651807800000|2022-05-06 03:30:00|1661.2|1658.4|1665.06|1662.26|1665.54|1662.74|1660.71|1657.91|0
1651808100000|2022-05-06 03:35:00|1665.3|1662.5|1666.26|1663.46|1667.47|1664.67|1664.57|1661.77|0
1651808400000|2022-05-06 03:40:00|1666.14|1663.34|1667.23|1664.43|1667.23|1664.43|1664.57|1661.77|0
1651808700000|2022-05-06 03:45:00|1667.47|1664.67|1666.74|1663.94|1667.71|1664.91|1666.5|1663.7|0
1651809000000|2022-05-06 03:50:00|1666.5|1663.7|1670.36|1667.56|1670.84|1668.04|1666.5|1663.7|0
1651809300000|2022-05-06 03:55:00|1670.23|1667.43|1670.36|1667.56|1671.57|1668.77|1669.63|1666.83|0
1651809600000|2022-05-06 04:00:00|1670.23|1667.43|1670.12|1667.32|1670.6|1667.8|1669.63|1666.83|0
1651809900000|2022-05-06 04:05:00|1670.36|1667.56|1670.36|1667.56|1671.32|1668.52|1670.12|1667.32|0
1651810200000|2022-05-06 04:10:00|1670.6|1667.8|1669.39|1666.59|1670.84|1668.04|1669.15|1666.35|0
1651810500000|2022-05-06 04:15:00|1669.51|1666.71|1666.01|1663.21|1669.63|1666.83|1665.77|1662.97|0
1651810800000|2022-05-06 04:20:00|1665.88|1663.08|1666.73|1663.93|1667.22|1664.42|1664.2|1661.4|0
1651811100000|2022-05-06 04:25:00|1666.85|1664.05|1665.04|1662.24|1667.21|1664.41|1664.19|1661.39|0
1651811400000|2022-05-06 04:30:00|1665.52|1662.72|1665.04|1662.24|1665.77|1662.97|1663.59|1660.79|0
1651811700000|2022-05-06 04:35:00|1665.28|1662.48|1665.04|1662.24|1665.76|1662.96|1664.56|1661.76|0
1651812000000|2022-05-06 04:40:00|1664.91|1662.11|1664.31|1661.51|1664.91|1662.11|1663.83|1661.03|0
1651812300000|2022-05-06 04:45:00|1664.07|1661.27|1662.62|1659.82|1664.07|1661.27|1661.9|1659.1|0
1651812600000|2022-05-06 04:50:00|1662.74|1659.94|1664.07|1661.27|1664.31|1661.51|1662.74|1659.94|0
1651812900000|2022-05-06 04:55:00|1664.19|1661.39|1665.28|1662.48|1665.52|1662.72|1663.83|1661.03|0
1651813200000|2022-05-06 05:00:00|1664.55|1661.75|1662.62|1659.82|1664.55|1661.75|1659.73|1656.93|0
1651813500000|2022-05-06 05:05:00|1663.34|1660.54|1660.69|1657.89|1664.79|1661.99|1660.32|1657.52|0
1651813800000|2022-05-06 05:10:00|1660.93|1658.13|1660.69|1657.89|1661.9|1659.1|1659.72|1656.92|0
1651814100000|2022-05-06 05:15:00|1660.93|1658.13|1664.31|1661.51|1664.42|1661.62|1659.72|1656.92|0
1651814400000|2022-05-06 05:20:00|1664.55|1661.75|1663.58|1660.78|1664.79|1661.99|1663.1|1660.3|0
1651814700000|2022-05-06 05:25:00|1663.7|1660.9|1665.03|1662.23|1665.75|1662.95|1662.13|1659.33|0
1651815000000|2022-05-06 05:30:00|1665.14|1662.34|1664.54|1661.74|1665.75|1662.95|1663.21|1660.41|0
1651815300000|2022-05-06 05:35:00|1664.3|1661.5|1665.99|1663.19|1665.99|1663.19|1662.97|1660.17|0
1651815600000|2022-05-06 05:40:00|1665.75|1662.95|1663.58|1660.78|1665.86|1663.06|1662.37|1659.57|0
1651815900000|2022-05-06 05:45:00|1663.69|1660.89|1662.37|1659.57|1664.41|1661.61|1661.89|1659.09|0
1651816200000|2022-05-06 05:50:00|1662.85|1660.05|1665.26|1662.46|1665.5|1662.7|1662.61|1659.81|0
1651816500000|2022-05-06 05:55:00|1664.78|1661.98|1664.65|1661.85|1665.02|1662.22|1661.88|1659.08|0
1651816800000|2022-05-06 06:00:00|1664.78|1661.98|1669.6|1666.8|1669.6|1666.8|1663.33|1660.53|0
1651817100000|2022-05-06 06:05:00|1669.12|1666.32|1670.44|1667.64|1671.05|1668.25|1668.15|1665.35|0
1651817400000|2022-05-06 06:10:00|1670.57|1667.77|1671.29|1668.49|1671.53|1668.73|1670.08|1667.28|0
1651817700000|2022-05-06 06:15:00|1671.53|1668.73|1668.75|1665.95|1671.53|1668.73|1666.95|1664.15|0
1651818000000|2022-05-06 06:20:00|1668.88|1666.08|1670.08|1667.28|1671.16|1668.36|1668.51|1665.71|0
1651818300000|2022-05-06 06:25:00|1669.6|1666.8|1662.36|1659.56|1669.6|1666.8|1662.12|1659.32|0
1651818600000|2022-05-06 06:30:00|1662.12|1659.32|1668.15|1665.35|1668.15|1665.35|1662.12|1659.32|0
1651818900000|2022-05-06 06:35:00|1668.5|1665.7|1671.04|1668.24|1671.53|1668.73|1666.22|1663.42|0
1651819200000|2022-05-06 06:40:00|1671.28|1668.48|1671.04|1668.24|1671.52|1668.72|1668.87|1666.07|0
1651819500000|2022-05-06 06:45:00|1671.4|1668.6|1667.66|1664.86|1671.52|1668.72|1667.66|1664.86|0
1651819800000|2022-05-06 06:50:00|1667.42|1664.62|1665.01|1662.21|1668.5|1665.7|1665.01|1662.21|0
1651820100000|2022-05-06 06:55:00|1664.52|1661.72|1660.78|1657.98|1666.69|1663.89|1660.66|1657.86|0
1651820400000|2022-05-06 07:00:00|1661.02|1658.22|1658.25|1655.45|1661.02|1658.22|1653.91|1651.11|0
1651820700000|2022-05-06 07:05:00|1658.41|1656.01|1654.19|1651.79|1658.53|1656.13|1653.82|1651.42|0
1651821000000|2022-05-06 07:10:00|1653.71|1651.31|1656.71|1654.31|1656.71|1654.31|1651.05|1648.65|0
1651821300000|2022-05-06 07:15:00|1657.08|1654.68|1658.04|1655.64|1658.29|1655.89|1654.43|1652.03|0
1651821600000|2022-05-06 07:20:00|1658.53|1656.13|1652.26|1649.86|1658.53|1656.13|1650.93|1648.53|0
1651821900000|2022-05-06 07:25:00|1651.29|1648.89|1650.81|1648.41|1655.02|1652.62|1649.36|1646.96|0
1651822200000|2022-05-06 07:30:00|1650.92|1648.52|1643.92|1641.52|1650.92|1648.52|1643.68|1641.28|0
1651822500000|2022-05-06 07:35:00|1644.16|1641.76|1642.1|1639.7|1645.36|1642.96|1641.51|1639.11|0
1651822800000|2022-05-06 07:40:00|1642.47|1640.07|1644.19|1641.79|1645.02|1642.62|1639.61|1637.21|0
1651823100000|2022-05-06 07:45:00|1643.95|1641.55|1646.11|1643.71|1647.56|1645.16|1642.74|1640.34|0
1651823400000|2022-05-06 07:50:00|1646.23|1643.83|1653.33|1650.93|1654.54|1652.14|1644.3|1641.9|0
1651823700000|2022-05-06 07:55:00|1653.81|1651.41|1655.34|1652.94|1655.98|1653.58|1652.37|1649.97|0
1651824000000|2022-05-06 08:00:00|1655.58|1653.18|1655.66|1653.26|1656.39|1653.99|1650.85|1648.45|0
1651824300000|2022-05-06 08:05:00|1655.91|1653.51|1658.43|1656.03|1662.16|1659.76|1654.7|1652.3|0
1651824600000|2022-05-06 08:10:00|1658.79|1656.39|1656.62|1654.22|1660.35|1657.95|1655.54|1653.14|0
1651824900000|2022-05-06 08:15:00|1656.38|1653.98|1663.12|1660.72|1664.57|1662.17|1653.5|1651.1|0
1651825200000|2022-05-06 08:20:00|1663.6|1661.2|1661.31|1658.91|1663.84|1661.44|1660.11|1657.71|0
1651825500000|2022-05-06 08:25:00|1661.19|1658.79|1664.08|1661.68|1664.32|1661.92|1659.51|1657.11|0
1651825800000|2022-05-06 08:30:00|1663.84|1661.44|1668.47|1666.07|1671.37|1668.97|1663.72|1661.32|0
1651826100000|2022-05-06 08:35:00|1668.59|1666.19|1667.27|1664.87|1668.59|1666.19|1665.1|1662.7|0
1651826400000|2022-05-06 08:40:00|1666.55|1664.15|1662.69|1660.29|1667.14|1664.74|1662.45|1660.05|0
1651826700000|2022-05-06 08:45:00|1662.81|1660.41|1663.41|1661.01|1666.06|1663.66|1661.97|1659.57|0
1651827000000|2022-05-06 08:50:00|1663.65|1661.25|1653.66|1651.26|1663.9|1661.5|1652.83|1650.43|0
1651827300000|2022-05-06 08:55:00|1653.07|1650.67|1654.87|1652.47|1658.6|1656.2|1653.07|1650.67|0
1651827600000|2022-05-06 09:00:00|1654.27|1651.87|1657.84|1655.44|1658.08|1655.68|1653.75|1651.35|0
1651827900000|2022-05-06 09:05:00|1658.08|1655.68|1654.35|1651.95|1658.56|1656.16|1653.27|1650.87|0
1651828200000|2022-05-06 09:10:00|1653.99|1651.59|1655.43|1653.03|1658.08|1655.68|1653.99|1651.59|0
1651828500000|2022-05-06 09:15:00|1655.31|1652.91|1651.59|1649.19|1656.4|1654|1649.66|1647.26|0
1651828800000|2022-05-06 09:20:00|1651.35|1648.95|1647.61|1645.21|1654.71|1652.31|1646.3|1643.9|0
1651829100000|2022-05-06 09:25:00|1647.74|1645.34|1647.5|1645.1|1649.3|1646.9|1646.41|1644.01|0
1651829400000|2022-05-06 09:30:00|1647.37|1644.97|1653.99|1651.59|1654.47|1652.07|1647.02|1644.62|0
1651829700000|2022-05-06 09:35:00|1654.1|1651.7|1656.39|1653.99|1656.63|1654.23|1651.58|1649.18|0
1651830000000|2022-05-06 09:40:00|1656.87|1654.47|1657.22|1654.82|1657.35|1654.95|1654.95|1652.55|0
1651830300000|2022-05-06 09:45:00|1657.35|1654.95|1658.31|1655.91|1661.44|1659.04|1657.11|1654.71|0
1651830600000|2022-05-06 09:50:00|1658.18|1655.78|1661.68|1659.28|1661.92|1659.52|1657.46|1655.06|0
1651830900000|2022-05-06 09:55:00|1661.19|1658.79|1662.27|1659.87|1663.36|1660.96|1659.39|1656.99|0
1651831200000|2022-05-06 10:00:00|1662.16|1659.76|1659.51|1657.11|1662.4|1660|1658.31|1655.91|0
1651831500000|2022-05-06 10:05:00|1659.27|1656.87|1657.22|1654.82|1663.12|1660.72|1656.98|1654.58|0
1651831800000|2022-05-06 10:10:00|1657.34|1654.94|1656.01|1653.61|1660.23|1657.83|1653.49|1651.09|0
1651832100000|2022-05-06 10:15:00|1655.9|1653.5|1655.9|1653.5|1656.62|1654.22|1653.01|1650.61|0
1651832400000|2022-05-06 10:20:00|1656.01|1653.61|1658.42|1656.02|1659.98|1657.58|1654.93|1652.53|0
1651832700000|2022-05-06 10:25:00|1658.66|1656.26|1661.19|1658.79|1661.43|1659.03|1658.54|1656.14|0
1651833000000|2022-05-06 10:30:00|1661.06|1658.66|1659.5|1657.1|1664.79|1662.39|1659.5|1657.1|0
1651833300000|2022-05-06 10:35:00|1659.37|1656.97|1660.82|1658.42|1661.18|1658.78|1657.82|1655.42|0
1651833600000|2022-05-06 10:40:00|1661.06|1658.66|1659.02|1656.62|1661.06|1658.66|1657.33|1654.93|0
1651833900000|2022-05-06 10:45:00|1658.89|1656.49|1659.74|1657.34|1660.22|1657.82|1657.21|1654.81|0
1651834200000|2022-05-06 10:50:00|1659.61|1657.21|1655.89|1653.49|1660.46|1658.06|1654.93|1652.53|0
1651834500000|2022-05-06 10:55:00|1655.41|1653.01|1656.13|1653.73|1656.72|1654.32|1652.52|1650.12|0
1651834800000|2022-05-06 11:00:00|1656.37|1653.97|1650.95|1648.55|1656.48|1654.08|1650.84|1648.44|0
1651835100000|2022-05-06 11:05:00|1651.08|1648.68|1649.51|1647.11|1652.52|1650.12|1648.31|1645.91|0
1651835400000|2022-05-06 11:10:00|1649.63|1647.23|1645.06|1642.66|1649.63|1647.23|1644.34|1641.94|0
1651835700000|2022-05-06 11:15:00|1645.3|1642.9|1643.05|1640.65|1645.54|1643.14|1642.9|1640.5|0
1651836000000|2022-05-06 11:20:00|1643.29|1640.89|1646.41|1644.01|1647.37|1644.97|1643.29|1640.89|0
1651836300000|2022-05-06 11:25:00|1646.53|1644.13|1644.12|1641.72|1646.53|1644.13|1643.04|1640.64|0
1651836600000|2022-05-06 11:30:00|1643.76|1641.36|1645.07|1642.67|1645.07|1642.67|1640.16|1637.76|0
1651836900000|2022-05-06 11:35:00|1645.31|1642.91|1647.95|1645.55|1648.07|1645.67|1642.78|1640.38|0
1651837200000|2022-05-06 11:40:00|1648.07|1645.67|1649.75|1647.35|1649.75|1647.35|1646.75|1644.35|0
1651837500000|2022-05-06 11:45:00|1649.87|1647.47|1647.95|1645.55|1649.87|1647.47|1647.95|1645.55|0
1651837800000|2022-05-06 11:50:00|1648.31|1645.91|1648.06|1645.66|1649.27|1646.87|1647.1|1644.7|0
1651838100000|2022-05-06 11:55:00|1648.19|1645.79|1650.35|1647.95|1652.04|1649.64|1647.1|1644.7|0
1651838400000|2022-05-06 12:00:00|1649.63|1647.23|1653.48|1651.08|1654.07|1651.67|1649.39|1646.99|0
1651838700000|2022-05-06 12:05:00|1653.35|1650.95|1655.88|1653.48|1656.84|1654.44|1651.55|1649.15|0
1651839000000|2022-05-06 12:10:00|1656.6|1654.2|1654.85|1652.45|1657.02|1654.62|1654.13|1651.73|0
1651839300000|2022-05-06 12:15:00|1654.37|1651.97|1655.81|1653.41|1656.29|1653.89|1653.65|1651.25|0
1651839600000|2022-05-06 12:20:00|1656.05|1653.65|1652.92|1650.52|1656.05|1653.65|1651.96|1649.56|0
1651839900000|2022-05-06 12:25:00|1653.16|1650.76|1655.81|1653.41|1658.81|1656.41|1649.79|1647.39|0
1651840200000|2022-05-06 12:30:00|1656.16|1653.76|1666.75|1664.35|1676.76|1674.36|1656.16|1653.76|0
1651840500000|2022-05-06 12:35:00|1668.2|1665.8|1674.77|1672.37|1677.42|1675.02|1666.03|1663.63|0
1651840800000|2022-05-06 12:40:00|1674.05|1671.65|1663.21|1660.81|1674.77|1672.37|1662.97|1660.57|0
1651841100000|2022-05-06 12:45:00|1663.69|1661.29|1649.26|1646.86|1664.18|1661.78|1649.26|1646.86|0
1651841400000|2022-05-06 12:50:00|1649.98|1647.58|1646.37|1643.97|1653.35|1650.95|1645.65|1643.25|0
1651841700000|2022-05-06 12:55:00|1646.49|1644.09|1640.89|1638.49|1646.85|1644.45|1639.32|1636.92|0
1651842000000|2022-05-06 13:00:00|1640.41|1638.01|1637.04|1634.64|1644.49|1642.09|1637.04|1634.64|0
1651842300000|2022-05-06 13:05:00|1638|1635.6|1638|1635.6|1642.44|1640.04|1637.04|1634.64|0
1651842600000|2022-05-06 13:10:00|1637.52|1635.12|1646.41|1644.01|1647.38|1644.98|1637.52|1635.12|0
1651842900000|2022-05-06 13:15:00|1646.17|1643.77|1647.13|1644.73|1647.37|1644.97|1641.12|1638.72|0
1651843200000|2022-05-06 13:20:00|1647.37|1644.97|1647.13|1644.73|1650.02|1647.62|1643.77|1641.37|0
1651843500000|2022-05-06 13:25:00|1646.89|1644.49|1643.28|1640.88|1649.06|1646.66|1643.28|1640.88|0
1651843800000|2022-05-06 13:30:00|1644.49|1642.09|1632.72|1630.32|1649.06|1646.66|1632.72|1630.32|0
1651844100000|2022-05-06 13:35:00|1632.48|1630.08|1613.65|1611.25|1632.48|1630.08|1612.94|1610.54|0
1651844400000|2022-05-06 13:40:00|1613.89|1611.49|1610.78|1608.38|1624.45|1622.05|1610.65|1608.25|0
1651844700000|2022-05-06 13:45:00|1611.02|1608.62|1606.84|1604.44|1613.41|1611.01|1595.91|1593.51|0
1651845000000|2022-05-06 13:50:00|1605.88|1603.48|1598.2|1595.8|1609.71|1607.31|1596.05|1593.65|0
1651845300000|2022-05-06 13:55:00|1598.44|1596.04|1598.92|1596.52|1602.52|1600.12|1591.97|1589.57|0
1651845600000|2022-05-06 14:00:00|1596.16|1593.76|1600.36|1597.96|1605.03|1602.63|1591.97|1589.57|0
1651845900000|2022-05-06 14:05:00|1602.75|1600.35|1605.47|1603.07|1620.03|1617.63|1602.75|1600.35|0
1651846200000|2022-05-06 14:10:00|1603.31|1600.91|1612.42|1610.02|1619.14|1616.74|1598.28|1595.88|0
1651846500000|2022-05-06 14:15:00|1613.86|1611.46|1639.27|1636.87|1647.99|1645.59|1613.86|1611.46|0
1651846800000|2022-05-06 14:20:00|1637.22|1634.82|1638.06|1635.66|1644.07|1641.67|1631.1|1628.7|0
1651847100000|2022-05-06 14:25:00|1641.91|1639.51|1629.42|1627.02|1646.23|1643.83|1629.42|1627.02|0
1651847400000|2022-05-06 14:30:00|1627.49|1625.09|1623.2|1620.8|1638.1|1635.7|1622|1619.6|0
1651847700000|2022-05-06 14:35:00|1622.24|1619.84|1617.72|1615.32|1624.16|1621.76|1610.52|1608.12|0
1651848000000|2022-05-06 14:40:00|1619.64|1617.24|1625.16|1622.76|1629.97|1627.57|1614.84|1612.44|0
1651848300000|2022-05-06 14:45:00|1622.28|1619.88|1648.58|1646.18|1651.84|1649.44|1622.28|1619.88|0
1651848600000|2022-05-06 14:50:00|1650.86|1648.46|1655.31|1652.91|1655.31|1652.91|1641.12|1638.72|0
1651848900000|2022-05-06 14:55:00|1656.27|1653.87|1658.77|1656.37|1665.03|1662.63|1651.7|1649.3|0
1651849200000|2022-05-06 15:00:00|1657.8|1655.4|1651.18|1648.78|1661.17|1658.77|1649.14|1646.74|0
1651849500000|2022-05-06 15:05:00|1651.3|1648.9|1652.75|1650.35|1655.15|1652.75|1646.97|1644.57|0
1651849800000|2022-05-06 15:10:00|1651.78|1649.38|1659.38|1656.98|1659.38|1656.98|1643.24|1640.84|0
1651850100000|2022-05-06 15:15:00|1659.26|1656.86|1664.18|1661.78|1669.96|1667.56|1657.94|1655.54|0
1651850400000|2022-05-06 15:20:00|1663.46|1661.06|1675.26|1672.86|1678.81|1676.41|1661.05|1658.65|0
1651850700000|2022-05-06 15:25:00|1675.5|1673.1|1667.35|1664.95|1675.74|1673.34|1665.9|1663.5|0
1651851000000|2022-05-06 15:30:00|1668.44|1666.04|1650.24|1647.84|1668.92|1666.52|1649.39|1646.99|0
1651851300000|2022-05-06 15:35:00|1649.99|1647.59|1635.14|1632.74|1649.99|1647.59|1634.54|1632.14|0
1651851600000|2022-05-06 15:40:00|1635.62|1633.22|1639.47|1637.07|1643.32|1640.92|1634.9|1632.5|0
1651851900000|2022-05-06 15:45:00|1638.75|1636.35|1640.67|1638.27|1641.15|1638.75|1634.42|1632.02|0
1651852200000|2022-05-06 15:50:00|1639.47|1637.07|1633.33|1630.93|1648.85|1646.45|1632.97|1630.57|0
1651852500000|2022-05-06 15:55:00|1633.81|1631.41|1630.81|1628.41|1637.78|1635.38|1627.56|1625.16|0
1651852800000|2022-05-06 16:00:00|1630.57|1628.17|1646.2|1643.8|1646.68|1644.28|1627.56|1625.16|0
1651853100000|2022-05-06 16:05:00|1646.44|1644.04|1649.09|1646.69|1661.37|1658.97|1645.96|1643.56|0
1651853400000|2022-05-06 16:10:00|1649.33|1646.93|1633.93|1631.53|1649.33|1646.93|1631.4|1629|0
1651853700000|2022-05-06 16:15:00|1632.97|1630.57|1629.48|1627.08|1641.62|1639.22|1629.48|1627.08|0
1651854000000|2022-05-06 16:20:00|1630.08|1627.68|1646.19|1643.79|1652.81|1650.41|1629.72|1627.32|0
1651854300000|2022-05-06 16:25:00|1647.16|1644.76|1650.04|1647.64|1652.93|1650.53|1643.55|1641.15|0
1651854600000|2022-05-06 16:30:00|1649.32|1646.92|1655.1|1652.7|1656.06|1653.66|1643.55|1641.15|0
1651854900000|2022-05-06 16:35:00|1655.82|1653.42|1649.8|1647.4|1658.71|1656.31|1640.42|1638.02|0
1651855200000|2022-05-06 16:40:00|1650.04|1647.64|1654.21|1651.81|1654.45|1652.05|1646.19|1643.79|0
1651855500000|2022-05-06 16:45:00|1653.73|1651.33|1652.04|1649.64|1657.82|1655.42|1652.04|1649.64|0
1651855800000|2022-05-06 16:50:00|1653.24|1650.84|1658.41|1656.01|1661.91|1659.51|1643.86|1641.46|0
1651856100000|2022-05-06 16:55:00|1656.85|1654.45|1668.79|1666.39|1671.19|1668.79|1656.61|1654.21|0
1651856400000|2022-05-06 17:00:00|1669.51|1667.11|1673.36|1670.96|1674.08|1671.68|1663.97|1661.57|0
1651856700000|2022-05-06 17:05:00|1673.12|1670.72|1665.29|1662.89|1673.12|1670.72|1659.4|1657|0
1651857000000|2022-05-06 17:10:00|1664.21|1661.81|1658.44|1656.04|1666.73|1664.33|1658.2|1655.8|0
1651857300000|2022-05-06 17:15:00|1658.92|1656.52|1643.98|1641.58|1661.32|1658.92|1642.77|1640.37|0
1651857600000|2022-05-06 17:20:00|1643.5|1641.1|1650.48|1648.08|1655.89|1653.49|1641.33|1638.93|0
1651857900000|2022-05-06 17:25:00|1649.03|1646.63|1651.74|1649.34|1656.56|1654.16|1644.16|1641.76|0
1651858200000|2022-05-06 17:30:00|1651.62|1649.22|1655.24|1652.84|1658.02|1655.62|1650.07|1647.67|0
1651858500000|2022-05-06 17:35:00|1655.85|1653.45|1644.29|1641.89|1660.18|1657.78|1639.72|1637.32|0
1651858800000|2022-05-06 17:40:00|1644.89|1642.49|1647.48|1645.08|1652.47|1650.07|1639.48|1637.08|0
1651859100000|2022-05-06 17:45:00|1648.2|1645.8|1642.94|1640.54|1652.05|1649.65|1639.41|1637.01|0
1651859400000|2022-05-06 17:50:00|1644.03|1641.63|1632.72|1630.32|1645.48|1643.08|1630.31|1627.91|0
1651859700000|2022-05-06 17:55:00|1632.23|1629.83|1632.23|1629.83|1633.68|1631.28|1629.35|1626.95|0
1651860000000|2022-05-06 18:00:00|1631.51|1629.11|1629.59|1627.19|1637.64|1635.24|1628.5|1626.1|0
1651860300000|2022-05-06 18:05:00|1628.62|1626.22|1617.8|1615.4|1628.62|1626.22|1617.8|1615.4|0
1651860600000|2022-05-06 18:10:00|1617.92|1615.52|1626.22|1623.82|1629.1|1626.7|1617.56|1615.16|0
1651860900000|2022-05-06 18:15:00|1625.97|1623.57|1625.01|1622.61|1632.95|1630.55|1624.53|1622.13|0
1651861200000|2022-05-06 18:20:00|1622.85|1620.45|1623.68|1621.28|1628.01|1625.61|1620.92|1618.52|0
1651861500000|2022-05-06 18:25:00|1622.12|1619.72|1619.24|1616.84|1623.81|1621.41|1615.15|1612.75|0
1651861800000|2022-05-06 18:30:00|1619.72|1617.32|1614.69|1612.29|1623.32|1620.92|1611.18|1608.78|0
1651862100000|2022-05-06 18:35:00|1615.38|1612.98|1614.18|1611.78|1618.14|1615.74|1611.53|1609.13|0
1651862400000|2022-05-06 18:40:00|1614.42|1612.02|1612.61|1610.21|1620.19|1617.79|1612.25|1609.85|0
1651862700000|2022-05-06 18:45:00|1612.01|1609.61|1625.96|1623.56|1625.96|1623.56|1611.17|1608.77|0
1651863000000|2022-05-06 18:50:00|1624.27|1621.87|1632.56|1630.16|1633.65|1631.25|1624.03|1621.63|0
1651863300000|2022-05-06 18:55:00|1633.89|1631.49|1620.18|1617.78|1636.3|1633.9|1620.18|1617.78|0
1651863600000|2022-05-06 19:00:00|1620.42|1618.02|1623.31|1620.91|1623.79|1621.39|1615.85|1613.45|0
1651863900000|2022-05-06 19:05:00|1621.62|1619.22|1613.21|1610.81|1624.75|1622.35|1610.57|1608.17|0
1651864200000|2022-05-06 19:10:00|1614.17|1611.77|1613.21|1610.81|1619.94|1617.54|1612.49|1610.09|0
1651864500000|2022-05-06 19:15:00|1613.45|1611.05|1616.93|1614.53|1617.77|1615.37|1608.88|1606.48|0
1651864800000|2022-05-06 19:20:00|1615.61|1613.21|1608.16|1605.76|1616.09|1613.69|1607.44|1605.04|0
1651865100000|2022-05-06 19:25:00|1608.88|1606.48|1617.53|1615.13|1620.65|1618.25|1606.35|1603.95|0
1651865400000|2022-05-06 19:30:00|1617.88|1615.48|1626.91|1624.51|1629.07|1626.67|1617.29|1614.89|0
1651865700000|2022-05-06 19:35:00|1627.87|1625.47|1649.05|1646.65|1649.77|1647.37|1627.63|1625.23|0
1651866000000|2022-05-06 19:40:00|1649.65|1647.25|1641.34|1638.94|1651.22|1648.82|1639.53|1637.13|0
1651866300000|2022-05-06 19:45:00|1642.55|1640.15|1650.73|1648.33|1656.04|1653.64|1637.97|1635.57|0
1651866600000|2022-05-06 19:50:00|1654.11|1651.71|1645.43|1643.03|1660.01|1657.61|1645.43|1643.03|0
1651866900000|2022-05-06 19:55:00|1644.83|1642.43|1645.19|1642.79|1648.08|1645.68|1640.14|1637.74|0
1651867200000|2022-05-06 20:00:00|1642.66|1640.26|1634.23|1631.83|1643.02|1640.62|1634.23|1631.83|0
1651867500000|2022-05-06 20:05:00|1633.99|1631.59|1635.91|1633.51|1638.04|1635.64|1632.67|1630.27|0
1651867800000|2022-05-06 20:10:00|1636.15|1633.75|1631.34|1628.94|1636.15|1633.75|1630.86|1628.46|0
1652079900000|2022-05-09 07:05:00|1611.79|1609.39|1612.63|1610.23|1613.48|1611.08|1608.54|1606.14|0
1652080200000|2022-05-09 07:10:00|1612.87|1610.47|1617.09|1614.69|1617.69|1615.29|1612.76|1610.36|0
1652080500000|2022-05-09 07:15:00|1616.97|1614.57|1609.74|1607.34|1618.06|1615.66|1609.38|1606.98|0
1652080800000|2022-05-09 07:20:00|1610.46|1608.06|1602.75|1600.35|1610.46|1608.06|1601.92|1599.52|0
1652081100000|2022-05-09 07:25:00|1602.27|1599.87|1604.56|1602.16|1605.77|1603.37|1600.71|1598.31|0
1652081400000|2022-05-09 07:30:00|1605.04|1602.64|1611.79|1609.39|1611.79|1609.39|1603.12|1600.72|0
1652081700000|2022-05-09 07:35:00|1612.27|1609.87|1611.06|1608.66|1613.35|1610.95|1609.25|1606.85|0
1652082000000|2022-05-09 07:40:00|1611.3|1608.9|1605.64|1603.24|1611.3|1608.9|1605.64|1603.24|0
1652082300000|2022-05-09 07:45:00|1605.76|1603.36|1606.84|1604.44|1607.69|1605.29|1604.56|1602.16|0
1652082600000|2022-05-09 07:50:00|1606.6|1604.2|1600.95|1598.55|1607.56|1605.16|1598.78|1596.38|0
1652082900000|2022-05-09 07:55:00|1601.19|1598.79|1595.95|1593.55|1601.19|1598.79|1594.27|1591.87|0
1652083200000|2022-05-09 08:00:00|1595.71|1593.31|1591.86|1589.46|1595.95|1593.55|1589.45|1587.05|0
1652083500000|2022-05-09 08:05:00|1591.73|1589.33|1595.95|1593.55|1596.19|1593.79|1590.17|1587.77|0
1652083800000|2022-05-09 08:10:00|1595.83|1593.43|1594.99|1592.59|1597.4|1595|1594.02|1591.62|0
1652084100000|2022-05-09 08:15:00|1594.62|1592.22|1591.97|1589.57|1597.39|1594.99|1591.25|1588.85|0
1652084400000|2022-05-09 08:20:00|1591.85|1589.45|1589.45|1587.05|1594.26|1591.86|1589.21|1586.81|0
1652084700000|2022-05-09 08:25:00|1589.69|1587.29|1589.2|1586.8|1591.97|1589.57|1587.52|1585.12|0
1652085000000|2022-05-09 08:30:00|1589.32|1586.92|1579.64|1577.24|1590.41|1588.01|1579.4|1577|0
1652085300000|2022-05-09 08:35:00|1579.51|1577.11|1583.12|1580.72|1583.12|1580.72|1577.83|1575.43|0
1652085600000|2022-05-09 08:40:00|1583.6|1581.2|1583.72|1581.32|1586.13|1583.73|1582.52|1580.12|0
1652085900000|2022-05-09 08:45:00|1583.84|1581.44|1589.5|1587.1|1589.98|1587.58|1583.84|1581.44|0
1652086200000|2022-05-09 08:50:00|1589.61|1587.21|1590.46|1588.06|1592.14|1589.74|1589.01|1586.61|0
1652086500000|2022-05-09 08:55:00|1590.7|1588.3|1589.25|1586.85|1592.02|1589.62|1586.96|1584.56|0
1652086800000|2022-05-09 09:00:00|1588.89|1586.49|1588.53|1586.13|1589.97|1587.57|1588.05|1585.65|0
1652087100000|2022-05-09 09:05:00|1589.01|1586.61|1587.57|1585.17|1589.61|1587.21|1586.6|1584.2|0
1652087400000|2022-05-09 09:10:00|1587.44|1585.04|1592.62|1590.22|1592.86|1590.46|1587.33|1584.93|0
1652087700000|2022-05-09 09:15:00|1592.86|1590.46|1589.84|1587.44|1593.34|1590.94|1588.04|1585.64|0
1652088000000|2022-05-09 09:20:00|1589.73|1587.33|1589.73|1587.33|1594.3|1591.9|1588.64|1586.24|0
1652088300000|2022-05-09 09:25:00|1589.49|1587.09|1583.47|1581.07|1590.93|1588.53|1582.75|1580.35|0
1652088600000|2022-05-09 09:30:00|1583.71|1581.31|1581.55|1579.15|1585.4|1583|1581.55|1579.15|0
1652088900000|2022-05-09 09:35:00|1581.42|1579.02|1578.66|1576.26|1582.03|1579.63|1577.46|1575.06|0
1652089200000|2022-05-09 09:40:00|1578.9|1576.5|1582.26|1579.86|1583.23|1580.83|1577.22|1574.82|0
1652089500000|2022-05-09 09:45:00|1582.02|1579.62|1579.17|1576.77|1582.99|1580.59|1576.82|1574.42|0
1652089800000|2022-05-09 09:50:00|1579.41|1577.01|1580.26|1577.86|1583.02|1580.62|1578.82|1576.42|0
1652090100000|2022-05-09 09:55:00|1580.13|1577.73|1581.7|1579.3|1582.06|1579.66|1575.93|1573.53|0
1652090400000|2022-05-09 10:00:00|1581.46|1579.06|1580.26|1577.86|1583.14|1580.74|1579.65|1577.25|0
1652090700000|2022-05-09 10:05:00|1580.5|1578.1|1579.29|1576.89|1582.66|1580.26|1577.72|1575.32|0
1652091000000|2022-05-09 10:10:00|1579.05|1576.65|1576.89|1574.49|1579.29|1576.89|1576.4|1574|0
1652091300000|2022-05-09 10:15:00|1576.4|1574|1578.09|1575.69|1579.77|1577.37|1576.28|1573.88|0
1652091600000|2022-05-09 10:20:00|1578.33|1575.93|1576.52|1574.12|1579.65|1577.25|1576.4|1574|0
1652091900000|2022-05-09 10:25:00|1576.88|1574.48|1576.16|1573.76|1577.96|1575.56|1573.28|1570.88|0
1652092200000|2022-05-09 10:30:00|1576.4|1574|1571.35|1568.95|1576.64|1574.24|1570.39|1567.99|0
1652092500000|2022-05-09 10:35:00|1570.87|1568.47|1567.02|1564.62|1571.59|1569.19|1567.02|1564.62|0
1652092800000|2022-05-09 10:40:00|1567.26|1564.86|1564.62|1562.22|1567.98|1565.58|1564.38|1561.98|0
1652093100000|2022-05-09 10:45:00|1564.73|1562.33|1566.54|1564.14|1566.54|1564.14|1560.29|1557.89|0
1652093400000|2022-05-09 10:50:00|1566.3|1563.9|1563.58|1561.18|1567.02|1564.62|1560.09|1557.69|0
1652093700000|2022-05-09 10:55:00|1563.46|1561.06|1564.78|1562.38|1566.46|1564.06|1562.14|1559.74|0
1652094000000|2022-05-09 11:00:00|1565.74|1563.34|1568.63|1566.23|1570.18|1567.78|1564.54|1562.14|0
1652094300000|2022-05-09 11:05:00|1568.26|1565.86|1567.42|1565.02|1571.75|1569.35|1566.7|1564.3|0
1652094600000|2022-05-09 11:10:00|1567.18|1564.78|1566.22|1563.82|1568.86|1566.46|1563.82|1561.42|0
1652094900000|2022-05-09 11:15:00|1565.5|1563.1|1563.93|1561.53|1567.18|1564.78|1562.61|1560.21|0
1652095200000|2022-05-09 11:20:00|1563.81|1561.41|1561.37|1558.97|1563.81|1561.41|1558.25|1555.85|0
1652095500000|2022-05-09 11:25:00|1561.13|1558.73|1560.41|1558.01|1561.85|1559.45|1559.69|1557.29|0
1652095800000|2022-05-09 11:30:00|1560.17|1557.77|1565.09|1562.69|1565.09|1562.69|1558.25|1555.85|0
1652096100000|2022-05-09 11:35:00|1564.97|1562.57|1563.17|1560.77|1568.58|1566.18|1563.05|1560.65|0
1652096400000|2022-05-09 11:40:00|1563.53|1561.13|1563.65|1561.25|1566.53|1564.13|1560.65|1558.25|0
1652096700000|2022-05-09 11:45:00|1563.77|1561.37|1570.26|1567.86|1570.5|1568.1|1562.33|1559.93|0
1652097000000|2022-05-09 11:50:00|1569.78|1567.38|1575.51|1573.11|1575.99|1573.59|1568.45|1566.05|0
1652097300000|2022-05-09 11:55:00|1575.75|1573.35|1576.47|1574.07|1579.11|1576.71|1573.35|1570.95|0
1652097600000|2022-05-09 12:00:00|1576.71|1574.31|1579.35|1576.95|1579.35|1576.95|1571.9|1569.5|0
1652097900000|2022-05-09 12:05:00|1580.04|1577.64|1580.87|1578.47|1585.91|1583.51|1577.26|1574.86|0
1652098200000|2022-05-09 12:10:00|1580.62|1578.22|1578.22|1575.82|1581.35|1578.95|1576.54|1574.14|0
1652098500000|2022-05-09 12:15:00|1577.98|1575.58|1573.41|1571.01|1578.7|1576.3|1572.57|1570.17|0
1652098800000|2022-05-09 12:20:00|1572.93|1570.53|1576.78|1574.38|1577.5|1575.1|1572.45|1570.05|0
1652099100000|2022-05-09 12:25:00|1576.54|1574.14|1572.21|1569.81|1576.77|1574.37|1572.21|1569.81|0
1652099400000|2022-05-09 12:30:00|1572.32|1569.92|1575.09|1572.69|1576.29|1573.89|1569.57|1567.17|0
1652099700000|2022-05-09 12:35:00|1574.85|1572.45|1582.06|1579.66|1582.06|1579.66|1573.89|1571.49|0
1652100000000|2022-05-09 12:40:00|1582.3|1579.9|1584.22|1581.82|1587.35|1584.95|1581.45|1579.05|0
1652100300000|2022-05-09 12:45:00|1584.94|1582.54|1584.22|1581.82|1586.63|1584.23|1580.61|1578.21|0
1652100600000|2022-05-09 12:50:00|1584.46|1582.06|1587.47|1585.07|1587.84|1585.44|1583.5|1581.1|0
1652100900000|2022-05-09 12:55:00|1587.35|1584.95|1581.82|1579.42|1587.59|1585.19|1581.58|1579.18|0
1652101200000|2022-05-09 13:00:00|1582.06|1579.66|1583.02|1580.62|1583.27|1580.87|1579.18|1576.78|0
1652101500000|2022-05-09 13:05:00|1583.26|1580.86|1583.26|1580.86|1584.23|1581.83|1580.38|1577.98|0
1652101800000|2022-05-09 13:10:00|1582.78|1580.38|1591.44|1589.04|1591.44|1589.04|1581.34|1578.94|0
1652102100000|2022-05-09 13:15:00|1592.4|1590|1585.66|1583.26|1592.75|1590.35|1585.42|1583.02|0
1652102400000|2022-05-09 13:20:00|1585.78|1583.38|1587.11|1584.71|1587.11|1584.71|1583.02|1580.62|0
1652102700000|2022-05-09 13:25:00|1586.86|1584.46|1582.41|1580.01|1588.31|1585.91|1582.41|1580.01|0
1652103000000|2022-05-09 13:30:00|1583.61|1581.21|1581.09|1578.69|1588.07|1585.67|1572.45|1570.05|0
1652103300000|2022-05-09 13:35:00|1584.22|1581.82|1587.1|1584.7|1594.8|1592.4|1576.77|1574.37|0
1652103600000|2022-05-09 13:40:00|1588.54|1586.14|1585.18|1582.78|1589.51|1587.11|1576.29|1573.89|0
1652103900000|2022-05-09 13:45:00|1586.01|1583.61|1571|1568.6|1586.01|1583.61|1564.63|1562.23|0
1652104200000|2022-05-09 13:50:00|1571.72|1569.32|1589.26|1586.86|1590.82|1588.42|1567.88|1565.48|0
1652104500000|2022-05-09 13:55:00|1588.78|1586.38|1580.99|1578.59|1589.02|1586.62|1576.66|1574.26|0
1652104800000|2022-05-09 14:00:00|1579.78|1577.38|1575.7|1573.3|1584.59|1582.19|1570.41|1568.01|0
1652105100000|2022-05-09 14:05:00|1575.46|1573.06|1561.53|1559.13|1578.82|1576.42|1561.53|1559.13|0
1652105400000|2022-05-09 14:10:00|1562.25|1559.85|1574.81|1572.41|1579.14|1576.74|1562.25|1559.85|0
1652105700000|2022-05-09 14:15:00|1573.85|1571.45|1567.72|1565.32|1579.14|1576.74|1565.56|1563.16|0
1652106000000|2022-05-09 14:20:00|1567.12|1564.72|1558.47|1556.07|1570.24|1567.84|1558.47|1556.07|0
1652106300000|2022-05-09 14:25:00|1557.27|1554.87|1556.55|1554.15|1563.52|1561.12|1554.63|1552.23|0
1652106600000|2022-05-09 14:30:00|1554.75|1552.35|1557.99|1555.59|1558.95|1556.55|1550.79|1548.39|0
1652106900000|2022-05-09 14:35:00|1557.39|1554.99|1544.79|1542.39|1558.23|1555.83|1544.08|1541.68|0
1652107200000|2022-05-09 14:40:00|1544.55|1542.15|1555.35|1552.95|1557.03|1554.63|1544.55|1542.15|0
1652107500000|2022-05-09 14:45:00|1556.79|1554.39|1557.62|1555.22|1562.07|1559.67|1553.67|1551.27|0
1652107800000|2022-05-09 14:50:00|1557.03|1554.63|1545.03|1542.63|1561.11|1558.71|1545.03|1542.63|0
1652108100000|2022-05-09 14:55:00|1545.27|1542.87|1541.79|1539.39|1550.79|1548.39|1541.79|1539.39|0
1652108400000|2022-05-09 15:00:00|1541.55|1539.15|1545.32|1542.92|1547.96|1545.56|1539.63|1537.23|0
1652108700000|2022-05-09 15:05:00|1545.08|1542.68|1544.36|1541.96|1545.08|1542.68|1538.73|1536.33|0
1652109000000|2022-05-09 15:10:00|1543.4|1541|1542.2|1539.8|1549.03|1546.63|1538.96|1536.56|0
1652109300000|2022-05-09 15:15:00|1541.72|1539.32|1544.12|1541.72|1549.63|1547.23|1541.24|1538.84|0
1652109600000|2022-05-09 15:20:00|1543.88|1541.48|1538.61|1536.21|1543.88|1541.48|1536.69|1534.29|0
1652109900000|2022-05-09 15:25:00|1538.13|1535.73|1534.53|1532.13|1538.85|1536.45|1533.34|1530.94|0
1652110200000|2022-05-09 15:30:00|1534.29|1531.89|1535.89|1533.49|1537.09|1534.69|1526.55|1524.15|0
1652110500000|2022-05-09 15:35:00|1536.13|1533.73|1546.44|1544.04|1547.15|1544.75|1534.21|1531.81|0
1652110800000|2022-05-09 15:40:00|1547.15|1544.75|1547.63|1545.23|1553.15|1550.75|1542.84|1540.44|0
1652111100000|2022-05-09 15:45:00|1546.91|1544.51|1545.74|1543.34|1551.26|1548.86|1544.3|1541.9|0
1652111400000|2022-05-09 15:50:00|1545.98|1543.58|1552.94|1550.54|1554.38|1551.98|1545.98|1543.58|0
1652111700000|2022-05-09 15:55:00|1553.66|1551.26|1550.54|1548.14|1556.3|1553.9|1547.9|1545.5|0
1652112000000|2022-05-09 16:00:00|1550.78|1548.38|1541.13|1538.73|1550.78|1548.38|1538.86|1536.46|0
1652112300000|2022-05-09 16:05:00|1541.26|1538.86|1556|1553.6|1562.61|1560.21|1540.3|1537.9|0
1652112600000|2022-05-09 16:10:00|1556.61|1554.21|1565.01|1562.61|1566.45|1564.05|1556.61|1554.21|0
1652112900000|2022-05-09 16:15:00|1564.53|1562.13|1567.57|1564.69|1571.41|1568.77|1564.53|1562.13|0
1652113200000|2022-05-09 16:20:00|1566.61|1563.73|1568.16|1565.28|1570.93|1568.05|1561.08|1558.2|0
1652113500000|2022-05-09 16:25:00|1568.29|1565.41|1563.46|1560.58|1570.45|1567.57|1558.2|1555.32|0
1652113800000|2022-05-09 16:30:00|1562.13|1559.25|1564.42|1562.02|1569.94|1567.54|1557.33|1554.45|0
1652114100000|2022-05-09 16:35:00|1564.9|1562.5|1549.77|1546.89|1564.9|1562.5|1549.77|1546.89|0
1652114400000|2022-05-09 16:40:00|1550.01|1547.13|1547.97|1545.09|1552.89|1550.01|1547.13|1544.25|0
1652114700000|2022-05-09 16:45:00|1547.37|1544.49|1545.93|1543.05|1548.09|1545.21|1543.77|1540.89|0
1652115000000|2022-05-09 16:50:00|1545.45|1542.57|1541.51|1538.63|1545.93|1543.05|1539.96|1537.08|0
1652115300000|2022-05-09 16:55:00|1541.03|1538.15|1539.83|1536.95|1544.63|1541.75|1539.35|1536.47|0
1652115600000|2022-05-09 17:00:00|1539.59|1536.71|1537.67|1534.79|1542.95|1540.07|1536.72|1533.84|0
1652115900000|2022-05-09 17:05:00|1537.2|1534.32|1538.63|1536.23|1541.03|1538.39|1537.19|1534.31|0
1652116200000|2022-05-09 17:10:00|1538.75|1536.35|1534.32|1531.92|1538.75|1536.35|1533.36|1530.96|0
1652116500000|2022-05-09 17:15:00|1534.08|1531.68|1541.75|1539.35|1543.19|1540.79|1533.84|1531.44|0
1652116800000|2022-05-09 17:20:00|1541.03|1538.63|1537.91|1535.51|1541.03|1538.63|1535.27|1532.87|0
1652117100000|2022-05-09 17:25:00|1538.15|1535.75|1547.74|1545.34|1548.81|1546.41|1538.02|1535.62|0
1652117400000|2022-05-09 17:30:00|1547.05|1544.65|1535.06|1532.66|1550.77|1548.37|1535.06|1532.66|0
1652117700000|2022-05-09 17:35:00|1535.65|1533.25|1534.58|1532.18|1535.65|1533.25|1530.98|1528.58|0
1652118000000|2022-05-09 17:40:00|1533.86|1531.46|1546.09|1543.69|1547.88|1545.48|1533.25|1530.85|0
1652118300000|2022-05-09 17:45:00|1546.33|1543.93|1540.81|1538.41|1548.73|1546.33|1539.97|1537.57|0
1652118600000|2022-05-09 17:50:00|1541.53|1539.13|1530.02|1527.62|1542.25|1539.85|1526.54|1524.14|0
1652118900000|2022-05-09 17:55:00|1529.54|1527.14|1536.95|1534.55|1540.79|1538.39|1529.06|1526.66|0
1652119200000|2022-05-09 18:00:00|1537.19|1534.79|1539.83|1536.95|1544.39|1541.99|1536.71|1534.31|0
1652119500000|2022-05-09 18:05:00|1539.59|1536.71|1536.23|1533.35|1542.71|1539.83|1532.63|1529.75|0
1652119800000|2022-05-09 18:10:00|1534.31|1531.43|1536.47|1533.59|1542.7|1539.82|1533.35|1530.47|0
1652120100000|2022-05-09 18:15:00|1536.23|1533.35|1544.38|1541.5|1546.54|1543.66|1536.23|1533.35|0
1652120400000|2022-05-09 18:20:00|1544.98|1542.1|1533.94|1531.06|1545.58|1542.7|1532.63|1529.75|0
1652120700000|2022-05-09 18:25:00|1534.06|1531.18|1532.62|1529.74|1534.54|1531.66|1528.55|1525.67|0
1652121000000|2022-05-09 18:30:00|1532.86|1529.98|1532.26|1529.38|1533.82|1530.94|1523.75|1520.87|0
1652121300000|2022-05-09 18:35:00|1529.99|1527.11|1531.9|1529.02|1538.38|1535.5|1528.79|1525.91|0
1652121600000|2022-05-09 18:40:00|1530.94|1528.06|1532.5|1529.62|1535.26|1532.38|1529.38|1526.5|0
1652121900000|2022-05-09 18:45:00|1531.66|1528.78|1532.62|1529.74|1542.45|1539.57|1531.18|1528.3|0
1652122200000|2022-05-09 18:50:00|1532.38|1529.5|1538.61|1535.73|1540.89|1538.01|1526.63|1523.75|0
1652122500000|2022-05-09 18:55:00|1537.89|1535.01|1543.65|1540.77|1547.73|1544.85|1537.89|1535.01|0
1652122800000|2022-05-09 19:00:00|1547.01|1544.13|1542.69|1539.81|1553.49|1550.61|1540.77|1537.89|0
1652123100000|2022-05-09 19:05:00|1542.21|1539.33|1543.17|1540.29|1554.93|1552.05|1541.25|1538.37|0
1652123400000|2022-05-09 19:10:00|1541.97|1539.09|1553.97|1551.09|1556.01|1553.13|1541.97|1539.09|0
1652123700000|2022-05-09 19:15:00|1554.69|1551.81|1545.99|1543.11|1556.61|1553.73|1543.47|1540.59|0
1652124000000|2022-05-09 19:20:00|1545.87|1542.99|1533.16|1530.28|1545.87|1542.99|1531.48|1528.6|0
1652124300000|2022-05-09 19:25:00|1532.2|1529.32|1529.51|1526.63|1533.88|1531|1525.49|1522.61|0
1652124600000|2022-05-09 19:30:00|1529.99|1527.11|1524.88|1522|1529.99|1527.11|1519.85|1516.97|0
1652124900000|2022-05-09 19:35:00|1525.6|1522.72|1527.04|1524.16|1528.48|1525.6|1520.81|1517.93|0
1652125200000|2022-05-09 19:40:00|1526.56|1523.68|1517.93|1515.53|1526.56|1523.68|1516.26|1513.86|0
1652125500000|2022-05-09 19:45:00|1518.41|1516.01|1507.4|1504.52|1520.33|1517.93|1507.4|1504.52|0
1652125800000|2022-05-09 19:50:00|1510.03|1507.15|1506.44|1503.56|1510.03|1507.15|1499.99|1497.11|0
1652126100000|2022-05-09 19:55:00|1507.88|1505|1518.12|1515.24|1522.48|1519.6|1507.88|1505|0
1652126400000|2022-05-09 20:00:00|1518.6|1515.72|1522.91|1520.03|1524.34|1521.46|1515.25|1512.37|0
1652126700000|2022-05-09 20:05:00|1522.67|1519.79|1523.14|1520.26|1528.41|1525.53|1520.51|1517.63|0
1652127000000|2022-05-09 20:10:00|1523.38|1520.5|1527.69|1524.81|1528.89|1526.01|1522.43|1519.55|0
1652127300000|2022-05-09 20:15:00|1526.97|1524.09|1522.66|1519.3|1527.57|1524.21|1522.42|1519.06|0
1652127600000|2022-05-09 20:20:00|1522.78|1519.42|1522.66|1519.3|1523.14|1519.78|1522.42|1519.06|0
1652127900000|2022-05-09 20:25:00|1522.9|1519.54|1520.51|1517.15|1523.62|1520.26|1519.19|1515.83|0
1652128200000|2022-05-09 20:30:00|1520.75|1517.39|1518.59|1515.23|1522.66|1519.3|1517.87|1514.51|0
1652128500000|2022-05-09 20:35:00|1518.83|1515.47|1518.23|1514.87|1519.55|1516.19|1517.15|1513.79|0
1652128800000|2022-05-09 20:40:00|1518.11|1514.75|1517.98|1514.62|1518.35|1514.99|1516.67|1513.31|0
1652129100000|2022-05-09 20:45:00|1518.11|1514.75|1518.83|1515.47|1519.54|1516.18|1517.39|1514.03|0
1652129400000|2022-05-09 20:50:00|1518.7|1515.34|1518.7|1515.34|1519.18|1515.82|1517.39|1514.03|0
1652129700000|2022-05-09 20:55:00|1518.82|1515.46|1517.94|1515.14|1519.06|1515.7|1517.39|1514.03|0
1652130000000|2022-05-09 21:00:00|1517.92|1515.12|1518.43|1515.63|1518.57|1515.77|1517.3|1514.5|0
1652130300000|2022-05-09 21:05:00|1518.36|1515.56|1518.46|1515.66|1518.6|1515.8|1518.29|1515.49|0
1652130600000|2022-05-09 21:10:00|1518.54|1515.74|1518.53|1515.73|1518.56|1515.76|1518.43|1515.63|0
1652130900000|2022-05-09 21:15:00|1518.43|1515.63|1518.39|1515.59|1518.71|1515.91|1518.14|1515.34|0
1652131200000|2022-05-09 21:20:00|1518.35|1515.55|1518.14|1515.34|1518.64|1515.84|1517.79|1514.99|0
1652131500000|2022-05-09 21:25:00|1518.43|1515.63|1517.52|1514.72|1518.43|1515.63|1517.49|1514.69|0
1652131800000|2022-05-09 21:30:00|1517.49|1514.69|1517.23|1514.43|1517.73|1514.93|1516.95|1514.15|0
1652132100000|2022-05-09 21:35:00|1517.09|1514.29|1517.09|1514.29|1517.09|1514.29|1516.88|1514.08|0
1652132400000|2022-05-09 21:40:00|1517.05|1514.25|1517.09|1514.29|1517.44|1514.64|1516.74|1513.94|0
1652132700000|2022-05-09 21:45:00|1517.05|1514.25|1517.16|1514.36|1517.36|1514.56|1517.05|1514.25|0
1652133000000|2022-05-09 21:50:00|1517.22|1514.42|1517.99|1515.19|1517.99|1515.19|1517.22|1514.42|0
1652133300000|2022-05-09 21:55:00|1518.02|1515.22|1519.73|1516.93|1520.19|1517.39|1518.02|1515.22|0
1652133600000|2022-05-09 22:00:00|1521.22|1518.42|1522.9|1520.1|1527.33|1524.53|1521.22|1518.42|0
1652133900000|2022-05-09 22:05:00|1522.78|1519.98|1522.54|1519.74|1524.81|1522.01|1522.54|1519.74|0
1652134200000|2022-05-09 22:10:00|1522.78|1519.98|1524.93|1522.13|1525.05|1522.25|1521.1|1518.3|0
1652134500000|2022-05-09 22:15:00|1525.41|1522.61|1526.13|1523.33|1526.85|1524.05|1524.69|1521.89|0
1652134800000|2022-05-09 22:20:00|1526.24|1523.44|1526.48|1523.68|1527.33|1524.53|1525.65|1522.85|0
1652135100000|2022-05-09 22:25:00|1526.72|1523.92|1526.61|1523.81|1527.09|1524.29|1526.37|1523.57|0
1652135400000|2022-05-09 22:30:00|1526.84|1524.04|1529.24|1526.44|1529.72|1526.92|1526.48|1523.68|0
1652135700000|2022-05-09 22:35:00|1529.48|1526.68|1529.48|1526.68|1529.96|1527.16|1529.24|1526.44|0
1652136000000|2022-05-09 22:40:00|1529.24|1526.44|1528.28|1525.48|1529.48|1526.68|1527.8|1525|0
1652136300000|2022-05-09 22:45:00|1528.39|1525.59|1529.71|1526.91|1529.71|1526.91|1527.32|1524.52|0
1652136600000|2022-05-09 22:50:00|1529.23|1526.43|1528.75|1525.95|1529.23|1526.43|1528.28|1525.48|0
1652136900000|2022-05-09 22:55:00|1528.63|1525.83|1528.51|1525.71|1528.99|1526.19|1527.32|1524.52|0
1652137200000|2022-05-09 23:00:00|1528.75|1525.95|1528.27|1525.47|1528.99|1526.19|1527.79|1524.99|0
1652137500000|2022-05-09 23:05:00|1528.39|1525.59|1527.55|1524.75|1528.87|1526.07|1527.55|1524.75|0
1652137800000|2022-05-09 23:10:00|1527.67|1524.87|1524.07|1521.27|1527.79|1524.99|1524.07|1521.27|0
1652138100000|2022-05-09 23:15:00|1524.2|1521.4|1524.07|1521.27|1524.68|1521.88|1522.04|1519.24|0
1652138400000|2022-05-09 23:20:00|1524.2|1521.4|1522.52|1519.72|1525.63|1522.83|1521.8|1519|0
1652138700000|2022-05-09 23:25:00|1522.76|1519.96|1522.28|1519.48|1522.76|1519.96|1520.12|1517.32|0
1652139000000|2022-05-09 23:30:00|1522.04|1519.24|1523.71|1520.91|1523.71|1520.91|1521.56|1518.76|0
1652139300000|2022-05-09 23:35:00|1523.83|1521.03|1523.83|1521.03|1524.31|1521.51|1522.04|1519.24|0
1652139600000|2022-05-09 23:40:00|1524.07|1521.27|1525.39|1522.59|1526.82|1524.02|1523.47|1520.67|0
1652139900000|2022-05-09 23:45:00|1525.63|1522.83|1523.71|1520.91|1527.06|1524.26|1523.71|1520.91|0
1652140200000|2022-05-09 23:50:00|1523.47|1520.67|1525.62|1522.82|1526.46|1523.66|1523.47|1520.67|0
1652140500000|2022-05-09 23:55:00|1525.38|1522.58|1527.54|1524.74|1528.74|1525.94|1525.38|1522.58|0
1652140800000|2022-05-10 00:00:00|1527.65|1524.85|1521.55|1518.75|1528.26|1525.46|1521.31|1518.51|0
1652141100000|2022-05-10 00:05:00|1521.66|1518.86|1519.15|1516.35|1522.03|1519.23|1519.15|1516.35|0
1652141400000|2022-05-10 00:10:00|1519.63|1516.83|1509.02|1505.66|1519.63|1516.83|1509.02|1505.66|0
1652141700000|2022-05-10 00:15:00|1508.9|1505.54|1496.44|1493.08|1508.9|1505.54|1491.94|1488.58|0
1652142000000|2022-05-10 00:20:00|1497.03|1493.67|1498.25|1494.61|1499.31|1495.95|1493.58|1490.22|0
1652142300000|2022-05-10 00:25:00|1498.01|1494.37|1498.97|1495.33|1501.12|1497.48|1496.82|1493.18|0
1652142600000|2022-05-10 00:30:00|1499.56|1495.92|1503.14|1499.5|1503.62|1499.98|1498.73|1495.09|0
1652142900000|2022-05-10 00:35:00|1503.5|1499.86|1500.64|1497|1505.41|1501.77|1500.4|1496.76|0
1652143200000|2022-05-10 00:40:00|1500.87|1497.23|1504.46|1500.82|1504.93|1501.29|1497.53|1493.89|0
1652143500000|2022-05-10 00:45:00|1504.7|1501.06|1499.68|1496.04|1505.17|1501.53|1499.68|1496.04|0
1652143800000|2022-05-10 00:50:00|1499.92|1496.28|1501.59|1497.95|1502.3|1498.66|1498.24|1494.6|0
1652144100000|2022-05-10 00:55:00|1501.35|1497.71|1502.78|1499.14|1503.98|1500.34|1500.87|1497.23|0
1652144400000|2022-05-10 01:00:00|1503.61|1499.97|1501.46|1497.82|1504.09|1500.45|1499.2|1495.56|0
1652144700000|2022-05-10 01:05:00|1501.34|1497.7|1512.34|1508.7|1512.69|1509.05|1501.34|1497.7|0
1652145000000|2022-05-10 01:10:00|1513.05|1509.41|1511.38|1507.74|1514.49|1510.85|1507.55|1503.91|0
1652145300000|2022-05-10 01:15:00|1511.49|1507.85|1512.09|1508.45|1515.8|1512.16|1511.01|1507.37|0
1652145600000|2022-05-10 01:20:00|1512.33|1508.69|1508.98|1505.34|1513.53|1509.89|1508.62|1504.98|0
1652145900000|2022-05-10 01:25:00|1509.22|1505.58|1510.18|1506.54|1512.33|1508.69|1507.55|1503.91|0
1652146200000|2022-05-10 01:30:00|1509.94|1506.3|1510.53|1506.89|1511.49|1507.85|1507.31|1503.67|0
1652146500000|2022-05-10 01:35:00|1510.77|1507.13|1509.7|1506.06|1510.89|1507.25|1505.87|1502.23|0
1652146800000|2022-05-10 01:40:00|1509.57|1505.93|1508.02|1504.38|1513.64|1510|1508.02|1504.38|0
1652147100000|2022-05-10 01:45:00|1508.26|1504.62|1509.81|1506.17|1510.53|1506.89|1506.59|1502.95|0
1652147400000|2022-05-10 01:50:00|1510.29|1506.65|1521.17|1517.53|1521.17|1517.53|1510.05|1506.41|0
1652147700000|2022-05-10 01:55:00|1521.41|1517.77|1523.68|1520.04|1526.68|1523.04|1521.17|1517.53|0
1652148000000|2022-05-10 02:00:00|1524.28|1520.64|1524.2|1520.56|1526.44|1522.8|1522.72|1519.08|0
1652148300000|2022-05-10 02:05:00|1524.09|1520.45|1526.48|1522.84|1526.48|1522.84|1520.5|1516.86|0
1652148600000|2022-05-10 02:10:00|1526.84|1523.2|1529.36|1525.72|1529.95|1526.31|1526.72|1523.08|0
1652148900000|2022-05-10 02:15:00|1529.6|1525.96|1528.88|1525.24|1529.71|1526.07|1526|1522.36|0
1652149200000|2022-05-10 02:20:00|1529.23|1525.59|1528.4|1524.76|1530.31|1526.67|1527.92|1524.28|0
1652149500000|2022-05-10 02:25:00|1528.63|1524.99|1536.54|1532.9|1536.78|1533.14|1528.4|1524.76|0
1652149800000|2022-05-10 02:30:00|1536.06|1532.42|1532.73|1529.09|1537.02|1533.38|1532.25|1528.61|0
1652150100000|2022-05-10 02:35:00|1532.85|1529.21|1536.81|1533.17|1536.81|1533.17|1532.01|1528.37|0
1652150400000|2022-05-10 02:40:00|1536.92|1533.28|1533.45|1529.81|1536.92|1533.28|1532.49|1528.85|0
1652150700000|2022-05-10 02:45:00|1533.21|1529.57|1533.32|1529.68|1535|1531.36|1532.49|1528.85|0
1652151000000|2022-05-10 02:50:00|1533.45|1529.81|1533.21|1529.57|1535.13|1531.49|1532.49|1528.85|0
1652151300000|2022-05-10 02:55:00|1533.45|1529.81|1532.73|1529.09|1534.41|1530.77|1531.29|1527.65|0
1652151600000|2022-05-10 03:00:00|1532.97|1529.33|1535.6|1531.96|1535.6|1531.96|1532.73|1529.09|0
1652151900000|2022-05-10 03:05:00|1535.24|1531.6|1535.6|1531.96|1537.52|1533.88|1532.96|1529.32|0
1652152200000|2022-05-10 03:10:00|1535.12|1531.48|1533.32|1529.68|1535.95|1532.31|1532.72|1529.08|0
1652152500000|2022-05-10 03:15:00|1533.2|1529.56|1532.84|1529.2|1534.51|1530.87|1531.64|1528|0
1652152800000|2022-05-10 03:20:00|1532.72|1529.08|1529.12|1525.48|1533.2|1529.56|1527.69|1524.05|0
1652153100000|2022-05-10 03:25:00|1529.24|1525.6|1530.8|1527.16|1531.28|1527.64|1528.17|1524.53|0
1652153400000|2022-05-10 03:30:00|1530.92|1527.28|1530.19|1526.55|1530.92|1527.28|1528.88|1525.24|0
1652153700000|2022-05-10 03:35:00|1530.32|1526.68|1532.24|1528.6|1532.72|1529.08|1529.72|1526.08|0
1652154000000|2022-05-10 03:40:00|1532.35|1528.71|1533.19|1529.55|1534.99|1531.35|1532|1528.36|0
1652154300000|2022-05-10 03:45:00|1532.95|1529.31|1536.79|1533.15|1536.79|1533.15|1532.95|1529.31|0
1652154600000|2022-05-10 03:50:00|1537.03|1533.39|1537.27|1533.63|1537.75|1534.11|1536.18|1532.54|0
1652154900000|2022-05-10 03:55:00|1537.51|1533.87|1537.74|1534.1|1537.75|1534.11|1536.55|1532.91|0
1652155200000|2022-05-10 04:00:00|1537.5|1533.86|1537.5|1533.86|1537.74|1534.1|1536.55|1532.91|0
1652155500000|2022-05-10 04:05:00|1537.62|1533.98|1537.26|1533.62|1537.74|1534.1|1536.3|1532.66|0
1652155800000|2022-05-10 04:10:00|1537.02|1533.38|1536.78|1533.14|1537.74|1534.1|1536.3|1532.66|0
1652156100000|2022-05-10 04:15:00|1536.54|1532.9|1536.54|1532.9|1537.26|1533.62|1535.58|1531.94|0
1652156400000|2022-05-10 04:20:00|1536.78|1533.14|1536.06|1532.42|1537.26|1533.62|1535.82|1532.18|0
1652156700000|2022-05-10 04:25:00|1536.3|1532.66|1536.78|1533.14|1537.5|1533.86|1536.06|1532.42|0
1652157000000|2022-05-10 04:30:00|1537.02|1533.38|1536.3|1532.66|1537.74|1534.1|1536.3|1532.66|0
1652157300000|2022-05-10 04:35:00|1536.54|1532.9|1537.01|1533.37|1537.73|1534.09|1535.34|1531.7|0
1652157600000|2022-05-10 04:40:00|1536.89|1533.25|1537.25|1533.61|1537.49|1533.85|1536.77|1533.13|0
1652157900000|2022-05-10 04:45:00|1536.89|1533.25|1537.25|1533.61|1537.73|1534.09|1536.77|1533.13|0
1652158200000|2022-05-10 04:50:00|1537.01|1533.37|1536.29|1532.65|1537.49|1533.85|1536.29|1532.65|0
1652158500000|2022-05-10 04:55:00|1535.81|1532.17|1536.53|1532.89|1537.73|1534.09|1535.33|1531.69|0
1652158800000|2022-05-10 05:00:00|1536.4|1532.76|1535.33|1531.69|1537.73|1534.09|1534.61|1530.97|0
1652159100000|2022-05-10 05:05:00|1535.57|1531.93|1541.32|1537.68|1542.04|1538.4|1535.44|1531.8|0
1652159400000|2022-05-10 05:10:00|1541.08|1537.44|1542.04|1538.4|1542.04|1538.4|1541.08|1537.44|0
1652159700000|2022-05-10 05:15:00|1541.8|1538.16|1541.8|1538.16|1542.04|1538.4|1540|1536.36|0
1652160000000|2022-05-10 05:20:00|1541.67|1538.03|1539.4|1535.76|1541.67|1538.03|1538.2|1534.56|0
1652160300000|2022-05-10 05:25:00|1539.51|1535.87|1542.63|1538.99|1543.48|1539.84|1539.16|1535.52|0
1652160600000|2022-05-10 05:30:00|1542.76|1539.12|1544.67|1541.03|1545.16|1541.52|1542.28|1538.64|0
1652160900000|2022-05-10 05:35:00|1544.91|1541.27|1545.15|1541.51|1545.15|1541.51|1544.31|1540.67|0
1652161200000|2022-05-10 05:40:00|1544.91|1541.27|1543.95|1540.31|1545.03|1541.39|1543.23|1539.59|0
1652161500000|2022-05-10 05:45:00|1544.07|1540.43|1544.94|1541.3|1544.94|1541.3|1543.95|1540.31|0
1652161800000|2022-05-10 05:50:00|1544.7|1541.06|1541.22|1537.58|1547.94|1544.3|1540.86|1537.22|0
1652162100000|2022-05-10 05:55:00|1541.34|1537.7|1540.02|1536.38|1542.78|1539.14|1540.02|1536.38|0
1652162400000|2022-05-10 06:00:00|1540.14|1536.5|1546.14|1542.5|1546.62|1542.98|1538.1|1534.46|0
1652162700000|2022-05-10 06:05:00|1546.38|1542.74|1545.42|1541.78|1549.26|1545.62|1544.7|1541.06|0
1652163000000|2022-05-10 06:10:00|1545.18|1541.54|1550.09|1546.45|1550.22|1546.58|1544.94|1541.3|0
1652163300000|2022-05-10 06:15:00|1549.98|1546.34|1547.82|1544.18|1549.98|1546.34|1547.58|1543.94|0
1652163600000|2022-05-10 06:20:00|1547.93|1544.29|1550.22|1546.58|1550.22|1546.58|1547.93|1544.29|0
1652163900000|2022-05-10 06:25:00|1549.98|1546.34|1547.33|1543.69|1550.22|1546.58|1546.97|1543.33|0
1652164200000|2022-05-10 06:30:00|1547.57|1543.93|1549.37|1545.73|1550.21|1546.57|1547.57|1543.93|0
1652164500000|2022-05-10 06:35:00|1549.25|1545.61|1552.13|1548.49|1552.85|1549.21|1549.13|1545.49|0
1652164800000|2022-05-10 06:40:00|1552.61|1548.97|1556.7|1553.06|1557.18|1553.54|1551.77|1548.13|0
1652165100000|2022-05-10 06:45:00|1556.94|1553.3|1555.32|1551.68|1557.66|1554.02|1554|1550.36|0
1652165400000|2022-05-10 06:50:00|1555.44|1551.8|1557.59|1553.95|1559.27|1555.63|1553.64|1550|0
1652165700000|2022-05-10 06:55:00|1557.48|1553.84|1557.59|1553.95|1559.4|1555.76|1557.24|1553.6|0
1652166000000|2022-05-10 07:00:00|1557.83|1554.19|1552.92|1549.28|1557.96|1554.32|1552.92|1549.28|0
1652166300000|2022-05-10 07:05:00|1552.9|1549.78|1552.29|1549.17|1557.94|1554.82|1552.29|1549.17|0
1652166600000|2022-05-10 07:10:00|1552.18|1549.06|1551.81|1548.69|1552.53|1549.41|1547.62|1544.5|0
1652166900000|2022-05-10 07:15:00|1550.37|1547.25|1552.41|1549.29|1556.49|1553.37|1548.93|1545.81|0
1652167200000|2022-05-10 07:20:00|1552.17|1549.05|1558.17|1555.05|1558.17|1555.05|1552.17|1549.05|0
1652167500000|2022-05-10 07:25:00|1557.69|1554.57|1555.4|1552.28|1558.89|1555.77|1555.05|1551.93|0
1652167800000|2022-05-10 07:30:00|1555.53|1552.41|1546.77|1543.65|1555.53|1552.41|1545.21|1542.09|0
1652168100000|2022-05-10 07:35:00|1548.81|1545.69|1553.13|1550.01|1554.09|1550.97|1546.53|1543.41|0
1652168400000|2022-05-10 07:40:00|1553|1549.88|1546.52|1543.4|1555.29|1552.17|1546.52|1543.4|0
1652168700000|2022-05-10 07:45:00|1547.13|1544.01|1544.25|1541.13|1548.33|1545.21|1542.45|1539.33|0
1652169000000|2022-05-10 07:50:00|1544.97|1541.85|1541.97|1538.85|1548.33|1545.21|1541.61|1538.49|0
1652169300000|2022-05-10 07:55:00|1542.09|1538.97|1543.05|1539.93|1546.52|1543.4|1540.77|1537.65|0
1652169600000|2022-05-10 08:00:00|1543.29|1540.17|1544.01|1540.89|1545.44|1542.32|1541.13|1538.01|0
1652169900000|2022-05-10 08:05:00|1543.64|1540.52|1550.11|1546.99|1550.11|1546.99|1542.33|1539.21|0
1652170200000|2022-05-10 08:10:00|1549.63|1546.51|1546.76|1543.64|1551.07|1547.95|1546.76|1543.64|0
1652170500000|2022-05-10 08:15:00|1546.88|1543.76|1552.4|1549.28|1552.4|1549.28|1546.76|1543.64|0
1652170800000|2022-05-10 08:20:00|1552.27|1549.15|1555.75|1552.63|1556.11|1552.99|1551.68|1548.56|0
1652171100000|2022-05-10 08:25:00|1555.51|1552.39|1557.07|1553.95|1558.27|1555.15|1553.11|1549.99|0
1652171400000|2022-05-10 08:30:00|1556.95|1553.83|1558.34|1555.94|1558.7|1555.94|1556.66|1553.54|0
1652171700000|2022-05-10 08:35:00|1558.1|1555.7|1557.86|1555.46|1558.34|1555.94|1556.29|1553.89|0
1652172000000|2022-05-10 08:40:00|1557.62|1555.22|1555.46|1553.06|1557.62|1555.22|1553.78|1551.38|0
1652172300000|2022-05-10 08:45:00|1556.18|1553.78|1557.14|1554.74|1558.34|1555.94|1554.98|1552.58|0
1652172600000|2022-05-10 08:50:00|1557.01|1554.61|1554.13|1551.73|1558.21|1555.81|1554.13|1551.73|0
1652172900000|2022-05-10 08:55:00|1554.37|1551.97|1556.89|1554.49|1557.61|1555.21|1554.25|1551.85|0
1652173200000|2022-05-10 09:00:00|1557.01|1554.61|1556.77|1554.37|1558.21|1555.81|1555.21|1552.81|0
1652173500000|2022-05-10 09:05:00|1556.65|1554.25|1558.33|1555.93|1558.33|1555.93|1556.53|1554.13|0
1652173800000|2022-05-10 09:10:00|1560.73|1558.33|1560.85|1558.45|1560.97|1558.57|1558.81|1556.41|0
1652174100000|2022-05-10 09:15:00|1560.73|1558.33|1557.37|1554.97|1561.21|1558.81|1556.65|1554.25|0
1652174400000|2022-05-10 09:20:00|1557.13|1554.73|1556.28|1553.88|1558.81|1556.41|1555.21|1552.81|0
1652174700000|2022-05-10 09:25:00|1556.17|1553.77|1555.2|1552.8|1556.89|1554.49|1554.48|1552.08|0
1652175000000|2022-05-10 09:30:00|1555.44|1553.04|1557.48|1555.08|1557.96|1555.56|1555.44|1553.04|0
1652175300000|2022-05-10 09:35:00|1557.6|1555.2|1560.49|1558.09|1560.49|1558.09|1555.92|1553.52|0
1652175600000|2022-05-10 09:40:00|1560.6|1558.2|1556.64|1554.24|1560.73|1558.33|1556.4|1554|0
1652175900000|2022-05-10 09:45:00|1556.4|1554|1554.24|1551.84|1557.12|1554.72|1553.52|1551.12|0
1652176200000|2022-05-10 09:50:00|1554.35|1551.95|1548.96|1546.56|1555.92|1553.52|1548.96|1546.56|0
1652176500000|2022-05-10 09:55:00|1548.83|1546.43|1546.43|1543.31|1549.92|1547.52|1545.12|1542.72|0
1652176800000|2022-05-10 10:00:00|1546.67|1543.55|1546.43|1543.31|1548.59|1545.47|1544.51|1541.39|0
1652177100000|2022-05-10 10:05:00|1546.67|1543.55|1547.15|1544.03|1550.99|1547.87|1546.19|1543.07|0
1652177400000|2022-05-10 10:10:00|1547.39|1544.27|1547.15|1544.03|1549.55|1546.43|1546.43|1543.31|0
1652177700000|2022-05-10 10:15:00|1547.39|1544.27|1549.31|1546.19|1549.31|1546.19|1544.15|1541.03|0
1652178000000|2022-05-10 10:20:00|1549.42|1546.3|1552.3|1549.18|1552.67|1549.55|1548.59|1545.47|0
1652178300000|2022-05-10 10:25:00|1551.94|1549.54|1550.63|1548.23|1552.31|1549.91|1549.67|1547.27|0
1652178600000|2022-05-10 10:30:00|1550.15|1547.75|1554.95|1552.55|1554.95|1552.55|1550.15|1547.75|0
1652178900000|2022-05-10 10:35:00|1554.71|1552.31|1553.74|1551.34|1555.19|1552.79|1553.26|1550.86|0
1652179200000|2022-05-10 10:40:00|1553.98|1551.58|1553.5|1551.1|1555.18|1552.78|1552.78|1550.38|0
1652179500000|2022-05-10 10:45:00|1553.38|1550.98|1549.18|1546.78|1555.18|1552.78|1547.98|1545.58|0
1652179800000|2022-05-10 10:50:00|1548.94|1546.54|1545.58|1543.18|1550.38|1547.98|1545.21|1542.81|0
1652180100000|2022-05-10 10:55:00|1545.45|1543.05|1544.68|1542.28|1547.5|1545.1|1544.44|1542.04|0
1652180400000|2022-05-10 11:00:00|1544.56|1542.16|1540.48|1538.08|1546.96|1544.56|1540.48|1538.08|0
1652180700000|2022-05-10 11:05:00|1541.2|1538.8|1543.07|1540.67|1543.55|1541.15|1539.28|1536.88|0
1652181000000|2022-05-10 11:10:00|1543.31|1540.91|1541.87|1539.47|1543.31|1540.91|1540.67|1538.27|0
1652181300000|2022-05-10 11:15:00|1542.11|1539.71|1537.31|1534.91|1542.11|1539.71|1536.83|1534.43|0
1652181600000|2022-05-10 11:20:00|1536.83|1534.43|1537.07|1534.67|1538.27|1535.87|1534.07|1531.67|0
1652181900000|2022-05-10 11:25:00|1536.35|1533.95|1539.47|1537.07|1539.95|1537.55|1534.67|1532.27|0
1652182200000|2022-05-10 11:30:00|1538.99|1536.59|1543.2|1540.8|1543.57|1541.17|1536.83|1534.43|0
1652182500000|2022-05-10 11:35:00|1543.09|1540.69|1543.33|1540.93|1543.81|1541.41|1541.89|1539.49|0
1652182800000|2022-05-10 11:40:00|1543.44|1541.04|1538.29|1535.89|1543.56|1541.16|1538.29|1535.89|0
1652183100000|2022-05-10 11:45:00|1538.05|1535.65|1543.56|1541.16|1544.28|1541.88|1537.81|1535.41|0
1652183400000|2022-05-10 11:50:00|1544.04|1541.64|1537.81|1535.41|1544.16|1541.76|1537.81|1535.41|0
1652183700000|2022-05-10 11:55:00|1537.57|1535.17|1543.56|1541.16|1544.04|1541.64|1537.57|1535.17|0
1652184000000|2022-05-10 12:00:00|1543.43|1541.03|1546.7|1544.3|1547.15|1544.75|1543.08|1540.68|0
1652184300000|2022-05-10 12:05:00|1546.94|1544.54|1548.86|1546.46|1551.26|1548.86|1546.22|1543.82|0
1652184600000|2022-05-10 12:10:00|1549.1|1546.7|1551.74|1549.34|1552.46|1550.06|1549.1|1546.7|0
1652184900000|2022-05-10 12:15:00|1551.61|1549.21|1553.42|1551.02|1553.9|1551.5|1549.45|1547.05|0
1652185200000|2022-05-10 12:20:00|1553.77|1551.37|1550.83|1548.43|1553.9|1551.5|1550.83|1548.43|0
1652185500000|2022-05-10 12:25:00|1551.07|1548.67|1553.23|1550.83|1553.71|1551.31|1550.11|1547.71|0
1652185800000|2022-05-10 12:30:00|1552.99|1550.59|1553.71|1551.31|1556.35|1553.95|1551.31|1548.91|0
1652186100000|2022-05-10 12:35:00|1553.95|1551.55|1561.88|1559.48|1561.88|1559.48|1553.59|1551.19|0
1652186400000|2022-05-10 12:40:00|1562.12|1559.72|1559.23|1556.83|1563.08|1560.68|1558.75|1556.35|0
1652186700000|2022-05-10 12:45:00|1559.11|1556.71|1558.27|1555.87|1560.91|1558.51|1557.31|1554.91|0
1652187000000|2022-05-10 12:50:00|1558.51|1556.11|1566.31|1563.91|1566.68|1564.28|1558.03|1555.63|0
1652187300000|2022-05-10 12:55:00|1566.2|1563.8|1569.2|1566.8|1571.01|1568.61|1564.76|1562.36|0
1652187600000|2022-05-10 13:00:00|1569.56|1567.16|1575.63|1573.23|1575.87|1573.47|1569.32|1566.92|0
1652187900000|2022-05-10 13:05:00|1575.39|1572.99|1572.86|1570.46|1575.87|1573.47|1572.26|1569.86|0
1652188200000|2022-05-10 13:10:00|1572.74|1570.34|1572.98|1570.58|1575.87|1573.47|1572.02|1569.62|0
1652188500000|2022-05-10 13:15:00|1572.5|1570.1|1571.06|1568.66|1575.14|1572.74|1570.82|1568.42|0
1652188800000|2022-05-10 13:20:00|1570.82|1568.42|1573.94|1571.54|1574.9|1572.5|1570.82|1568.42|0
1652189100000|2022-05-10 13:25:00|1573.7|1571.3|1575.86|1573.46|1575.86|1573.46|1572.26|1569.86|0
1652189400000|2022-05-10 13:30:00|1578.75|1576.35|1578.26|1575.86|1589.93|1587.53|1577.54|1575.14|0
1652189700000|2022-05-10 13:35:00|1578.14|1575.74|1574.53|1572.13|1578.14|1575.74|1565.88|1563.48|0
1652190000000|2022-05-10 13:40:00|1574.42|1572.02|1565.94|1563.54|1574.42|1572.02|1564.74|1562.34|0
1652190300000|2022-05-10 13:45:00|1564.74|1562.34|1552.55|1550.15|1564.98|1562.58|1550.63|1548.23|0
1652190600000|2022-05-10 13:50:00|1551.35|1548.95|1559.92|1557.52|1563.05|1560.65|1550.15|1547.75|0
1652190900000|2022-05-10 13:55:00|1559.44|1557.04|1571.21|1568.81|1571.21|1568.81|1558.72|1556.32|0
1652191200000|2022-05-10 14:00:00|1572.18|1569.78|1574.82|1572.42|1575.78|1573.38|1563.04|1560.64|0
1652191500000|2022-05-10 14:05:00|1575.06|1572.66|1571.93|1569.53|1580.59|1578.19|1570.61|1568.21|0
1652191800000|2022-05-10 14:10:00|1573.62|1571.22|1565.92|1563.52|1577.22|1574.82|1561.6|1559.2|0
1652192100000|2022-05-10 14:15:00|1564.96|1562.56|1566.88|1564.48|1573.37|1570.97|1563.76|1561.36|0
1652192400000|2022-05-10 14:20:00|1567.24|1564.84|1561.19|1558.79|1571.95|1569.55|1556.39|1553.99|0
1652192700000|2022-05-10 14:25:00|1559.99|1557.59|1556.39|1553.99|1562.63|1560.23|1550.62|1548.22|0
1652193000000|2022-05-10 14:30:00|1556.15|1553.75|1550.38|1547.98|1559.03|1556.63|1547.74|1545.34|0
1652193300000|2022-05-10 14:35:00|1551.82|1549.42|1539.48|1537.08|1551.82|1549.42|1539.48|1537.08|0
1652193600000|2022-05-10 14:40:00|1540.2|1537.8|1537.71|1535.31|1540.2|1537.8|1530.51|1528.11|0
1652193900000|2022-05-10 14:45:00|1537.23|1534.83|1523.3|1520.9|1537.95|1535.55|1520.18|1517.78|0
1652194200000|2022-05-10 14:50:00|1521.62|1519.22|1528.82|1526.42|1530.5|1528.1|1515.14|1512.74|0
1652194500000|2022-05-10 14:55:00|1528.34|1525.94|1522.33|1519.93|1530|1527.6|1520.77|1518.37|0
1652194800000|2022-05-10 15:00:00|1521.25|1518.85|1515.5|1513.1|1528.44|1526.04|1512.39|1509.99|0
1652195100000|2022-05-10 15:05:00|1515.98|1513.58|1503.64|1501.24|1515.98|1513.58|1503.03|1500.63|0
1652195400000|2022-05-10 15:10:00|1502.68|1500.28|1498.13|1495.73|1509.14|1506.74|1498.13|1495.73|0
1652195700000|2022-05-10 15:15:00|1497.17|1494.77|1513.69|1511.29|1513.81|1511.41|1494.78|1492.38|0
1652196000000|2022-05-10 15:20:00|1513.93|1511.53|1500.76|1498.36|1513.93|1511.53|1499.92|1497.52|0
1652196300000|2022-05-10 15:25:00|1501|1498.6|1504.97|1502.57|1506.28|1503.88|1493.73|1491.33|0
1652196600000|2022-05-10 15:30:00|1505.92|1503.52|1500.71|1498.31|1509.09|1506.69|1492.81|1490.41|0
1652196900000|2022-05-10 15:35:00|1501.18|1498.78|1518.45|1516.05|1519.89|1517.49|1500.47|1498.07|0
1652197200000|2022-05-10 15:40:00|1517.73|1515.33|1511.98|1509.58|1521.56|1519.16|1508.15|1505.75|0
1652197500000|2022-05-10 15:45:00|1512.7|1510.3|1503.12|1500.72|1512.94|1510.54|1501.32|1498.92|0
1652197800000|2022-05-10 15:50:00|1502.64|1500.24|1503.6|1501.2|1504.56|1502.16|1494.03|1491.63|0
1652198100000|2022-05-10 15:55:00|1503.47|1501.07|1506.47|1504.07|1511.02|1508.62|1491.88|1489.48|0
1652198400000|2022-05-10 16:00:00|1507.43|1505.03|1516.29|1513.89|1516.77|1514.37|1503.47|1501.07|0
1652198700000|2022-05-10 16:05:00|1516.77|1514.37|1498.57|1496.17|1516.77|1514.37|1497.97|1495.57|0
1652199000000|2022-05-10 16:10:00|1497.85|1495.45|1502.64|1500.24|1508.14|1505.74|1494.98|1492.58|0
1652199300000|2022-05-10 16:15:00|1501.2|1498.8|1497.85|1495.45|1509.34|1506.94|1497.25|1494.85|0
1652199600000|2022-05-10 16:20:00|1497.61|1495.21|1495.94|1493.54|1502.16|1499.76|1494.02|1491.62|0
1652199900000|2022-05-10 16:25:00|1495.7|1493.3|1495.78|1493.38|1500.96|1498.56|1494.02|1491.62|0
1652200200000|2022-05-10 16:30:00|1496.38|1493.98|1487.05|1484.65|1500.8|1498.4|1482.27|1479.87|0
1652200500000|2022-05-10 16:35:00|1486.57|1484.17|1488.48|1486.08|1493.75|1491.35|1485.62|1483.22|0
1652200800000|2022-05-10 16:40:00|1487.05|1484.65|1496.62|1494.22|1496.86|1494.46|1485.85|1483.45|0
1652201100000|2022-05-10 16:45:00|1496.14|1493.74|1502.84|1500.44|1508.35|1505.95|1494.46|1492.06|0
1652201400000|2022-05-10 16:50:00|1502.36|1499.96|1491.35|1488.95|1502.36|1499.96|1489.68|1487.28|0
1652201700000|2022-05-10 16:55:00|1490.51|1488.11|1492.22|1489.82|1495.45|1493.05|1488.87|1486.47|0
1652202000000|2022-05-10 17:00:00|1490.55|1488.15|1503.95|1501.55|1506.94|1504.54|1489.46|1487.06|0
1652202300000|2022-05-10 17:05:00|1503.71|1501.31|1510.83|1508.43|1511.86|1509.46|1503.71|1501.31|0
1652202600000|2022-05-10 17:10:00|1507.95|1505.55|1503.16|1500.76|1508.19|1505.79|1498.6|1496.2|0
1652202900000|2022-05-10 17:15:00|1503.88|1501.48|1498.36|1495.96|1506.51|1504.11|1495.25|1492.85|0
1652203200000|2022-05-10 17:20:00|1502.2|1499.8|1499.32|1496.92|1502.92|1500.52|1493.45|1491.05|0
1652203500000|2022-05-10 17:25:00|1500.04|1497.64|1516.34|1513.94|1516.34|1513.94|1500.04|1497.64|0
1652203800000|2022-05-10 17:30:00|1516.1|1513.7|1526.05|1523.65|1526.05|1523.65|1516.1|1513.7|0
1652204100000|2022-05-10 17:35:00|1525.81|1523.41|1536.38|1533.98|1537.82|1535.42|1525.81|1523.41|0
1652204400000|2022-05-10 17:40:00|1536.73|1534.33|1544.25|1541.85|1548.02|1545.62|1536.73|1534.33|0
1652204700000|2022-05-10 17:45:00|1544.36|1541.96|1554.69|1552.29|1555.05|1552.65|1543.64|1541.24|0
1652205000000|2022-05-10 17:50:00|1554.45|1552.05|1553.61|1551.21|1556.14|1553.74|1547.96|1545.56|0
1652205300000|2022-05-10 17:55:00|1554.93|1552.53|1559.98|1557.58|1560.94|1558.54|1551.33|1548.93|0
1652205600000|2022-05-10 18:00:00|1560.7|1558.3|1559.74|1557.34|1562.39|1559.99|1553.73|1551.33|0
1652205900000|2022-05-10 18:05:00|1560.7|1558.3|1549.84|1547.44|1560.94|1558.54|1549.36|1546.96|0
1652206200000|2022-05-10 18:10:00|1550.08|1547.68|1559.21|1556.81|1561.14|1558.74|1547.92|1545.52|0
1652206500000|2022-05-10 18:15:00|1558.49|1556.09|1549.6|1547.2|1559.45|1557.05|1537.35|1534.95|0
1652206800000|2022-05-10 18:20:00|1550.08|1547.68|1541.43|1539.03|1552.96|1550.56|1539.99|1537.59|0
1652207100000|2022-05-10 18:25:00|1541.67|1539.27|1537.42|1535.02|1542.39|1539.99|1529.98|1527.58|0
1652207400000|2022-05-10 18:30:00|1537.9|1535.5|1536.7|1534.3|1540.78|1538.38|1533.82|1531.42|0
1652207700000|2022-05-10 18:35:00|1535.98|1533.58|1537.66|1535.26|1544.98|1542.58|1535.98|1533.58|0
1652208000000|2022-05-10 18:40:00|1535.5|1533.1|1552.32|1549.92|1553.04|1550.64|1530.69|1528.29|0
1652208300000|2022-05-10 18:45:00|1551.35|1548.95|1542.7|1540.3|1551.84|1549.44|1533.81|1531.41|0
1652208600000|2022-05-10 18:50:00|1541.26|1538.86|1545.47|1543.07|1547.63|1545.23|1538.62|1536.22|0
1652208900000|2022-05-10 18:55:00|1545.95|1543.55|1542.21|1539.81|1546.91|1544.51|1533.21|1530.81|0
1652209200000|2022-05-10 19:00:00|1542.58|1540.18|1545.71|1543.31|1549.56|1547.16|1540.18|1537.78|0
1652209500000|2022-05-10 19:05:00|1545.46|1543.06|1544.5|1542.1|1556.53|1554.13|1544.02|1541.62|0
1652209800000|2022-05-10 19:10:00|1543.54|1541.14|1546.18|1543.78|1551.48|1549.08|1542.58|1540.18|0
1652210100000|2022-05-10 19:15:00|1546.66|1544.26|1546.66|1544.26|1552.2|1549.8|1539.93|1537.53|0
1652210400000|2022-05-10 19:20:00|1547.14|1544.74|1532.96|1530.56|1547.63|1545.23|1531.28|1528.88|0
1652210700000|2022-05-10 19:25:00|1533.2|1530.8|1532.72|1530.32|1534.64|1532.24|1532.72|1530.32|0
1652211000000|2022-05-10 19:30:00|1526.71|1524.31|1524.07|1521.67|1526.71|1524.31|1519.27|1516.87|0
1652211300000|2022-05-10 19:35:00|1523.11|1520.71|1517.34|1514.94|1526.71|1524.31|1513.5|1511.1|0
1652211600000|2022-05-10 19:40:00|1516.62|1514.22|1514.22|1511.82|1519.02|1516.62|1513.02|1510.62|0
1652211900000|2022-05-10 19:45:00|1515.54|1513.14|1522.54|1520.14|1526.31|1523.91|1512.54|1510.14|0
1652212200000|2022-05-10 19:50:00|1517.86|1515.46|1525.27|1522.87|1526.47|1524.07|1514.7|1512.3|0
1652212500000|2022-05-10 19:55:00|1525.03|1522.63|1521.9|1519.5|1525.75|1523.35|1517.58|1515.18|0
1652212800000|2022-05-10 20:00:00|1520.94|1518.54|1515.66|1513.26|1521.66|1519.26|1513.38|1510.98|0
1652213100000|2022-05-10 20:05:00|1516.38|1513.98|1520.46|1518.06|1525.02|1522.62|1516.14|1513.74|0
1652213400000|2022-05-10 20:10:00|1520.94|1518.54|1519.64|1517.24|1522.52|1520.12|1518.31|1515.91|0
1652213700000|2022-05-10 20:15:00|1518.4|1515.6|1520.8|1518|1521.52|1518.72|1518.4|1515.6|0
1652214000000|2022-05-10 20:20:00|1520.56|1517.76|1521.51|1518.71|1522.96|1520.16|1519.35|1516.55|0
1652214300000|2022-05-10 20:25:00|1521.63|1518.83|1522.47|1519.67|1522.95|1520.15|1520.19|1517.39|0
1652214600000|2022-05-10 20:30:00|1522.23|1519.43|1520.07|1517.27|1522.95|1520.15|1519.59|1516.79|0
1652214900000|2022-05-10 20:35:00|1520.31|1517.51|1520.31|1517.51|1521.27|1518.47|1518.87|1516.07|0
1652215200000|2022-05-10 20:40:00|1520.07|1517.27|1518.63|1515.83|1520.79|1517.99|1518.39|1515.59|0
1652215500000|2022-05-10 20:45:00|1518.74|1515.94|1517.06|1514.26|1518.74|1515.94|1515.27|1512.47|0
1652215800000|2022-05-10 20:50:00|1517.19|1514.39|1517.9|1515.1|1519.46|1516.66|1516.47|1513.67|0
1652216100000|2022-05-10 20:55:00|1517.78|1514.98|1518.22|1515.42|1520.06|1517.26|1517.18|1514.38|0
1652216400000|2022-05-10 21:00:00|1517.94|1515.14|1518.26|1515.46|1518.42|1515.62|1517.48|1514.68|0
1652216700000|2022-05-10 21:05:00|1517.98|1515.18|1518.01|1515.21|1518.71|1515.91|1517.52|1514.72|0
1652217000000|2022-05-10 21:10:00|1518.11|1515.31|1517.77|1514.97|1518.11|1515.31|1517.77|1514.97|0
1652217300000|2022-05-10 21:15:00|1517.62|1514.82|1518.28|1515.48|1518.42|1515.62|1517.62|1514.82|0
1652217600000|2022-05-10 21:20:00|1518.22|1515.42|1518.08|1515.28|1518.39|1515.59|1518.08|1515.28|0
1652217900000|2022-05-10 21:25:00|1518.04|1515.24|1517.87|1515.07|1518.32|1515.52|1517.02|1514.22|0
1652218200000|2022-05-10 21:30:00|1517.79|1514.99|1517.62|1514.82|1518.08|1515.28|1517.51|1514.71|0
1652218500000|2022-05-10 21:35:00|1517.66|1514.86|1517.47|1514.67|1517.76|1514.96|1517.17|1514.37|0
1652218800000|2022-05-10 21:40:00|1517.51|1514.71|1517.89|1515.09|1517.89|1515.09|1517.47|1514.67|0
1652219100000|2022-05-10 21:45:00|1517.83|1515.03|1517.68|1514.88|1517.83|1515.03|1517.16|1514.36|0
1652219400000|2022-05-10 21:50:00|1517.55|1514.75|1517.89|1515.09|1517.89|1515.09|1517.55|1514.75|0
1652219700000|2022-05-10 21:55:00|1517.93|1515.13|1517.78|1514.98|1518.21|1515.41|1517.61|1514.81|0
1652220000000|2022-05-10 22:00:00|1517.25|1514.45|1516.65|1513.85|1518.69|1515.89|1516.05|1513.25|0
1652220300000|2022-05-10 22:05:00|1517|1514.2|1516.52|1513.72|1517.85|1515.05|1515.21|1512.41|0
1652220600000|2022-05-10 22:10:00|1516.89|1514.09|1516.41|1513.61|1517.85|1515.05|1515.69|1512.89|0
1652220900000|2022-05-10 22:15:00|1516.52|1513.72|1516.41|1513.61|1517.37|1514.57|1515.69|1512.89|0
1652221200000|2022-05-10 22:20:00|1516.52|1513.72|1518.08|1515.28|1519.04|1516.24|1516.52|1513.72|0
1652221500000|2022-05-10 22:25:00|1518.2|1515.4|1518.08|1515.28|1518.56|1515.76|1516.04|1513.24|0
1652221800000|2022-05-10 22:30:00|1518.32|1515.52|1519.76|1516.96|1519.76|1516.96|1518.32|1515.52|0
1652222100000|2022-05-10 22:35:00|1519.52|1516.72|1519.52|1516.72|1520|1517.2|1519.16|1516.36|0
1652222400000|2022-05-10 22:40:00|1520|1517.2|1520.72|1517.92|1520.96|1518.16|1519.52|1516.72|0
1652222700000|2022-05-10 22:45:00|1520.96|1518.16|1522.27|1519.47|1523.12|1520.32|1520.96|1518.16|0
1652223000000|2022-05-10 22:50:00|1522.4|1519.6|1522.88|1520.08|1523.36|1520.56|1522.27|1519.47|0
1652223300000|2022-05-10 22:55:00|1522.99|1520.19|1522.4|1519.6|1523.6|1520.8|1522.16|1519.36|0
1652223600000|2022-05-10 23:00:00|1522.51|1519.71|1522.03|1519.23|1522.75|1519.95|1521.43|1518.63|0
1652223900000|2022-05-10 23:05:00|1521.79|1518.99|1523.59|1520.79|1523.95|1521.15|1521.43|1518.63|0
1652224200000|2022-05-10 23:10:00|1523.47|1520.67|1523.35|1520.55|1524.55|1521.75|1522.87|1520.07|0
1652224500000|2022-05-10 23:15:00|1523.11|1520.31|1521.79|1518.99|1523.11|1520.31|1521.55|1518.75|0
1652224800000|2022-05-10 23:20:00|1521.67|1518.87|1521.67|1518.87|1521.67|1518.87|1521.43|1518.63|0
1652225100000|2022-05-10 23:25:00|1521.78|1518.98|1522.15|1519.35|1522.5|1519.7|1521.78|1518.98|0
1652225400000|2022-05-10 23:30:00|1522.39|1519.59|1518.55|1515.75|1522.87|1520.07|1517.59|1514.79|0
1652225700000|2022-05-10 23:35:00|1518.31|1515.51|1517.34|1514.54|1520.34|1517.54|1516.38|1513.58|0
1652226000000|2022-05-10 23:40:00|1517.58|1514.78|1518.54|1515.74|1518.78|1515.98|1515.9|1513.1|0
1652226300000|2022-05-10 23:45:00|1517.7|1514.9|1516.02|1513.22|1518.06|1515.26|1515.9|1513.1|0
1652226600000|2022-05-10 23:50:00|1516.14|1513.34|1515.66|1512.86|1516.74|1513.94|1515.66|1512.86|0
1652226900000|2022-05-10 23:55:00|1515.9|1513.1|1518.3|1515.5|1518.3|1515.5|1513.14|1510.34|0
1652227200000|2022-05-11 00:00:00|1518.06|1515.26|1517.45|1514.65|1518.06|1515.26|1514.46|1511.66|0
1652227500000|2022-05-11 00:05:00|1517.82|1515.02|1525.02|1522.22|1525.02|1522.22|1517.34|1514.54|0
1652227800000|2022-05-11 00:10:00|1524.78|1521.98|1525.74|1522.94|1525.98|1523.18|1524.3|1521.5|0
1652228100000|2022-05-11 00:15:00|1525.98|1523.18|1528.62|1525.82|1529.1|1526.3|1525.02|1522.22|0
1652228400000|2022-05-11 00:20:00|1528.86|1526.06|1530.06|1527.26|1530.54|1527.74|1527.53|1524.73|0
1652228700000|2022-05-11 00:25:00|1529.82|1527.02|1528.38|1525.58|1530.78|1527.98|1528.14|1525.34|0
1652229000000|2022-05-11 00:30:00|1528.14|1525.34|1529.09|1526.29|1529.58|1526.78|1527.17|1524.37|0
1652229300000|2022-05-11 00:35:00|1528.97|1526.17|1526.93|1524.13|1528.97|1526.17|1526.69|1523.89|0
1652229600000|2022-05-11 00:40:00|1526.69|1523.89|1524.77|1521.97|1526.93|1524.13|1524.53|1521.73|0
1652229900000|2022-05-11 00:45:00|1524.53|1521.73|1521.17|1518.37|1524.64|1521.84|1520.21|1517.41|0
1652230200000|2022-05-11 00:50:00|1520.93|1518.13|1521.4|1518.6|1521.64|1518.84|1519.48|1516.68|0
1652230500000|2022-05-11 00:55:00|1521.28|1518.48|1522.6|1519.8|1525.73|1522.93|1521.28|1518.48|0
1652230800000|2022-05-11 01:00:00|1522.48|1519.68|1522|1519.2|1522.84|1520.04|1519|1516.2|0
1652231100000|2022-05-11 01:05:00|1522.12|1519.32|1520.2|1517.4|1522.72|1519.92|1520.2|1517.4|0
1652231400000|2022-05-11 01:10:00|1520.56|1517.76|1519.35|1516.55|1520.56|1517.76|1518.52|1515.72|0
1652231700000|2022-05-11 01:15:00|1519.24|1516.44|1523.32|1520.52|1524.04|1521.24|1519.24|1516.44|0
1652232000000|2022-05-11 01:20:00|1523.8|1521|1528.12|1525.32|1528.84|1526.04|1523.32|1520.52|0
1652232300000|2022-05-11 01:25:00|1528.24|1525.44|1529.2|1526.4|1529.56|1526.76|1527.16|1524.36|0
1652232600000|2022-05-11 01:30:00|1529.8|1527|1528.12|1525.32|1530.76|1527.96|1527.16|1524.36|0
1652232900000|2022-05-11 01:35:00|1528.36|1525.56|1528.36|1525.56|1529.08|1526.28|1525.35|1522.55|0
1652233200000|2022-05-11 01:40:00|1528.84|1526.04|1530.52|1527.72|1530.76|1527.96|1528.84|1526.04|0
1652233500000|2022-05-11 01:45:00|1530.76|1527.96|1528.35|1525.55|1530.76|1527.96|1528.35|1525.55|0
1652233800000|2022-05-11 01:50:00|1528.47|1525.67|1532.2|1529.4|1532.92|1530.12|1526.79|1523.99|0
1652234100000|2022-05-11 01:55:00|1531.96|1529.16|1532.92|1530.12|1533.51|1530.71|1531.96|1529.16|0
1652234400000|2022-05-11 02:00:00|1532.68|1529.88|1533.16|1530.36|1533.4|1530.6|1531.23|1528.43|0
1652234700000|2022-05-11 02:05:00|1533.27|1530.47|1536.76|1533.96|1536.76|1533.96|1533.16|1530.36|0
1652235000000|2022-05-11 02:10:00|1536.28|1533.48|1536.04|1533.24|1536.76|1533.96|1535.8|1533|0
1652235300000|2022-05-11 02:15:00|1536.28|1533.48|1536.76|1533.96|1536.76|1533.96|1534.71|1531.91|0
1652235600000|2022-05-11 02:20:00|1536.52|1533.72|1538.92|1536.12|1540.12|1537.32|1536.52|1533.72|0
1652235900000|2022-05-11 02:25:00|1539.03|1536.23|1539.4|1536.6|1539.75|1536.95|1538.55|1535.75|0
1652236200000|2022-05-11 02:30:00|1539.16|1536.36|1539.88|1537.08|1540.12|1537.32|1539.16|1536.36|0
1652236500000|2022-05-11 02:35:00|1539.64|1536.84|1538.91|1536.11|1539.64|1536.84|1537.47|1534.67|0
1652236800000|2022-05-11 02:40:00|1539.03|1536.23|1537.23|1534.43|1539.64|1536.84|1536.87|1534.07|0
1652237100000|2022-05-11 02:45:00|1537.47|1534.67|1537.71|1534.91|1538.19|1535.39|1536.86|1534.06|0
1652237400000|2022-05-11 02:50:00|1537.47|1534.67|1537.58|1534.78|1538.19|1535.39|1536.99|1534.19|0
1652237700000|2022-05-11 02:55:00|1537.71|1534.91|1536.75|1533.95|1537.82|1535.02|1535.78|1532.98|0
1652238000000|2022-05-11 03:00:00|1536.62|1533.82|1537.1|1534.3|1537.23|1534.43|1535.54|1532.74|0
1652238300000|2022-05-11 03:05:00|1536.98|1534.18|1537.1|1534.3|1537.95|1535.15|1536.74|1533.94|0
1652238600000|2022-05-11 03:10:00|1537.22|1534.42|1536.26|1533.46|1537.22|1534.42|1535.54|1532.74|0
1652238900000|2022-05-11 03:15:00|1536.14|1533.34|1537.1|1534.3|1537.94|1535.14|1535.3|1532.5|0
1652239200000|2022-05-11 03:20:00|1537.22|1534.42|1538.42|1535.62|1538.78|1535.98|1536.98|1534.18|0
1652239500000|2022-05-11 03:25:00|1538.3|1535.5|1537.94|1535.14|1538.78|1535.98|1537.46|1534.66|0
1652239800000|2022-05-11 03:30:00|1538.3|1535.5|1537.09|1534.29|1538.3|1535.5|1536.98|1534.18|0
1652240100000|2022-05-11 03:35:00|1537.22|1534.42|1536.98|1534.18|1537.94|1535.14|1536.98|1534.18|0
1652240400000|2022-05-11 03:40:00|1537.09|1534.29|1536.01|1533.21|1537.22|1534.42|1534.57|1531.77|0
1652240700000|2022-05-11 03:45:00|1536.25|1533.45|1538.66|1535.86|1539.14|1536.34|1536.25|1533.45|0
1652241000000|2022-05-11 03:50:00|1538.9|1536.1|1536.01|1533.21|1539.01|1536.21|1535.53|1532.73|0
1652241300000|2022-05-11 03:55:00|1536.37|1533.57|1537.21|1534.41|1537.69|1534.89|1536.01|1533.21|0
1652241600000|2022-05-11 04:00:00|1536.97|1534.17|1538.17|1535.37|1538.29|1535.49|1536.49|1533.69|0
1652241900000|2022-05-11 04:05:00|1538.05|1535.25|1537.93|1535.13|1538.41|1535.61|1537.45|1534.65|0
1652242200000|2022-05-11 04:10:00|1538.17|1535.37|1537.32|1534.52|1538.28|1535.48|1537.21|1534.41|0
1652242500000|2022-05-11 04:15:00|1537.45|1534.65|1537.21|1534.41|1537.8|1535|1536.49|1533.69|0
1652242800000|2022-05-11 04:20:00|1536.96|1534.16|1536|1533.2|1537.2|1534.4|1535.76|1532.96|0
1652243100000|2022-05-11 04:25:00|1536.24|1533.44|1535.52|1532.72|1536.24|1533.44|1535.04|1532.24|0
1652243400000|2022-05-11 04:30:00|1536|1533.2|1536.36|1533.56|1536.72|1533.92|1535.52|1532.72|0
1652243700000|2022-05-11 04:35:00|1536.48|1533.68|1536.24|1533.44|1537.2|1534.4|1535.76|1532.96|0
1652244000000|2022-05-11 04:40:00|1536.48|1533.68|1536.11|1533.31|1536.96|1534.16|1536|1533.2|0
1652244300000|2022-05-11 04:45:00|1536.24|1533.44|1536.24|1533.44|1536.72|1533.92|1536|1533.2|0
1652244600000|2022-05-11 04:50:00|1536.35|1533.55|1537.55|1534.75|1537.92|1535.12|1536.24|1533.44|0
1652244900000|2022-05-11 04:55:00|1537.68|1534.88|1538.75|1535.95|1538.88|1536.08|1536.96|1534.16|0
1652245200000|2022-05-11 05:00:00|1538.88|1536.08|1538.4|1535.6|1539.36|1536.56|1538.16|1535.36|0
1652245500000|2022-05-11 05:05:00|1538.27|1535.47|1537.91|1535.11|1539.6|1536.8|1537.67|1534.87|0
1652245800000|2022-05-11 05:10:00|1538.15|1535.35|1538.15|1535.35|1538.51|1535.71|1536.47|1533.67|0
1652246100000|2022-05-11 05:15:00|1538.27|1535.47|1535.86|1533.06|1540.08|1537.28|1535.75|1532.95|0
1652246400000|2022-05-11 05:20:00|1536.1|1533.3|1535.99|1533.19|1537.19|1534.39|1535.27|1532.47|0
1652246700000|2022-05-11 05:25:00|1536.23|1533.43|1540.07|1537.27|1540.07|1537.27|1536.23|1533.43|0
1652247000000|2022-05-11 05:30:00|1539.83|1537.03|1539.22|1536.42|1540.07|1537.27|1538.5|1535.7|0
1652247300000|2022-05-11 05:35:00|1539.35|1536.55|1538.15|1535.35|1539.59|1536.79|1537.43|1534.63|0
1652247600000|2022-05-11 05:40:00|1538.26|1535.46|1536.94|1534.14|1538.74|1535.94|1536.46|1533.66|0
1652247900000|2022-05-11 05:45:00|1536.82|1534.02|1538.86|1536.06|1539.83|1537.03|1536.46|1533.66|0
1652248200000|2022-05-11 05:50:00|1538.98|1536.18|1536.46|1533.66|1539.59|1536.79|1536.22|1533.42|0
1652248500000|2022-05-11 05:55:00|1536.57|1533.77|1536.81|1534.01|1536.81|1534.01|1534.78|1531.98|0
1652248800000|2022-05-11 06:00:00|1536.7|1533.9|1533.81|1531.01|1536.7|1533.9|1531.89|1529.09|0
1652249100000|2022-05-11 06:05:00|1534.05|1531.25|1536.09|1533.29|1536.46|1533.66|1531.89|1529.09|0
1652249400000|2022-05-11 06:10:00|1535.97|1533.17|1536.45|1533.65|1536.57|1533.77|1535.01|1532.21|0
1652249700000|2022-05-11 06:15:00|1536.93|1534.13|1541.26|1538.46|1541.26|1538.46|1536.93|1534.13|0
1652250000000|2022-05-11 06:20:00|1541.38|1538.58|1541.98|1539.18|1542.22|1539.42|1539.82|1537.02|0
1652250300000|2022-05-11 06:25:00|1541.86|1539.06|1541.02|1538.22|1542.1|1539.3|1539.45|1536.65|0
1652250600000|2022-05-11 06:30:00|1541.26|1538.46|1540.17|1537.37|1542.22|1539.42|1540.17|1537.37|0
1652250900000|2022-05-11 06:35:00|1539.93|1537.13|1536.64|1533.84|1540.47|1537.67|1536.52|1533.72|0
1652251200000|2022-05-11 06:40:00|1536.52|1533.72|1539.17|1536.37|1539.65|1536.85|1536.52|1533.72|0
1652251500000|2022-05-11 06:45:00|1539.04|1536.24|1535.56|1532.76|1539.28|1536.48|1534.84|1532.04|0
1652251800000|2022-05-11 06:50:00|1535.32|1532.52|1535.43|1532.63|1536.15|1533.35|1533.88|1531.08|0
1652252100000|2022-05-11 06:55:00|1535.32|1532.52|1535.08|1532.28|1536.04|1533.24|1533.87|1531.07|0
1652252400000|2022-05-11 07:00:00|1535.67|1532.87|1534.47|1531.67|1537.24|1534.44|1532.55|1529.75|0
1652252700000|2022-05-11 07:05:00|1533.67|1531.27|1537.87|1535.47|1538.59|1536.19|1532.47|1530.07|0
1652253000000|2022-05-11 07:10:00|1536.91|1534.51|1532.71|1530.31|1538.24|1535.84|1532.47|1530.07|0
1652253300000|2022-05-11 07:15:00|1532.47|1530.07|1531.38|1528.98|1532.47|1530.07|1528.14|1525.74|0
1652253600000|2022-05-11 07:20:00|1531.99|1529.59|1531.74|1529.34|1536.67|1534.27|1530.78|1528.38|0
1652253900000|2022-05-11 07:25:00|1531.86|1529.46|1529.94|1527.54|1531.86|1529.46|1527.66|1525.26|0
1652254200000|2022-05-11 07:30:00|1530.42|1528.02|1527.9|1525.5|1531.5|1529.1|1526.46|1524.06|0
1652254500000|2022-05-11 07:35:00|1528.01|1525.61|1529.82|1527.42|1531.62|1529.22|1527.9|1525.5|0
1652254800000|2022-05-11 07:40:00|1530.06|1527.66|1531.74|1529.34|1533.9|1531.5|1529.1|1526.7|0
1652255100000|2022-05-11 07:45:00|1532.58|1530.18|1533.42|1531.02|1534.14|1531.74|1531.37|1528.97|0
1652255400000|2022-05-11 07:50:00|1533.66|1531.26|1533.29|1530.89|1535.34|1532.94|1532.22|1529.82|0
1652255700000|2022-05-11 07:55:00|1533.18|1530.78|1534.49|1532.09|1536.06|1533.66|1531.5|1529.1|0
1652256000000|2022-05-11 08:00:00|1534.86|1532.46|1536.54|1534.14|1538.7|1536.3|1533.9|1531.5|0
1652256300000|2022-05-11 08:05:00|1536.78|1534.38|1538.94|1536.54|1539.66|1537.26|1534.97|1532.57|0
1652256600000|2022-05-11 08:10:00|1539.3|1536.9|1543.27|1540.87|1543.51|1541.11|1539.18|1536.78|0
1652256900000|2022-05-11 08:15:00|1543.51|1541.11|1544.23|1541.83|1545.55|1543.15|1542.31|1539.91|0
1652257200000|2022-05-11 08:20:00|1543.87|1541.47|1548.56|1546.16|1548.8|1546.4|1543.75|1541.35|0
1652257500000|2022-05-11 08:25:00|1548.32|1545.92|1550.96|1548.56|1550.96|1548.56|1547.12|1544.72|0
1652257800000|2022-05-11 08:30:00|1551.45|1549.05|1553.13|1550.73|1553.37|1550.97|1550.48|1548.08|0
1652258100000|2022-05-11 08:35:00|1552.76|1550.36|1554.57|1552.17|1555.29|1552.89|1552.65|1550.25|0
1652258400000|2022-05-11 08:40:00|1554.33|1551.93|1558.9|1556.5|1559.87|1557.47|1554.33|1551.93|0
1652258700000|2022-05-11 08:45:00|1559.02|1556.62|1560.4|1558|1560.4|1558|1558.66|1556.26|0
1652259000000|2022-05-11 08:50:00|1560.64|1558.24|1564.01|1561.61|1564.01|1561.61|1559.68|1557.28|0
1652259300000|2022-05-11 08:55:00|1564.74|1562.34|1563.77|1561.37|1565.7|1563.3|1563.53|1561.13|0
1652259600000|2022-05-11 09:00:00|1563.89|1561.49|1567.38|1564.98|1567.86|1565.46|1563.89|1561.49|0
1652259900000|2022-05-11 09:05:00|1567.86|1565.46|1567.5|1565.1|1568.1|1565.7|1565.09|1562.69|0
1652260200000|2022-05-11 09:10:00|1567.38|1564.98|1566.66|1564.26|1568.1|1565.7|1566.42|1564.02|0
1652260500000|2022-05-11 09:15:00|1567.01|1564.61|1565.32|1562.92|1567.01|1564.61|1563.75|1561.35|0
1652260800000|2022-05-11 09:20:00|1565.56|1563.16|1562.31|1559.91|1566.04|1563.64|1562.31|1559.91|0
1652261100000|2022-05-11 09:25:00|1562.19|1559.79|1564.36|1561.96|1564.36|1561.96|1561.71|1559.31|0
1652261400000|2022-05-11 09:30:00|1564.6|1562.2|1563.15|1560.75|1564.84|1562.44|1563.15|1560.75|0
1652261700000|2022-05-11 09:35:00|1563.63|1561.23|1563.75|1561.35|1564.84|1562.44|1562.67|1560.27|0
1652262000000|2022-05-11 09:40:00|1563.87|1561.47|1564.35|1561.95|1565.8|1563.4|1563.15|1560.75|0
1652262300000|2022-05-11 09:45:00|1564.47|1562.07|1564.47|1562.07|1565.55|1563.15|1563.63|1561.23|0
1652262600000|2022-05-11 09:50:00|1564.11|1561.71|1564.83|1562.43|1565.55|1563.15|1563.63|1561.23|0
1652262900000|2022-05-11 09:55:00|1564.59|1562.19|1564.59|1562.19|1565.31|1562.91|1563.98|1561.58|0
1652263200000|2022-05-11 10:00:00|1564.7|1562.3|1561.94|1559.54|1566.15|1563.75|1561.94|1559.54|0
1652263500000|2022-05-11 10:05:00|1562.18|1559.78|1558.33|1555.93|1562.66|1560.26|1557.85|1555.45|0
1652263800000|2022-05-11 10:10:00|1558.81|1556.41|1558.44|1556.04|1560.37|1557.97|1556.64|1554.24|0
1652264100000|2022-05-11 10:15:00|1558.2|1555.8|1557.96|1555.56|1560.01|1557.61|1557.72|1555.32|0
1652264400000|2022-05-11 10:20:00|1557.84|1555.44|1559.4|1557|1560.25|1557.85|1557.48|1555.08|0
1652264700000|2022-05-11 10:25:00|1559.29|1556.89|1562.65|1560.25|1563.01|1560.61|1559.16|1556.76|0
1652265000000|2022-05-11 10:30:00|1562.29|1559.89|1566.26|1563.86|1567.23|1564.83|1562.29|1559.89|0
1652265300000|2022-05-11 10:35:00|1566.38|1563.98|1567.47|1565.07|1568.19|1565.79|1565.54|1563.14|0
1652265600000|2022-05-11 10:40:00|1567.58|1565.18|1568.19|1565.79|1568.19|1565.79|1566.74|1564.34|0
1652265900000|2022-05-11 10:45:00|1568.06|1565.66|1566.98|1564.58|1568.19|1565.79|1566.86|1564.46|0
1652266200000|2022-05-11 10:50:00|1567.22|1564.82|1566.21|1563.81|1567.46|1565.06|1565.25|1562.85|0
1652266500000|2022-05-11 10:55:00|1566.45|1564.05|1565.25|1562.85|1567.42|1565.02|1565.25|1562.85|0
1652266800000|2022-05-11 11:00:00|1564.88|1562.48|1565.84|1563.44|1566.69|1564.29|1564.28|1561.88|0
1652267100000|2022-05-11 11:05:00|1565.73|1563.33|1566.08|1563.68|1566.45|1564.05|1564.04|1561.64|0
1652267400000|2022-05-11 11:10:00|1566.21|1563.81|1566.45|1564.05|1567.41|1565.01|1565.6|1563.2|0
1652267700000|2022-05-11 11:15:00|1566.69|1564.29|1566.93|1564.53|1567.53|1565.13|1566.21|1563.81|0
1652268000000|2022-05-11 11:20:00|1567.17|1564.77|1568.13|1565.73|1568.37|1565.97|1566.93|1564.53|0
1652268300000|2022-05-11 11:25:00|1567.89|1565.49|1568.24|1565.84|1569.33|1566.93|1567.28|1564.88|0
1652268600000|2022-05-11 11:30:00|1568.61|1566.21|1567.16|1564.76|1568.97|1566.57|1566.2|1563.8|0
1652268900000|2022-05-11 11:35:00|1567.28|1564.88|1571.37|1568.97|1574.87|1572.47|1567.16|1564.76|0
1652269200000|2022-05-11 11:40:00|1571.26|1568.86|1571.26|1568.86|1573.91|1571.51|1570.77|1568.37|0
1652269500000|2022-05-11 11:45:00|1571.37|1568.97|1569.3|1566.9|1571.5|1569.1|1568.7|1566.3|0
1652269800000|2022-05-11 11:50:00|1569.06|1566.66|1568.7|1566.3|1571.71|1569.31|1568.58|1566.18|0
1652270100000|2022-05-11 11:55:00|1568.82|1566.42|1568.58|1566.18|1568.82|1566.42|1566.65|1564.25|0
1652270400000|2022-05-11 12:00:00|1568.82|1566.42|1568.21|1565.81|1569.78|1567.38|1567.38|1564.98|0
1652270700000|2022-05-11 12:05:00|1568.1|1565.7|1567.13|1564.73|1569.06|1566.66|1566.65|1564.25|0
1652271000000|2022-05-11 12:10:00|1566.89|1564.49|1564.72|1562.32|1567.61|1565.21|1564.72|1562.32|0
1652271300000|2022-05-11 12:15:00|1564.48|1562.08|1563.95|1561.55|1564.97|1562.57|1562.87|1560.47|0
1652271600000|2022-05-11 12:20:00|1563.35|1560.95|1565.88|1563.48|1565.88|1563.48|1562.03|1559.63|0
1652271900000|2022-05-11 12:25:00|1565.64|1563.24|1560.58|1558.18|1569.01|1566.61|1560.58|1558.18|0
1652272200000|2022-05-11 12:30:00|1552.04|1549.64|1521.55|1518.43|1552.04|1549.64|1508.96|1505.84|0
1652272500000|2022-05-11 12:35:00|1520.59|1517.47|1492.08|1488.96|1522.27|1519.15|1492.08|1488.96|0
1652272800000|2022-05-11 12:40:00|1492.32|1489.2|1498.85|1495.73|1503.88|1500.76|1491.36|1488.24|0
1652273100000|2022-05-11 12:45:00|1501.48|1498.36|1495.36|1492.24|1503.16|1500.04|1493.81|1490.69|0
1652273400000|2022-05-11 12:50:00|1495.25|1492.13|1480.28|1477.16|1495.73|1492.61|1479.32|1476.2|0
1652273700000|2022-05-11 12:55:00|1480.64|1477.52|1482.3|1479.18|1485.53|1482.41|1475.43|1472.31|0
1652274000000|2022-05-11 13:00:00|1482.41|1479.29|1488.16|1485.04|1488.76|1485.64|1480.86|1477.74|0
1652274300000|2022-05-11 13:05:00|1487.57|1484.45|1496.94|1493.82|1499.7|1496.58|1486.85|1483.73|0
1652274600000|2022-05-11 13:10:00|1497.66|1494.54|1498.13|1495.01|1500.54|1497.42|1494.42|1491.3|0
1652274900000|2022-05-11 13:15:00|1498.85|1495.73|1510.25|1507.13|1510.25|1507.13|1495.13|1492.01|0
1652275200000|2022-05-11 13:20:00|1510.73|1507.61|1511.93|1508.81|1513.37|1510.25|1506.17|1503.05|0
1652275500000|2022-05-11 13:25:00|1512.17|1509.05|1511.21|1508.09|1513.24|1510.12|1505.93|1502.81|0
1652275800000|2022-05-11 13:30:00|1513.61|1510.49|1502.08|1498.96|1526.82|1523.7|1499.32|1496.2|0
1652276100000|2022-05-11 13:35:00|1498.01|1494.89|1503.04|1499.92|1507.84|1504.72|1493.93|1490.81|0
1652276400000|2022-05-11 13:40:00|1499.68|1496.56|1534.04|1530.92|1535|1531.88|1497.52|1494.4|0
1652276700000|2022-05-11 13:45:00|1535.11|1531.99|1553.69|1550.57|1556.61|1553.49|1528.93|1525.81|0
1652277000000|2022-05-11 13:50:00|1553.45|1550.33|1553.21|1550.09|1560.19|1557.07|1547.2|1544.08|0
1652277300000|2022-05-11 13:55:00|1552.73|1549.61|1550.8|1548.4|1552.97|1549.85|1537.58|1534.46|0
1652277600000|2022-05-11 14:00:00|1549.72|1547.32|1551.88|1549.48|1553.57|1551.17|1539.14|1536.74|0
1652277900000|2022-05-11 14:05:00|1551.64|1549.24|1529.89|1527.49|1551.64|1549.24|1529.52|1527.12|0
1652278200000|2022-05-11 14:10:00|1530.13|1527.73|1538.78|1536.38|1543.6|1541.2|1526.28|1523.88|0
1652278500000|2022-05-11 14:15:00|1539.62|1537.22|1545.33|1542.93|1546.53|1544.13|1533.01|1530.61|0
1652278800000|2022-05-11 14:20:00|1547.98|1545.58|1557.61|1555.21|1561.34|1558.94|1540.03|1537.63|0
1652279100000|2022-05-11 14:25:00|1558.21|1555.81|1554.96|1552.56|1560.62|1558.22|1549.18|1546.78|0
1652279400000|2022-05-11 14:30:00|1553.51|1551.11|1548.45|1546.05|1558.81|1556.41|1543.4|1541|0
1652279700000|2022-05-11 14:35:00|1548.69|1546.29|1559.32|1556.92|1562.94|1560.54|1541.23|1538.83|0
1652280000000|2022-05-11 14:40:00|1559.56|1557.16|1565.83|1563.43|1566.8|1564.4|1557.39|1554.99|0
1652280300000|2022-05-11 14:45:00|1565.11|1562.71|1556.19|1553.79|1567.28|1564.88|1553.65|1551.25|0
1652280600000|2022-05-11 14:50:00|1553.41|1551.01|1543.18|1540.78|1555.7|1553.3|1538.84|1536.44|0
1652280900000|2022-05-11 14:55:00|1542.57|1540.17|1544.06|1541.66|1547.03|1544.63|1537.64|1535.24|0
1652281200000|2022-05-11 15:00:00|1543.47|1541.07|1539.61|1537.21|1544.43|1542.03|1532.87|1530.47|0
1652281500000|2022-05-11 15:05:00|1539.85|1537.45|1536.36|1533.96|1541.54|1539.14|1533.11|1530.71|0
1652281800000|2022-05-11 15:10:00|1535.52|1533.12|1544.54|1542.14|1545.39|1542.99|1533.83|1531.43|0
1652282100000|2022-05-11 15:15:00|1543.7|1541.3|1529.26|1526.86|1545.5|1543.1|1525.04|1522.64|0
1652282400000|2022-05-11 15:20:00|1528.89|1526.49|1539.56|1537.16|1540.28|1537.88|1528.3|1525.9|0
1652282700000|2022-05-11 15:25:00|1538.12|1535.72|1546.79|1544.39|1547.99|1545.59|1535.95|1533.55|0
1652283000000|2022-05-11 15:30:00|1546.9|1544.5|1547.51|1545.11|1551.72|1549.32|1542.93|1540.53|0
1652283300000|2022-05-11 15:35:00|1548.95|1546.55|1559.8|1557.4|1565.11|1562.71|1543.65|1541.25|0
1652283600000|2022-05-11 15:40:00|1559.32|1556.92|1556.75|1554.35|1563.26|1560.86|1556.03|1553.63|0
1652283900000|2022-05-11 15:45:00|1557.72|1555.32|1550.24|1547.84|1558.44|1556.04|1549.04|1546.64|0
1652284200000|2022-05-11 15:50:00|1551.56|1549.16|1543.5|1541.1|1551.56|1549.16|1541.57|1539.17|0
1652284500000|2022-05-11 15:55:00|1544.22|1541.82|1542.05|1539.65|1544.22|1541.82|1537.24|1534.84|0
1652284800000|2022-05-11 16:00:00|1540.61|1538.21|1537.11|1534.71|1541.81|1539.41|1534.35|1531.95|0
1652285100000|2022-05-11 16:05:00|1536.75|1534.35|1535.31|1532.91|1542.05|1539.65|1534.7|1532.3|0
1652285400000|2022-05-11 16:10:00|1535.55|1533.15|1533.86|1531.46|1536.99|1534.59|1528.81|1526.41|0
1652285700000|2022-05-11 16:15:00|1532.66|1530.26|1528.33|1525.93|1536.51|1534.11|1527.61|1525.21|0
1652286000000|2022-05-11 16:20:00|1527.61|1525.21|1542.88|1540.48|1544.69|1542.29|1526.76|1524.36|0
1652286300000|2022-05-11 16:25:00|1542.53|1540.13|1515.75|1513.35|1543.85|1541.45|1514.18|1511.78|0
1652286600000|2022-05-11 16:30:00|1515.45|1513.05|1516.44|1514.04|1519.33|1516.93|1512.59|1510.19|0
1652286900000|2022-05-11 16:35:00|1516.2|1513.8|1518.84|1516.44|1523.18|1520.78|1515.96|1513.56|0
1652287200000|2022-05-11 16:40:00|1517.64|1515.24|1512.59|1510.19|1525.34|1522.94|1511.39|1508.99|0
1652287500000|2022-05-11 16:45:00|1512.11|1509.71|1516.68|1514.28|1517.51|1515.11|1509.46|1507.06|0
1652287800000|2022-05-11 16:50:00|1516.92|1514.52|1505.13|1502.73|1516.92|1514.52|1504.65|1502.25|0
1652288100000|2022-05-11 16:55:00|1504.89|1502.49|1499.85|1497.45|1506.34|1503.94|1498.17|1495.77|0
1652288400000|2022-05-11 17:00:00|1499.13|1496.73|1493.44|1491.04|1499.13|1496.73|1492.6|1490.2|0
1652288700000|2022-05-11 17:05:00|1493.32|1490.92|1489.09|1486.69|1493.32|1490.92|1486.12|1483.72|0
1652289000000|2022-05-11 17:10:00|1489.33|1486.93|1491.61|1489.21|1495.82|1493.42|1488.85|1486.45|0
1652289300000|2022-05-11 17:15:00|1491.73|1489.33|1491.37|1488.97|1496.65|1494.25|1491.25|1488.85|0
1652289600000|2022-05-11 17:20:00|1491.01|1488.61|1496.06|1493.66|1498.22|1495.82|1484.52|1482.12|0
1652289900000|2022-05-11 17:25:00|1495.82|1493.42|1485.36|1482.96|1497.74|1495.34|1484.28|1481.88|0
1652290200000|2022-05-11 17:30:00|1484.76|1482.36|1489.56|1487.16|1491.73|1489.33|1482.36|1479.96|0
1652290500000|2022-05-11 17:35:00|1489.32|1486.92|1479.1|1476.7|1492.08|1489.68|1478.97|1476.57|0
1652290800000|2022-05-11 17:40:00|1478.86|1476.46|1476.9|1474.5|1480.02|1477.62|1475.94|1473.54|0
1652291100000|2022-05-11 17:45:00|1475.81|1473.41|1475.03|1472.63|1476.42|1474.02|1467.83|1465.43|0
1652291400000|2022-05-11 17:50:00|1474.44|1472.04|1472.52|1470.12|1478.28|1475.88|1469.64|1467.24|0
1652291700000|2022-05-11 17:55:00|1475.03|1472.63|1465.04|1462.64|1475.64|1473.24|1462.68|1460.28|0
1652292000000|2022-05-11 18:00:00|1465.28|1462.88|1481.6|1479.2|1481.6|1479.2|1465.28|1462.88|0
1652292300000|2022-05-11 18:05:00|1482.08|1479.68|1472.87|1470.47|1482.8|1480.4|1472.67|1470.27|0
1652292600000|2022-05-11 18:10:00|1472.03|1469.63|1479.71|1477.31|1479.71|1477.31|1470.11|1467.71|0
1652292900000|2022-05-11 18:15:00|1479.83|1477.43|1485.19|1482.79|1488.07|1485.67|1475.63|1473.23|0
1652293200000|2022-05-11 18:20:00|1484.47|1482.07|1491.2|1488.8|1493.36|1490.96|1475.95|1473.55|0
1652293500000|2022-05-11 18:25:00|1492.4|1490|1489.14|1486.74|1500.81|1498.41|1487.33|1484.93|0
1652293800000|2022-05-11 18:30:00|1490.34|1487.94|1499.46|1497.06|1499.46|1497.06|1484.58|1482.18|0
1652294100000|2022-05-11 18:35:00|1498.74|1496.34|1499.7|1497.3|1502.59|1500.19|1494.18|1491.78|0
1652294400000|2022-05-11 18:40:00|1499.22|1496.82|1507.75|1505.35|1507.87|1505.47|1491.29|1488.89|0
1652294700000|2022-05-11 18:45:00|1508.11|1505.71|1495.18|1492.78|1510.04|1507.64|1494.17|1491.77|0
1652295000000|2022-05-11 18:50:00|1494.94|1492.54|1485.81|1483.41|1496.73|1494.33|1483.52|1481.12|0
1652295300000|2022-05-11 18:55:00|1486.05|1483.65|1483.17|1480.77|1489.65|1487.25|1481.49|1479.09|0
1652295600000|2022-05-11 19:00:00|1482.45|1480.05|1475.46|1473.06|1484.13|1481.73|1475.46|1473.06|0
1652295900000|2022-05-11 19:05:00|1476.18|1473.78|1480.99|1478.59|1481.71|1479.31|1471.86|1469.46|0
1652296200000|2022-05-11 19:10:00|1479.9|1477.5|1476.9|1474.5|1486.27|1483.87|1475.46|1473.06|0
1652296500000|2022-05-11 19:15:00|1477.26|1474.86|1479.59|1477.19|1484.83|1482.43|1470.21|1467.81|0
1652296800000|2022-05-11 19:20:00|1479.11|1476.71|1474.43|1472.03|1481.99|1479.59|1473.59|1471.19|0
1652297100000|2022-05-11 19:25:00|1475.03|1472.63|1475.82|1473.42|1483.74|1481.34|1473.18|1470.78|0
1652297400000|2022-05-11 19:30:00|1476.3|1473.9|1473.94|1471.54|1481.34|1478.94|1472.98|1470.58|0
1652297700000|2022-05-11 19:35:00|1473.7|1471.3|1463.62|1461.22|1474.18|1471.78|1462.66|1460.26|0
1652298000000|2022-05-11 19:40:00|1463.02|1460.62|1463.62|1461.22|1467.57|1465.17|1461.7|1459.3|0
1652298300000|2022-05-11 19:45:00|1463.86|1461.46|1454.99|1452.59|1463.86|1461.46|1454.87|1452.47|0
1652298600000|2022-05-11 19:50:00|1455.11|1452.71|1455.11|1452.71|1459.72|1457.32|1450.55|1448.15|0
1652298900000|2022-05-11 19:55:00|1455.58|1453.18|1457.26|1454.86|1458.46|1456.06|1451.75|1449.35|0
1652299200000|2022-05-11 20:00:00|1457.98|1455.58|1462.77|1460.37|1462.77|1460.37|1455.58|1453.18|0
1652299500000|2022-05-11 20:05:00|1462.53|1460.13|1462.77|1460.37|1465.65|1463.25|1462.29|1459.89|0
1652299800000|2022-05-11 20:10:00|1463.73|1461.33|1466.85|1464.45|1468.53|1466.13|1463.73|1461.33|0
1652300100000|2022-05-11 20:15:00|1466.57|1463.77|1467.05|1464.25|1470.41|1467.61|1466.09|1463.29|0
1652300400000|2022-05-11 20:20:00|1466.92|1464.12|1465.61|1462.81|1468.24|1465.44|1465.37|1462.57|0
1652300700000|2022-05-11 20:25:00|1466.57|1463.77|1467.28|1464.48|1467.28|1464.48|1463.93|1461.13|0
1652301000000|2022-05-11 20:30:00|1467.52|1464.72|1466.8|1464|1467.76|1464.96|1466.08|1463.28|0
1652301300000|2022-05-11 20:35:00|1466.56|1463.76|1468|1465.2|1468.24|1465.44|1466.32|1463.52|0
1652301600000|2022-05-11 20:40:00|1467.76|1464.96|1469.2|1466.4|1471.6|1468.8|1467.76|1464.96|0
1652301900000|2022-05-11 20:45:00|1469.31|1466.51|1470.64|1467.84|1472.56|1469.76|1468.72|1465.92|0
1652302200000|2022-05-11 20:50:00|1470.88|1468.08|1470.64|1467.84|1471.71|1468.91|1470.16|1467.36|0
1652302500000|2022-05-11 20:55:00|1470.51|1467.71|1468.65|1465.85|1470.88|1468.08|1467.28|1464.48|0
1652302800000|2022-05-11 21:00:00|1468.79|1465.99|1468.82|1466.02|1468.96|1466.16|1468.47|1465.67|0
1652303100000|2022-05-11 21:05:00|1469.1|1466.3|1466.69|1463.89|1469.2|1466.4|1466.66|1463.86|0
1652303400000|2022-05-11 21:10:00|1466.66|1463.86|1465.88|1463.08|1466.66|1463.86|1465.81|1463.01|0
1652303700000|2022-05-11 21:15:00|1465.85|1463.05|1465.33|1462.53|1465.85|1463.05|1465.04|1462.24|0
1652304000000|2022-05-11 21:20:00|1465.5|1462.7|1464.42|1461.62|1465.5|1462.7|1463.89|1461.09|0
1652304300000|2022-05-11 21:25:00|1464.04|1461.24|1464.21|1461.41|1464.74|1461.94|1463.96|1461.16|0
1652304600000|2022-05-11 21:30:00|1464.17|1461.37|1464.7|1461.9|1465.21|1462.41|1463.82|1461.02|0
1652304900000|2022-05-11 21:35:00|1464.73|1461.93|1464.38|1461.58|1464.76|1461.96|1463.99|1461.19|0
1652305200000|2022-05-11 21:40:00|1464.42|1461.62|1464.24|1461.44|1464.73|1461.93|1464.03|1461.23|0
1652305500000|2022-05-11 21:45:00|1464.38|1461.58|1465.25|1462.45|1465.25|1462.45|1464.27|1461.47|0
1652305800000|2022-05-11 21:50:00|1465.31|1462.51|1465.52|1462.72|1465.56|1462.76|1465.28|1462.48|0
1652306100000|2022-05-11 21:55:00|1465.46|1462.66|1466.29|1463.49|1466.78|1463.98|1465.04|1462.24|0
1652306400000|2022-05-11 22:00:00|1465.7|1462.9|1465.45|1462.65|1467.26|1464.46|1463.3|1460.5|0
1652306700000|2022-05-11 22:05:00|1465.21|1462.41|1463.42|1460.62|1465.21|1462.41|1461.38|1458.58|0
1652307000000|2022-05-11 22:10:00|1463.29|1460.49|1456.95|1454.15|1463.66|1460.86|1456.95|1454.15|0
1652307300000|2022-05-11 22:15:00|1457.42|1454.62|1455.75|1452.95|1458.86|1456.06|1454.9|1452.1|0
1652307600000|2022-05-11 22:20:00|1455.51|1452.71|1455.26|1452.46|1457.78|1454.98|1455.26|1452.46|0
1652307900000|2022-05-11 22:25:00|1455.14|1452.34|1456.7|1453.9|1458.49|1455.69|1454.55|1451.75|0
1652308200000|2022-05-11 22:30:00|1457.06|1454.26|1459.82|1457.02|1460.06|1457.26|1457.06|1454.26|0
1652308500000|2022-05-11 22:35:00|1460.06|1457.26|1461.49|1458.69|1462.57|1459.77|1460.06|1457.26|0
1652308800000|2022-05-11 22:40:00|1461.97|1459.17|1462.33|1459.53|1462.69|1459.89|1461.01|1458.21|0
1652309100000|2022-05-11 22:45:00|1462.21|1459.41|1463.04|1460.24|1463.65|1460.85|1461.37|1458.57|0
1652309400000|2022-05-11 22:50:00|1463.17|1460.37|1464.85|1462.05|1465.33|1462.53|1460.29|1457.49|0
1652309700000|2022-05-11 22:55:00|1464.72|1461.92|1466.04|1463.24|1466.04|1463.24|1463.76|1460.96|0
1652310000000|2022-05-11 23:00:00|1466.76|1463.96|1466.76|1463.96|1467.72|1464.92|1465.8|1463|0
1652310300000|2022-05-11 23:05:00|1467|1464.2|1466.76|1463.96|1467|1464.2|1465.32|1462.52|0
1652310600000|2022-05-11 23:10:00|1466.64|1463.84|1464.84|1462.04|1467.24|1464.44|1464.84|1462.04|0
1652310900000|2022-05-11 23:15:00|1464.6|1461.8|1465.43|1462.63|1466.04|1463.24|1464.48|1461.68|0
1652311200000|2022-05-11 23:20:00|1465.32|1462.52|1462.92|1460.12|1465.32|1462.52|1462.44|1459.64|0
1652311500000|2022-05-11 23:25:00|1462.8|1460|1462.2|1459.4|1463.64|1460.84|1461.96|1459.16|0
1652311800000|2022-05-11 23:30:00|1462.07|1459.27|1464.71|1461.91|1465.08|1462.28|1461|1458.2|0
1652312100000|2022-05-11 23:35:00|1464.84|1462.04|1466.99|1464.19|1467.35|1464.55|1464.23|1461.43|0
1652312400000|2022-05-11 23:40:00|1466.75|1463.95|1468.43|1465.63|1468.67|1465.87|1466.51|1463.71|0
1652312700000|2022-05-11 23:45:00|1468.55|1465.75|1468.67|1465.87|1471.67|1468.87|1467.95|1465.15|0
1652313000000|2022-05-11 23:50:00|1468.79|1465.99|1465.43|1462.63|1469.02|1466.22|1465.31|1462.51|0
1652313300000|2022-05-11 23:55:00|1465.07|1462.27|1468.67|1465.87|1468.67|1465.87|1465.07|1462.27|0
1652313600000|2022-05-12 00:00:00|1468.43|1465.63|1461.95|1459.15|1468.43|1465.63|1459.43|1456.63|0
1652313900000|2022-05-12 00:05:00|1460.87|1458.07|1466.75|1463.95|1468.43|1465.63|1460.51|1457.71|0
1652314200000|2022-05-12 00:10:00|1466.51|1463.71|1461.95|1459.15|1466.51|1463.71|1461.1|1458.3|0
1652314500000|2022-05-12 00:15:00|1461.71|1458.91|1450.68|1447.88|1461.71|1458.91|1449.96|1447.16|0
1652314800000|2022-05-12 00:20:00|1450.32|1447.52|1450.68|1447.88|1452.36|1449.56|1447.68|1444.88|0
1652315100000|2022-05-12 00:25:00|1449.96|1447.16|1453.31|1450.51|1453.55|1450.75|1448.28|1445.48|0
1652315400000|2022-05-12 00:30:00|1453.07|1450.27|1451.64|1448.84|1453.07|1450.27|1449.48|1446.68|0
1652315700000|2022-05-12 00:35:00|1451.88|1449.08|1459.78|1456.98|1460.26|1457.46|1451.4|1448.6|0
1652316000000|2022-05-12 00:40:00|1461.46|1458.66|1471.29|1468.49|1472.74|1469.94|1461.22|1458.42|0
1652316300000|2022-05-12 00:45:00|1471.05|1468.25|1472.25|1469.45|1472.73|1469.93|1467.81|1465.01|0
1652316600000|2022-05-12 00:50:00|1472.49|1469.69|1474.45|1471.65|1476.33|1473.53|1472.49|1469.69|0
1652316900000|2022-05-12 00:55:00|1474.33|1471.53|1473.61|1470.81|1474.45|1471.65|1471.81|1469.01|0
1652317200000|2022-05-12 01:00:00|1473.73|1470.93|1471.09|1468.29|1473.73|1470.93|1470.37|1467.57|0
1652317500000|2022-05-12 01:05:00|1471.33|1468.53|1467.01|1464.21|1471.81|1469.01|1464.61|1461.81|0
1652317800000|2022-05-12 01:10:00|1467.12|1464.32|1468.32|1465.52|1471.57|1468.77|1467.12|1464.32|0
1652318100000|2022-05-12 01:15:00|1468.45|1465.65|1470.72|1467.92|1475.52|1472.72|1468.45|1465.65|0
1652318400000|2022-05-12 01:20:00|1470.84|1468.04|1468.2|1465.4|1471.56|1468.76|1466.88|1464.08|0
1652318700000|2022-05-12 01:25:00|1468.32|1465.52|1470|1467.2|1472.76|1469.96|1468.32|1465.52|0
1652319000000|2022-05-12 01:30:00|1470.12|1467.32|1472.76|1469.96|1474.68|1471.88|1469.76|1466.96|0
1652319300000|2022-05-12 01:35:00|1472.28|1469.48|1471.08|1468.28|1473.12|1470.32|1470|1467.2|0
1652319600000|2022-05-12 01:40:00|1470.6|1467.8|1474.68|1471.88|1475.64|1472.84|1469.4|1466.6|0
1652319900000|2022-05-12 01:45:00|1474.92|1472.12|1477.44|1474.64|1478.04|1475.24|1474.79|1471.99|0
1652320200000|2022-05-12 01:50:00|1477.32|1474.52|1476.12|1473.32|1478.64|1475.84|1476.12|1473.32|0
1652320500000|2022-05-12 01:55:00|1475.88|1473.08|1475.4|1472.6|1479|1476.2|1474.31|1471.51|0
1652320800000|2022-05-12 02:00:00|1474.92|1472.12|1474.19|1471.39|1474.92|1472.12|1472.75|1469.95|0
1652321100000|2022-05-12 02:05:00|1474.31|1471.51|1472.63|1469.83|1475.03|1472.23|1472.27|1469.47|0
1652321400000|2022-05-12 02:10:00|1472.75|1469.95|1473.95|1471.15|1475.39|1472.59|1472.51|1469.71|0
1652321700000|2022-05-12 02:15:00|1473.83|1471.03|1476.59|1473.79|1476.59|1473.79|1473.47|1470.67|0
1652322000000|2022-05-12 02:20:00|1476.35|1473.55|1475.87|1473.07|1477.07|1474.27|1475.02|1472.22|0
1652322300000|2022-05-12 02:25:00|1475.98|1473.18|1473.47|1470.67|1475.98|1473.18|1472.51|1469.71|0
1652322600000|2022-05-12 02:30:00|1473.34|1470.54|1469.86|1467.06|1474.67|1471.87|1468.18|1465.38|0
1652322900000|2022-05-12 02:35:00|1469.74|1466.94|1467.94|1465.14|1469.74|1466.94|1467.7|1464.9|0
1652323200000|2022-05-12 02:40:00|1467.82|1465.02|1467.22|1464.42|1468.9|1466.1|1466.86|1464.06|0
1652323500000|2022-05-12 02:45:00|1467.7|1464.9|1466.38|1463.58|1469.86|1467.06|1466.02|1463.22|0
1652323800000|2022-05-12 02:50:00|1466.26|1463.46|1465.54|1462.74|1466.74|1463.94|1463.38|1460.58|0
1652324100000|2022-05-12 02:55:00|1465.3|1462.5|1469.38|1466.58|1469.62|1466.82|1464.82|1462.02|0
1652324400000|2022-05-12 03:00:00|1469.62|1466.82|1468.66|1465.86|1471.06|1468.26|1468.18|1465.38|0
1652324700000|2022-05-12 03:05:00|1468.42|1465.62|1468.29|1465.49|1469.62|1466.82|1466.5|1463.7|0
1652325000000|2022-05-12 03:10:00|1468.42|1465.62|1466.37|1463.57|1468.42|1465.62|1465.77|1462.97|0
1652325300000|2022-05-12 03:15:00|1466.13|1463.33|1467.45|1464.65|1469.61|1466.81|1466.13|1463.33|0
1652325600000|2022-05-12 03:20:00|1467.33|1464.53|1467.69|1464.89|1469.01|1466.21|1466.73|1463.93|0
1652325900000|2022-05-12 03:25:00|1468.05|1465.25|1468.41|1465.61|1469.13|1466.33|1467.81|1465.01|0
1652326200000|2022-05-12 03:30:00|1468.29|1465.49|1470.57|1467.77|1471.16|1468.36|1468.29|1465.49|0
1652326500000|2022-05-12 03:35:00|1470.68|1467.88|1470.33|1467.53|1471.53|1468.73|1469.48|1466.68|0
1652326800000|2022-05-12 03:40:00|1470.2|1467.4|1466.01|1463.21|1470.44|1467.64|1463.85|1461.05|0
1652327100000|2022-05-12 03:45:00|1466.36|1463.56|1468.17|1465.37|1468.17|1465.37|1466.01|1463.21|0
1652327400000|2022-05-12 03:50:00|1468.28|1465.48|1465.52|1462.72|1468.52|1465.72|1464.56|1461.76|0
1652327700000|2022-05-12 03:55:00|1465.76|1462.96|1467.2|1464.4|1467.2|1464.4|1464.8|1462|0
1652328000000|2022-05-12 04:00:00|1467.68|1464.88|1467.32|1464.52|1468.52|1465.72|1466.72|1463.92|0
1652328300000|2022-05-12 04:05:00|1466.96|1464.16|1464.32|1461.52|1466.96|1464.16|1463.36|1460.56|0
1652328600000|2022-05-12 04:10:00|1464.2|1461.4|1464.08|1461.28|1464.92|1462.12|1462.52|1459.72|0
1652328900000|2022-05-12 04:15:00|1464.43|1461.63|1462.75|1459.95|1464.8|1462|1462.27|1459.47|0
1652329200000|2022-05-12 04:20:00|1462.64|1459.84|1459.04|1456.24|1462.88|1460.08|1458.8|1456|0
1652329500000|2022-05-12 04:25:00|1459.28|1456.48|1459.39|1456.59|1459.76|1456.96|1458.08|1455.28|0
1652329800000|2022-05-12 04:30:00|1459.52|1456.72|1459.76|1456.96|1461.07|1458.27|1458.56|1455.76|0
1652330100000|2022-05-12 04:35:00|1459.87|1457.07|1457.47|1454.67|1460|1457.2|1457.12|1454.32|0
1652330400000|2022-05-12 04:40:00|1458.08|1455.28|1455.92|1453.12|1458.08|1455.28|1455.44|1452.64|0
1652330700000|2022-05-12 04:45:00|1456.03|1453.23|1457.83|1455.03|1459.03|1456.23|1455.2|1452.4|0
1652331000000|2022-05-12 04:50:00|1457.71|1454.91|1458.67|1455.87|1461.19|1458.39|1457.23|1454.43|0
1652331300000|2022-05-12 04:55:00|1458.55|1455.75|1456.39|1453.59|1459.15|1456.35|1456.39|1453.59|0
1652331600000|2022-05-12 05:00:00|1456.63|1453.83|1458.79|1455.99|1461.19|1458.39|1456.63|1453.83|0
1652331900000|2022-05-12 05:05:00|1459.27|1456.47|1456.87|1454.07|1459.27|1456.47|1455.19|1452.39|0
1652332200000|2022-05-12 05:10:00|1456.39|1453.59|1451.59|1448.79|1456.39|1453.59|1451.11|1448.31|0
1652332500000|2022-05-12 05:15:00|1451.11|1448.31|1450.51|1447.71|1451.83|1449.03|1448.83|1446.03|0
1652332800000|2022-05-12 05:20:00|1450.63|1447.83|1442.49|1439.69|1450.99|1448.19|1442.25|1439.45|0
1652333100000|2022-05-12 05:25:00|1442.73|1439.93|1447.63|1444.83|1447.76|1444.96|1442.73|1439.93|0
1652333400000|2022-05-12 05:30:00|1447.99|1445.19|1449.91|1447.11|1450.39|1447.59|1447.76|1444.96|0
1652333700000|2022-05-12 05:35:00|1449.43|1446.63|1446.91|1444.11|1451.7|1448.9|1445.84|1443.04|0
1652334000000|2022-05-12 05:40:00|1447.03|1444.23|1444.16|1441.36|1448.11|1445.31|1443.68|1440.88|0
1652334300000|2022-05-12 05:45:00|1443.68|1440.88|1441.4|1438.6|1445.36|1442.56|1440.8|1438|0
1652334600000|2022-05-12 05:50:00|1441.52|1438.72|1440.32|1437.52|1441.76|1438.96|1439.37|1436.57|0
1652334900000|2022-05-12 05:55:00|1440.56|1437.76|1439.24|1436.44|1442.48|1439.68|1438.76|1435.96|0
1652335200000|2022-05-12 06:00:00|1439.36|1436.56|1443.43|1440.63|1444.39|1441.59|1437.93|1435.13|0
1652335500000|2022-05-12 06:05:00|1443.55|1440.75|1449.26|1446.46|1450.83|1448.03|1443.31|1440.51|0
1652335800000|2022-05-12 06:10:00|1449.15|1446.35|1450.94|1448.14|1452.86|1450.06|1449.15|1446.35|0
1652336100000|2022-05-12 06:15:00|1450.82|1448.02|1445.67|1442.87|1451.66|1448.86|1443.88|1441.08|0
1652336400000|2022-05-12 06:20:00|1445.55|1442.75|1450.82|1448.02|1452.98|1450.18|1444.6|1441.8|0
1652336700000|2022-05-12 06:25:00|1451.06|1448.26|1446.51|1443.71|1451.3|1448.5|1446.38|1443.58|0
1652337000000|2022-05-12 06:30:00|1446.27|1443.47|1448.18|1445.38|1449.62|1446.82|1446.27|1443.47|0
1652337300000|2022-05-12 06:35:00|1448.3|1445.5|1449.14|1446.34|1452.13|1449.33|1448.3|1445.5|0
1652337600000|2022-05-12 06:40:00|1449.38|1446.58|1449.38|1446.58|1452.73|1449.93|1447.94|1445.14|0
1652337900000|2022-05-12 06:45:00|1449.49|1446.69|1441.47|1438.67|1449.49|1446.69|1438.12|1435.32|0
1652338200000|2022-05-12 06:50:00|1441.35|1438.55|1442.91|1440.11|1443.74|1440.94|1440.87|1438.07|0
1652338500000|2022-05-12 06:55:00|1443.26|1440.46|1440.99|1438.19|1446.38|1443.58|1440.51|1437.71|0
1652338800000|2022-05-12 07:00:00|1441.95|1439.15|1438.71|1435.91|1441.95|1439.15|1434.05|1431.25|0
1652339100000|2022-05-12 07:05:00|1437.32|1434.92|1437.34|1434.94|1438.65|1436.25|1433.13|1430.73|0
1652339400000|2022-05-12 07:10:00|1436.86|1434.46|1436.38|1433.98|1438.53|1436.13|1432.07|1429.67|0
1652339700000|2022-05-12 07:15:00|1436.14|1433.74|1436.38|1433.98|1445.24|1442.84|1434.94|1432.54|0
1652340000000|2022-05-12 07:20:00|1436.14|1433.74|1433.38|1430.98|1436.14|1433.74|1428.36|1425.96|0
1652340300000|2022-05-12 07:25:00|1433.51|1431.11|1440.08|1437.68|1442.6|1440.2|1432.31|1429.91|0
1652340600000|2022-05-12 07:30:00|1441.4|1439|1438.05|1435.65|1442.24|1439.84|1432.66|1430.26|0
1652340900000|2022-05-12 07:35:00|1438.29|1435.89|1433.98|1431.58|1440.44|1438.04|1433.98|1431.58|0
1652341200000|2022-05-12 07:40:00|1433.74|1431.34|1443.19|1440.79|1443.19|1440.79|1432.07|1429.67|0
1652341500000|2022-05-12 07:45:00|1443.08|1440.68|1459.96|1457.56|1460.57|1458.17|1442.12|1439.72|0
1652341800000|2022-05-12 07:50:00|1460.33|1457.93|1452.26|1449.86|1462.01|1459.61|1449.54|1447.14|0
1652342100000|2022-05-12 07:55:00|1452.63|1450.23|1452.42|1450.02|1453.25|1450.85|1447.39|1444.99|0
1652342400000|2022-05-12 08:00:00|1454.57|1452.17|1440.8|1438.4|1454.93|1452.53|1438.3|1435.9|0
1652342700000|2022-05-12 08:05:00|1441.17|1438.77|1442.72|1440.32|1445.47|1443.07|1437.34|1434.94|0
1652343000000|2022-05-12 08:10:00|1443.08|1440.68|1442.72|1440.32|1445.71|1443.31|1440.45|1438.05|0
1652343300000|2022-05-12 08:15:00|1444.04|1441.64|1440.45|1438.05|1446.67|1444.27|1439.37|1436.97|0
1652343600000|2022-05-12 08:20:00|1439.84|1437.44|1439.6|1437.2|1441.88|1439.48|1436.26|1433.86|0
1652343900000|2022-05-12 08:25:00|1438.77|1436.37|1440.56|1438.16|1442.36|1439.96|1436.86|1434.46|0
1652344200000|2022-05-12 08:30:00|1440.44|1438.04|1438.88|1436.48|1446.06|1443.66|1436.73|1434.33|0
1652344500000|2022-05-12 08:35:00|1438.29|1435.89|1436.01|1433.61|1438.64|1436.24|1433.03|1430.63|0
1652344800000|2022-05-12 08:40:00|1435.06|1432.66|1432.66|1430.26|1435.9|1433.5|1430.64|1428.24|0
1652345100000|2022-05-12 08:45:00|1433.03|1430.63|1428.49|1426.09|1433.27|1430.87|1425.62|1423.22|0
1652345400000|2022-05-12 08:50:00|1428.72|1426.32|1432.23|1429.83|1432.82|1430.42|1428.6|1426.2|0
1652345700000|2022-05-12 08:55:00|1431.99|1429.59|1431.99|1429.59|1434.14|1431.74|1429.36|1426.96|0
1652346000000|2022-05-12 09:00:00|1431.51|1429.11|1426.49|1424.09|1433.9|1431.5|1426.25|1423.85|0
1652346300000|2022-05-12 09:05:00|1426.73|1424.33|1430.79|1428.39|1431.62|1429.22|1426.73|1424.33|0
1652346600000|2022-05-12 09:10:00|1430.31|1427.91|1430.07|1427.67|1432.23|1429.83|1426.97|1424.57|0
1652346900000|2022-05-12 09:15:00|1429.59|1427.19|1434.38|1431.98|1434.62|1432.22|1426.96|1424.56|0
1652347200000|2022-05-12 09:20:00|1434.14|1431.74|1429.35|1426.95|1434.73|1432.33|1428.75|1426.35|0
1652347500000|2022-05-12 09:25:00|1429.47|1427.07|1428.4|1426|1431.51|1429.11|1425.88|1423.48|0
1652347800000|2022-05-12 09:30:00|1428.63|1426.23|1423.13|1420.73|1428.87|1426.47|1419.67|1417.27|0
1652348100000|2022-05-12 09:35:00|1423.85|1421.45|1430.07|1427.67|1430.54|1428.14|1423.85|1421.45|0
1652348400000|2022-05-12 09:40:00|1430.18|1427.78|1430.06|1427.66|1431.26|1428.86|1427.2|1424.8|0
1652348700000|2022-05-12 09:45:00|1430.18|1427.78|1434.85|1432.45|1435.44|1433.04|1429.35|1426.95|0
1652349000000|2022-05-12 09:50:00|1434.61|1432.21|1431.98|1429.58|1434.61|1432.21|1430.54|1428.14|0
1652349300000|2022-05-12 09:55:00|1431.26|1428.86|1428.63|1426.23|1432.21|1429.81|1428.5|1426.1|0
1652349600000|2022-05-12 10:00:00|1428.74|1426.34|1429.7|1427.3|1431.26|1428.86|1426.95|1424.55|0
1652349900000|2022-05-12 10:05:00|1430.3|1427.9|1432.09|1429.69|1434|1431.6|1427.91|1425.51|0
1652350200000|2022-05-12 10:10:00|1432.33|1429.93|1428.59|1426.19|1434.09|1431.69|1428.59|1426.19|0
1652350500000|2022-05-12 10:15:00|1428.47|1426.07|1429.07|1426.67|1430.02|1427.62|1427.75|1425.35|0
1652350800000|2022-05-12 10:20:00|1428.94|1426.54|1429.54|1427.14|1430.5|1428.1|1427.63|1425.23|0
1652351100000|2022-05-12 10:25:00|1429.78|1427.38|1440.06|1437.66|1440.3|1437.9|1429.3|1426.9|0
1652351400000|2022-05-12 10:30:00|1439.82|1437.42|1436.83|1434.43|1440.3|1437.9|1435.52|1433.12|0
1652351700000|2022-05-12 10:35:00|1436.95|1434.55|1433.24|1430.84|1439.34|1436.94|1431.93|1429.53|0
1652352000000|2022-05-12 10:40:00|1433.36|1430.96|1431.45|1429.05|1434.19|1431.79|1430.73|1428.33|0
1652352300000|2022-05-12 10:45:00|1431.21|1428.81|1429.78|1427.38|1431.45|1429.05|1428.82|1426.42|0
1652352600000|2022-05-12 10:50:00|1429.89|1427.49|1435.75|1433.35|1437.3|1434.9|1429.65|1427.25|0
1652352900000|2022-05-12 10:55:00|1436.34|1433.94|1439.93|1437.53|1442.68|1440.28|1436.23|1433.83|0
1652353200000|2022-05-12 11:00:00|1440.77|1438.37|1438.45|1436.05|1443.4|1441|1437.85|1435.45|0
1652353500000|2022-05-12 11:05:00|1438.69|1436.29|1436.3|1433.9|1439.04|1436.64|1435.34|1432.94|0
1652353800000|2022-05-12 11:10:00|1435.82|1433.42|1442.99|1440.59|1442.99|1440.59|1435.58|1433.18|0
1652354100000|2022-05-12 11:15:00|1443.23|1440.83|1442.51|1440.11|1444.43|1442.03|1442.51|1440.11|0
1652354400000|2022-05-12 11:20:00|1442.75|1440.35|1448.85|1446.45|1451.84|1449.44|1442.51|1440.11|0
1652354700000|2022-05-12 11:25:00|1448.01|1445.61|1444.18|1441.78|1450.41|1448.01|1443.71|1441.31|0
1652355000000|2022-05-12 11:30:00|1443.95|1441.55|1437.73|1435.33|1444.18|1441.78|1437.49|1435.09|0
1652355300000|2022-05-12 11:35:00|1437.97|1435.57|1435.33|1432.93|1440.6|1438.2|1434.26|1431.86|0
1652355600000|2022-05-12 11:40:00|1435.45|1433.05|1433.66|1431.26|1437.72|1435.32|1431.03|1428.63|0
1652355900000|2022-05-12 11:45:00|1433.3|1430.9|1425.06|1422.66|1433.42|1431.02|1425.06|1422.66|0
1652356200000|2022-05-12 11:50:00|1425.3|1422.9|1421.42|1419.02|1426.85|1424.45|1419.74|1417.34|0
1652356500000|2022-05-12 11:55:00|1421.89|1419.49|1417.23|1414.83|1425.96|1423.56|1413.65|1411.25|0
1652356800000|2022-05-12 12:00:00|1417.47|1415.07|1420.16|1417.76|1421.24|1418.84|1415.76|1413.36|0
1652357100000|2022-05-12 12:05:00|1420.29|1417.89|1423.87|1421.47|1426.61|1424.21|1419.57|1417.17|0
1652357400000|2022-05-12 12:10:00|1423.63|1421.23|1427.21|1424.81|1427.8|1425.4|1423.63|1421.23|0
1652357700000|2022-05-12 12:15:00|1426.97|1424.57|1427.44|1425.04|1429.71|1427.31|1424.82|1422.42|0
1652358000000|2022-05-12 12:20:00|1427.68|1425.28|1423.15|1420.75|1428.16|1425.76|1421.71|1419.31|0
1652358300000|2022-05-12 12:25:00|1422.91|1420.51|1423.38|1420.98|1426.49|1424.09|1421.47|1419.07|0
1652358600000|2022-05-12 12:30:00|1421|1418.6|1424.81|1422.41|1431.98|1429.58|1420.87|1418.47|0
1652358900000|2022-05-12 12:35:00|1423.86|1421.46|1428.75|1426.35|1429.11|1426.71|1422.67|1420.27|0
1652359200000|2022-05-12 12:40:00|1429.59|1427.19|1427.44|1425.04|1436.28|1433.88|1426.48|1424.08|0
1652359500000|2022-05-12 12:45:00|1426.6|1424.2|1427.31|1424.91|1430.78|1428.38|1426.48|1424.08|0
1652359800000|2022-05-12 12:50:00|1428.58|1426.18|1429.67|1427.27|1431.82|1429.42|1427.04|1424.64|0
1652360100000|2022-05-12 12:55:00|1430.39|1427.99|1427.28|1424.88|1432.17|1429.77|1424.89|1422.49|0
1652360400000|2022-05-12 13:00:00|1427.76|1425.36|1425.85|1423.45|1430.38|1427.98|1422.98|1420.58|0
1652360700000|2022-05-12 13:05:00|1425.37|1422.97|1430.62|1428.22|1431.82|1429.42|1424.65|1422.25|0
1652361000000|2022-05-12 13:10:00|1430.86|1428.46|1429.93|1427.53|1430.86|1428.46|1427.51|1425.11|0
1652361300000|2022-05-12 13:15:00|1429.69|1427.29|1430.77|1428.37|1433.16|1430.76|1426.95|1424.55|0
1652361600000|2022-05-12 13:20:00|1430.53|1428.13|1435.31|1432.91|1437.23|1434.83|1430.53|1428.13|0
1652361900000|2022-05-12 13:25:00|1433.88|1431.48|1423.84|1421.44|1434.12|1431.72|1423.84|1421.44|0
1652362200000|2022-05-12 13:30:00|1424.08|1421.68|1412.73|1410.33|1436.51|1434.11|1411.54|1409.14|0
1652362500000|2022-05-12 13:35:00|1411.19|1408.79|1403.72|1401.32|1419.54|1417.14|1402.53|1400.13|0
1652362800000|2022-05-12 13:40:00|1404.44|1402.04|1422.35|1419.95|1423.18|1420.78|1400.74|1398.34|0
1652363100000|2022-05-12 13:45:00|1420.31|1417.91|1427.82|1425.42|1441.82|1439.42|1415.06|1412.66|0
1652363400000|2022-05-12 13:50:00|1426.99|1424.59|1430.81|1428.41|1434.75|1432.35|1418.39|1415.99|0
1652363700000|2022-05-12 13:55:00|1430.34|1427.94|1416|1413.6|1430.34|1427.94|1411.23|1408.83|0
1652364000000|2022-05-12 14:00:00|1415.04|1412.64|1414.75|1412.35|1416.66|1414.26|1405.44|1403.04|0
1652364300000|2022-05-12 14:05:00|1414.99|1412.59|1439.95|1437.55|1443.06|1440.66|1414.99|1412.59|0
1652364600000|2022-05-12 14:10:00|1438.99|1436.59|1447.39|1444.99|1455.89|1453.49|1437.32|1434.92|0
1652364900000|2022-05-12 14:15:00|1446.91|1444.51|1446.07|1443.67|1451.94|1449.54|1437.58|1435.18|0
1652365200000|2022-05-12 14:20:00|1446.19|1443.79|1461.16|1458.76|1465.6|1463.2|1442.36|1439.96|0
1652365500000|2022-05-12 14:25:00|1461.04|1458.64|1448.23|1445.83|1462.24|1459.84|1445.6|1443.2|0
1652365800000|2022-05-12 14:30:00|1450.38|1447.98|1443.44|1441.04|1454.69|1452.29|1437.94|1435.54|0
1652366100000|2022-05-12 14:35:00|1445.84|1443.44|1453.02|1450.62|1454.33|1451.93|1439.38|1436.98|0
1652366400000|2022-05-12 14:40:00|1453.97|1451.57|1442.11|1439.71|1453.97|1451.57|1438.58|1436.18|0
1652366700000|2022-05-12 14:45:00|1442.6|1440.2|1449.41|1447.01|1453.61|1451.21|1438.77|1436.37|0
1652367000000|2022-05-12 14:50:00|1449.17|1446.77|1461.03|1458.63|1461.51|1459.11|1449.17|1446.77|0
1652367300000|2022-05-12 14:55:00|1459.84|1457.44|1468.69|1466.29|1470.61|1468.21|1459.84|1457.44|0
1652367600000|2022-05-12 15:00:00|1470.37|1467.97|1474.08|1471.68|1474.08|1471.68|1459.82|1457.42|0
1652367900000|2022-05-12 15:05:00|1475.04|1472.64|1483.95|1481.55|1484.19|1481.79|1467.97|1465.57|0
1652368200000|2022-05-12 15:10:00|1484.19|1481.79|1471.23|1468.83|1485.15|1482.75|1471.23|1468.83|0
1652368500000|2022-05-12 15:15:00|1469.67|1467.27|1467.64|1465.24|1471.35|1468.95|1463.56|1461.16|0
1652368800000|2022-05-12 15:20:00|1467.4|1465|1456.85|1454.45|1470.03|1467.63|1456.62|1454.22|0
1652369100000|2022-05-12 15:25:00|1458.53|1456.13|1458.05|1455.65|1464.04|1461.64|1455.66|1453.26|0
1652369400000|2022-05-12 15:30:00|1459.12|1456.72|1448.76|1446.36|1461.64|1459.24|1443.38|1440.98|0
1652369700000|2022-05-12 15:35:00|1448.65|1446.25|1454.4|1452|1456.55|1454.15|1445.53|1443.13|0
1652370000000|2022-05-12 15:40:00|1455.83|1453.43|1443.14|1440.74|1455.95|1453.55|1442.77|1440.37|0
1652370300000|2022-05-12 15:45:00|1442.18|1439.78|1433.33|1430.93|1443.38|1440.98|1432.49|1430.09|0
1652370600000|2022-05-12 15:50:00|1432.85|1430.45|1426.63|1424.23|1432.85|1430.45|1421.97|1419.57|0
1652370900000|2022-05-12 15:55:00|1425.2|1422.8|1416.82|1414.42|1426.84|1424.44|1416.33|1413.93|0
1652371200000|2022-05-12 16:00:00|1416.7|1414.3|1419.21|1416.09|1419.69|1416.57|1412.52|1409.4|0
1652371500000|2022-05-12 16:05:00|1419.45|1416.33|1422.32|1419.2|1424.23|1421.11|1414.91|1411.79|0
1652371800000|2022-05-12 16:10:00|1420.52|1417.4|1421.36|1418.24|1426.14|1423.02|1413.71|1410.59|0
1652372100000|2022-05-12 16:15:00|1420.64|1417.52|1421.6|1418.48|1425.06|1421.94|1413.47|1410.35|0
1652372400000|2022-05-12 16:20:00|1420.64|1417.52|1428.89|1425.77|1430.21|1427.09|1417.29|1414.17|0
1652372700000|2022-05-12 16:25:00|1427.81|1424.69|1434.75|1431.63|1437.15|1434.03|1427.1|1423.98|0
1652373000000|2022-05-12 16:30:00|1434.04|1430.92|1445.29|1442.17|1447.68|1444.56|1434.04|1430.92|0
1652373300000|2022-05-12 16:35:00|1446.73|1443.61|1440.26|1437.14|1448.88|1445.76|1440.26|1437.14|0
1652373600000|2022-05-12 16:40:00|1440.02|1436.9|1448.97|1445.85|1448.97|1445.85|1429.03|1425.91|0
1652373900000|2022-05-12 16:45:00|1450.05|1446.93|1442.15|1439.03|1452.69|1449.57|1440.24|1437.12|0
1652374200000|2022-05-12 16:50:00|1441.91|1438.79|1442.39|1439.27|1445.5|1442.38|1436.65|1433.53|0
1652374500000|2022-05-12 16:55:00|1441.91|1438.79|1434.52|1431.4|1447.41|1444.29|1433.92|1430.8|0
1652374800000|2022-05-12 17:00:00|1434.4|1431.28|1428.18|1425.06|1440.61|1437.49|1426.87|1423.75|0
1652375100000|2022-05-12 17:05:00|1426.27|1423.15|1425.91|1422.79|1429.74|1426.62|1422.81|1419.69|0
1652375400000|2022-05-12 17:10:00|1426.87|1423.75|1427.35|1424.23|1436.07|1432.95|1424.72|1421.6|0
1652375700000|2022-05-12 17:15:00|1426.39|1423.27|1421.61|1418.49|1433.08|1429.96|1419.7|1416.58|0
1652376000000|2022-05-12 17:20:00|1421.13|1418.01|1422.43|1419.31|1428.06|1424.94|1418.85|1415.73|0
1652376300000|2022-05-12 17:25:00|1423.15|1420.03|1422.67|1419.55|1425.06|1421.94|1416.93|1413.81|0
1652376600000|2022-05-12 17:30:00|1422.43|1419.31|1416.45|1413.33|1426.5|1423.38|1413.35|1410.23|0
1652376900000|2022-05-12 17:35:00|1415.98|1412.86|1409.04|1405.92|1419.32|1416.2|1407.61|1404.49|0
1652377200000|2022-05-12 17:40:00|1408.57|1405.45|1407.37|1404.25|1410.48|1407.36|1406.18|1403.06|0
1652377500000|2022-05-12 17:45:00|1406.53|1403.41|1396.87|1393.75|1408.8|1405.68|1396.63|1393.51|0
1652377800000|2022-05-12 17:50:00|1396.63|1393.51|1398.04|1394.92|1400.55|1397.43|1396.14|1393.02|0
1652378100000|2022-05-12 17:55:00|1398.16|1395.04|1400.31|1397.19|1406.28|1403.16|1395.3|1392.18|0
1652378400000|2022-05-12 18:00:00|1400.9|1397.78|1405.8|1402.68|1409.15|1406.03|1398.88|1395.76|0
1652378700000|2022-05-12 18:05:00|1404.85|1401.73|1391.73|1388.61|1404.85|1401.73|1391.26|1388.14|0
1652379000000|2022-05-12 18:10:00|1391.26|1388.14|1396.27|1393.15|1396.27|1393.15|1391.02|1387.9|0
1652379300000|2022-05-12 18:15:00|1396.51|1393.39|1401.79|1398.67|1402.74|1399.62|1394.14|1391.02|0
1652379600000|2022-05-12 18:20:00|1401.07|1397.95|1398.02|1394.9|1406.09|1402.97|1394.92|1391.8|0
1652379900000|2022-05-12 18:25:00|1397.18|1394.06|1400.17|1397.05|1403.75|1400.63|1394.08|1390.96|0
1652380200000|2022-05-12 18:30:00|1399.69|1396.57|1392.05|1388.93|1401.36|1398.24|1387.87|1384.75|0
1652380500000|2022-05-12 18:35:00|1393.01|1389.89|1386.33|1383.21|1393.01|1389.89|1385.37|1382.25|0
1652380800000|2022-05-12 18:40:00|1386.8|1383.68|1386.33|1383.21|1389.43|1386.31|1383.23|1380.11|0
1652381100000|2022-05-12 18:45:00|1387.04|1383.92|1387.26|1384.14|1392.77|1389.65|1386.78|1383.66|0
1652381400000|2022-05-12 18:50:00|1387.02|1383.9|1390.6|1387.48|1395.61|1392.49|1383.32|1380.2|0
1652381700000|2022-05-12 18:55:00|1389.88|1386.76|1388.2|1385.08|1392.5|1389.38|1385.34|1382.22|0
1652382000000|2022-05-12 19:00:00|1387.96|1384.84|1399.42|1396.3|1400.13|1397.01|1385.82|1382.7|0
1652382300000|2022-05-12 19:05:00|1400.13|1397.01|1392.51|1389.39|1400.13|1397.01|1389.15|1386.03|0
1652382600000|2022-05-12 19:10:00|1392.75|1389.63|1392.75|1389.63|1392.99|1389.87|1384.88|1381.76|0
1652382900000|2022-05-12 19:15:00|1392.39|1389.27|1408.16|1405.28|1411.03|1408.15|1392.39|1389.27|0
1652383200000|2022-05-12 19:20:00|1408.4|1405.52|1423.34|1420.46|1427.86|1424.98|1407.2|1404.32|0
1652383500000|2022-05-12 19:25:00|1422.86|1419.98|1411.87|1408.99|1431.48|1428.6|1411.15|1408.27|0
1652383800000|2022-05-12 19:30:00|1413.18|1410.3|1422.86|1419.98|1428.84|1425.96|1412.58|1409.7|0
1652384100000|2022-05-12 19:35:00|1420.23|1417.35|1428.12|1425.24|1428.12|1425.24|1415.09|1412.21|0
1652384400000|2022-05-12 19:40:00|1427.64|1424.76|1423.87|1420.99|1434.88|1432|1420.28|1417.4|0
1652384700000|2022-05-12 19:45:00|1424.59|1421.71|1426.53|1423.65|1433.44|1430.56|1422.19|1419.31|0
1652385000000|2022-05-12 19:50:00|1430.12|1427.24|1433.71|1430.83|1443.3|1440.42|1428.44|1425.56|0
1652385300000|2022-05-12 19:55:00|1432.99|1430.11|1453.75|1450.87|1453.75|1450.87|1431.08|1428.2|0
1652385600000|2022-05-12 20:00:00|1451.83|1448.95|1452.23|1449.35|1454.1|1451.22|1447.51|1444.63|0
1652385900000|2022-05-12 20:05:00|1451.75|1448.87|1453.67|1450.79|1454.39|1451.51|1451.03|1448.15|0
1652386200000|2022-05-12 20:10:00|1453.19|1450.31|1445.28|1442.4|1453.43|1450.55|1444.36|1441.48|0
1652386500000|2022-05-12 20:15:00|1446|1442.64|1449.57|1446.21|1450.29|1446.93|1444.29|1440.93|0
1652386800000|2022-05-12 20:20:00|1449.33|1445.97|1448.61|1445.25|1449.81|1446.45|1446.45|1443.09|0
1652387100000|2022-05-12 20:25:00|1448.85|1445.49|1448.48|1445.12|1449.45|1446.09|1446.45|1443.09|0
1652387400000|2022-05-12 20:30:00|1448.37|1445.01|1445.72|1442.36|1448.48|1445.12|1441.64|1438.28|0
1652387700000|2022-05-12 20:35:00|1445.96|1442.6|1441.28|1437.92|1447.04|1443.68|1438.64|1435.28|0
1652388000000|2022-05-12 20:40:00|1441.64|1438.28|1440.92|1437.56|1445.24|1441.88|1440.07|1436.71|0
1652388300000|2022-05-12 20:45:00|1441.03|1437.67|1435.64|1432.28|1443.8|1440.44|1435.64|1432.28|0
1652388600000|2022-05-12 20:50:00|1434.92|1431.56|1431.91|1428.55|1435.88|1432.52|1431.67|1428.31|0
1652388900000|2022-05-12 20:55:00|1432.15|1428.79|1434.07|1430.71|1435.03|1431.67|1429.75|1426.39|0
1652389200000|2022-05-12 21:00:00|1434.53|1431.17|1435.26|1431.9|1435.55|1432.19|1434.35|1430.99|0
1652389500000|2022-05-12 21:05:00|1435.19|1431.83|1435.12|1431.76|1435.4|1432.04|1434.81|1431.45|0
1652389800000|2022-05-12 21:10:00|1435.4|1432.04|1436.62|1433.26|1437.36|1434|1435.4|1432.04|0
1652390100000|2022-05-12 21:15:00|1436.66|1433.3|1436.51|1433.15|1436.76|1433.4|1436.41|1433.05|0
1652390400000|2022-05-12 21:20:00|1436.47|1433.11|1437.95|1434.59|1437.95|1434.59|1436.47|1433.11|0
1652390700000|2022-05-12 21:25:00|1437.74|1434.38|1438.4|1435.04|1438.44|1435.08|1437.63|1434.27|0
1652391000000|2022-05-12 21:30:00|1438.44|1435.08|1438.29|1434.93|1438.85|1435.49|1438.29|1434.93|0
1652391300000|2022-05-12 21:35:00|1438.4|1435.04|1438.57|1435.21|1438.57|1435.21|1438.29|1434.93|0
1652391600000|2022-05-12 21:40:00|1438.19|1434.83|1438.26|1434.9|1438.85|1435.49|1437.98|1434.62|0
1652391900000|2022-05-12 21:45:00|1438.45|1435.09|1438.71|1435.35|1439.27|1435.91|1438.45|1435.09|0
1652392200000|2022-05-12 21:50:00|1438.78|1435.42|1438.64|1435.28|1439.16|1435.8|1438.61|1435.25|0
1652392500000|2022-05-12 21:55:00|1438.82|1435.46|1439.19|1435.83|1439.27|1435.91|1438.78|1435.42|0
1652392800000|2022-05-12 22:00:00|1440.53|1437.17|1441.62|1438.26|1444.26|1440.9|1440.53|1437.17|0
1652393100000|2022-05-12 22:05:00|1442.1|1438.74|1444.02|1440.66|1445.7|1442.34|1440.29|1436.93|0
1652393400000|2022-05-12 22:10:00|1444.5|1441.14|1446.66|1443.3|1447.62|1444.26|1443.54|1440.18|0
1652393700000|2022-05-12 22:15:00|1446.42|1443.06|1446.29|1442.93|1447.01|1443.65|1443.54|1440.18|0
1652394000000|2022-05-12 22:20:00|1446.9|1443.54|1443.65|1440.29|1447.86|1444.5|1443.65|1440.29|0
1652394300000|2022-05-12 22:25:00|1443.54|1440.18|1448.21|1444.85|1448.58|1445.22|1443.54|1440.18|0
1652394600000|2022-05-12 22:30:00|1448.34|1444.98|1444.37|1441.01|1448.34|1444.98|1444.25|1440.89|0
1652394900000|2022-05-12 22:35:00|1443.89|1440.53|1444.61|1441.25|1444.73|1441.37|1443.89|1440.53|0
1652395200000|2022-05-12 22:40:00|1444.73|1441.37|1446.17|1442.81|1446.17|1442.81|1444.61|1441.25|0
1652395500000|2022-05-12 22:45:00|1445.93|1442.57|1445.45|1442.09|1446.89|1443.53|1444.97|1441.61|0
1652395800000|2022-05-12 22:50:00|1445.57|1442.21|1445.93|1442.57|1447.13|1443.77|1445.08|1441.72|0
1652396100000|2022-05-12 22:55:00|1446.17|1442.81|1446.41|1443.05|1446.65|1443.29|1445.21|1441.85|0
1652396400000|2022-05-12 23:00:00|1446.65|1443.29|1450.73|1447.37|1451.45|1448.09|1446.04|1442.68|0
1652396700000|2022-05-12 23:05:00|1450.97|1447.61|1451.21|1447.85|1454.82|1451.46|1450.73|1447.37|0
1652397000000|2022-05-12 23:10:00|1451.09|1447.73|1453.01|1449.65|1454.09|1450.73|1450.73|1447.37|0
1652397300000|2022-05-12 23:15:00|1452.89|1449.53|1452.41|1449.05|1453.13|1449.77|1450.73|1447.37|0
1652397600000|2022-05-12 23:20:00|1452.89|1449.53|1456.74|1453.38|1456.85|1453.49|1452.89|1449.53|0
1652397900000|2022-05-12 23:25:00|1456.98|1453.62|1456.73|1453.37|1459.14|1455.78|1455.77|1452.41|0
1652398200000|2022-05-12 23:30:00|1457.09|1453.73|1458.66|1455.3|1459.86|1456.5|1456.25|1452.89|0
1652398500000|2022-05-12 23:35:00|1459.14|1455.78|1461.3|1457.94|1461.54|1458.18|1457.7|1454.34|0
1652398800000|2022-05-12 23:40:00|1461.42|1458.06|1462.02|1458.66|1463.71|1460.35|1461.3|1457.94|0
1652399100000|2022-05-12 23:45:00|1462.38|1459.02|1465.63|1462.27|1466.83|1463.47|1462.26|1458.9|0
1652399400000|2022-05-12 23:50:00|1465.87|1462.51|1465.74|1462.38|1466.35|1462.99|1464.67|1461.31|0
1652399700000|2022-05-12 23:55:00|1465.87|1462.51|1465.15|1461.79|1466.22|1462.86|1464.91|1461.55|0
1652400000000|2022-05-13 00:00:00|1464.9|1461.54|1466.35|1462.99|1466.35|1462.99|1461.06|1457.7|0
1652400300000|2022-05-13 00:05:00|1466.11|1462.75|1463.94|1460.58|1466.35|1462.99|1463.46|1460.1|0
1652400600000|2022-05-13 00:10:00|1463.7|1460.34|1465.86|1462.5|1466.83|1463.47|1461.05|1457.69|0
1652400900000|2022-05-13 00:15:00|1465.62|1462.26|1466.64|1463.28|1466.75|1463.39|1465.19|1461.83|0
1652401200000|2022-05-13 00:20:00|1466.03|1462.67|1467.84|1464.48|1467.84|1464.48|1465.55|1462.19|0
1652401500000|2022-05-13 00:25:00|1468.08|1464.72|1470.24|1466.88|1470.24|1466.88|1466.75|1463.39|0
1652401800000|2022-05-13 00:30:00|1470.48|1467.12|1472.65|1469.29|1473.86|1470.5|1470.24|1466.88|0
1652402100000|2022-05-13 00:35:00|1472.89|1469.53|1473.85|1470.49|1473.85|1470.49|1471.21|1467.85|0
1652402400000|2022-05-13 00:40:00|1473.61|1470.25|1473.13|1469.77|1474.33|1470.97|1472.65|1469.29|0
1652402700000|2022-05-13 00:45:00|1473|1469.64|1471.92|1468.56|1473.61|1470.25|1471.92|1468.56|0
1652403000000|2022-05-13 00:50:00|1471.68|1468.32|1472.16|1468.8|1472.65|1469.29|1471.44|1468.08|0
1652403300000|2022-05-13 00:55:00|1472.28|1468.92|1472.76|1469.4|1473.37|1470.01|1471.56|1468.2|0
1652403600000|2022-05-13 01:00:00|1472.64|1469.28|1472.4|1469.04|1472.64|1469.28|1470.72|1467.36|0
1652403900000|2022-05-13 01:05:00|1472.28|1468.92|1471.92|1468.56|1472.88|1469.52|1471.44|1468.08|0
1652404200000|2022-05-13 01:10:00|1472.28|1468.92|1473.12|1469.76|1473.36|1470|1471.07|1467.71|0
1652404500000|2022-05-13 01:15:00|1473.36|1470|1478.9|1475.54|1478.9|1475.54|1472.88|1469.52|0
1652404800000|2022-05-13 01:20:00|1478.66|1475.3|1480.22|1476.86|1480.7|1477.34|1478.18|1474.82|0
1652405100000|2022-05-13 01:25:00|1480.35|1476.99|1479.62|1476.26|1481.55|1478.19|1479.38|1476.02|0
1652405400000|2022-05-13 01:30:00|1479.98|1476.62|1478.18|1474.82|1480.1|1476.74|1477.21|1473.85|0
1652405700000|2022-05-13 01:35:00|1478.29|1474.93|1474.2|1470.84|1478.29|1474.93|1473.36|1470|0
1652406000000|2022-05-13 01:40:00|1474.08|1470.72|1474.19|1470.83|1476.73|1473.37|1473.6|1470.24|0
1652406300000|2022-05-13 01:45:00|1474.08|1470.72|1476.49|1473.13|1476.97|1473.61|1473.95|1470.59|0
1652406600000|2022-05-13 01:50:00|1476.6|1473.24|1477.8|1474.44|1478.53|1475.17|1475.76|1472.4|0
1652406900000|2022-05-13 01:55:00|1477.93|1474.57|1477.21|1473.85|1478.41|1475.05|1476.72|1473.36|0
1652407200000|2022-05-13 02:00:00|1477.45|1474.09|1479.01|1475.65|1480.34|1476.98|1477.21|1473.85|0
1652407500000|2022-05-13 02:05:00|1479.13|1475.77|1477.93|1474.57|1480.1|1476.74|1477.56|1474.2|0
1652407800000|2022-05-13 02:10:00|1478.04|1474.68|1476.72|1473.36|1478.17|1474.81|1475.87|1472.51|0
1652408100000|2022-05-13 02:15:00|1476.6|1473.24|1478.17|1474.81|1479.24|1475.88|1476|1472.64|0
1652408400000|2022-05-13 02:20:00|1477.92|1474.56|1477.44|1474.08|1478.89|1475.53|1477.2|1473.84|0
1652408700000|2022-05-13 02:25:00|1477.56|1474.2|1476.59|1473.23|1477.92|1474.56|1476.48|1473.12|0
1652409000000|2022-05-13 02:30:00|1476.72|1473.36|1478.16|1474.8|1478.16|1474.8|1476.48|1473.12|0
1652409300000|2022-05-13 02:35:00|1478.04|1474.68|1475.75|1472.39|1478.88|1475.52|1475.63|1472.27|0
1652409600000|2022-05-13 02:40:00|1476.23|1472.87|1477.2|1473.84|1477.68|1474.32|1476.23|1472.87|0
1652409900000|2022-05-13 02:45:00|1477.31|1473.95|1477.68|1474.32|1478.4|1475.04|1476.95|1473.59|0
1652410200000|2022-05-13 02:50:00|1477.44|1474.08|1477.19|1473.83|1477.92|1474.56|1476.59|1473.23|0
1652410500000|2022-05-13 02:55:00|1476.95|1473.59|1477.67|1474.31|1477.67|1474.31|1476.83|1473.47|0
1652410800000|2022-05-13 03:00:00|1477.19|1473.83|1476.95|1473.59|1478.16|1474.8|1476.71|1473.35|0
1652411100000|2022-05-13 03:05:00|1476.82|1473.46|1480.8|1477.44|1481.53|1478.17|1476.82|1473.46|0
1652411400000|2022-05-13 03:10:00|1480.92|1477.56|1481.28|1477.92|1481.53|1478.17|1479.6|1476.24|0
1652411700000|2022-05-13 03:15:00|1481.53|1478.17|1487.07|1483.71|1487.31|1483.95|1481.53|1478.17|0
1652412000000|2022-05-13 03:20:00|1487.18|1483.82|1490.44|1487.08|1490.56|1487.2|1486.34|1482.98|0
1652412300000|2022-05-13 03:25:00|1490.32|1486.96|1490.44|1487.08|1490.68|1487.32|1487.79|1484.43|0
1652412600000|2022-05-13 03:30:00|1490.68|1487.32|1493.33|1489.97|1494.54|1491.18|1490.44|1487.08|0
1652412900000|2022-05-13 03:35:00|1493.45|1490.09|1492.85|1489.49|1494.3|1490.94|1492.37|1489.01|0
1652413200000|2022-05-13 03:40:00|1493.69|1490.33|1494.3|1490.94|1494.78|1491.42|1493.57|1490.21|0
1652413500000|2022-05-13 03:45:00|1494.54|1491.18|1489.47|1486.11|1494.54|1491.18|1489.11|1485.75|0
1652413800000|2022-05-13 03:50:00|1489.59|1486.23|1488.27|1484.91|1490.79|1487.43|1488.02|1484.66|0
1652414100000|2022-05-13 03:55:00|1488.51|1485.15|1488.75|1485.39|1489.35|1485.99|1487.78|1484.42|0
1652414400000|2022-05-13 04:00:00|1488.51|1485.15|1485.13|1481.77|1488.75|1485.39|1485.13|1481.77|0
1652414700000|2022-05-13 04:05:00|1484.76|1481.4|1485.61|1482.25|1485.85|1482.49|1483.44|1480.08|0
1652415000000|2022-05-13 04:10:00|1485.37|1482.01|1483.92|1480.56|1485.37|1482.01|1482.23|1478.87|0
1652415300000|2022-05-13 04:15:00|1483.68|1480.32|1482.35|1478.99|1484.4|1481.04|1482.23|1478.87|0
1652415600000|2022-05-13 04:20:00|1482.23|1478.87|1484.28|1480.92|1484.4|1481.04|1482.23|1478.87|0
1652415900000|2022-05-13 04:25:00|1484.4|1481.04|1484.16|1480.8|1484.76|1481.4|1483.31|1479.95|0
1652416200000|2022-05-13 04:30:00|1484.03|1480.67|1483.43|1480.07|1484.64|1481.28|1483.19|1479.83|0
1652416500000|2022-05-13 04:35:00|1483.68|1480.32|1484.88|1481.52|1485.12|1481.76|1483.67|1480.31|0
1652416800000|2022-05-13 04:40:00|1484.64|1481.28|1485.12|1481.76|1485.36|1482|1484.16|1480.8|0
1652417100000|2022-05-13 04:45:00|1484.75|1481.39|1487.89|1484.53|1488.01|1484.65|1484.64|1481.28|0
1652417400000|2022-05-13 04:50:00|1487.64|1484.28|1488.73|1485.37|1489.94|1486.58|1487.29|1483.93|0
1652417700000|2022-05-13 04:55:00|1488.97|1485.61|1488.25|1484.89|1489.46|1486.1|1487.77|1484.41|0
1652418000000|2022-05-13 05:00:00|1488.49|1485.13|1486.56|1483.2|1488.73|1485.37|1484.63|1481.27|0
1652418300000|2022-05-13 05:05:00|1486.68|1483.32|1488.73|1485.37|1489.45|1486.09|1485.6|1482.24|0
1652418600000|2022-05-13 05:10:00|1488.97|1485.61|1487.76|1484.4|1490.42|1487.06|1487.28|1483.92|0
1652418900000|2022-05-13 05:15:00|1488.36|1485|1489.69|1486.33|1489.69|1486.33|1487.76|1484.4|0
1652419200000|2022-05-13 05:20:00|1490.42|1487.06|1490.53|1487.17|1492.34|1488.98|1489.45|1486.09|0
1652419500000|2022-05-13 05:25:00|1490.66|1487.3|1488.24|1484.88|1490.66|1487.3|1487.04|1483.68|0
1652419800000|2022-05-13 05:30:00|1488.36|1485|1490.29|1486.93|1490.65|1487.29|1487.04|1483.68|0
1652420100000|2022-05-13 05:35:00|1490.17|1486.81|1491.13|1487.77|1491.86|1488.5|1489.93|1486.57|0
1652420400000|2022-05-13 05:40:00|1490.89|1487.53|1490.89|1487.53|1491.49|1488.13|1489.93|1486.57|0
1652420700000|2022-05-13 05:45:00|1491.13|1487.77|1489.32|1485.96|1491.86|1488.5|1488.72|1485.36|0
1652421000000|2022-05-13 05:50:00|1489.2|1485.84|1488.48|1485.12|1489.2|1485.84|1487.27|1483.91|0
1652421300000|2022-05-13 05:55:00|1488.59|1485.23|1487.99|1484.63|1488.96|1485.6|1486.79|1483.43|0
1652421600000|2022-05-13 06:00:00|1488.24|1484.88|1486.06|1482.7|1489.44|1486.08|1485.94|1482.58|0
1652421900000|2022-05-13 06:05:00|1485.82|1482.46|1485.94|1482.58|1489.44|1486.08|1485.58|1482.22|0
1652422200000|2022-05-13 06:10:00|1485.82|1482.46|1480.52|1477.16|1485.82|1482.46|1480.15|1476.79|0
1652422500000|2022-05-13 06:15:00|1480.76|1477.4|1478.11|1474.75|1481|1477.64|1476.42|1473.06|0
1652422800000|2022-05-13 06:20:00|1478.35|1474.99|1480.27|1476.91|1481.24|1477.88|1477.98|1474.62|0
1652423100000|2022-05-13 06:25:00|1480.03|1476.67|1478.83|1475.47|1482.44|1479.08|1478.59|1475.23|0
1652423400000|2022-05-13 06:30:00|1478.59|1475.23|1481.67|1478.31|1482.76|1479.4|1478.54|1475.18|0
1652423700000|2022-05-13 06:35:00|1481.91|1478.55|1483|1479.64|1484.32|1480.96|1481.56|1478.2|0
1652424000000|2022-05-13 06:40:00|1483.48|1480.12|1484.8|1481.44|1485.16|1481.8|1480.83|1477.47|0
1652424300000|2022-05-13 06:45:00|1484.68|1481.32|1487.09|1483.73|1487.33|1483.97|1483.59|1480.23|0
1652424600000|2022-05-13 06:50:00|1486.85|1483.49|1486.12|1482.76|1487.57|1484.21|1485.16|1481.8|0
1652424900000|2022-05-13 06:55:00|1485.4|1482.04|1484.68|1481.32|1487.33|1483.97|1483.59|1480.23|0
1652425200000|2022-05-13 07:00:00|1483.47|1480.11|1477.94|1474.58|1484.2|1480.84|1476.01|1472.65|0
1652425500000|2022-05-13 07:05:00|1477.09|1474.21|1478.66|1475.78|1479.5|1476.62|1474.09|1471.21|0
1652425800000|2022-05-13 07:10:00|1478.9|1476.02|1481.55|1478.67|1484.31|1481.43|1478.18|1475.3|0
1652426100000|2022-05-13 07:15:00|1481.66|1478.78|1478.9|1476.02|1484.79|1481.91|1476.01|1473.13|0
1652426400000|2022-05-13 07:20:00|1479.01|1476.13|1487.92|1485.04|1489.49|1486.61|1477.45|1474.57|0
1652426700000|2022-05-13 07:25:00|1488.28|1485.4|1488.76|1485.88|1489.73|1486.85|1482.02|1479.14|0
1652427000000|2022-05-13 07:30:00|1489.25|1486.37|1497.22|1494.34|1497.22|1494.34|1488.04|1485.16|0
1652427300000|2022-05-13 07:35:00|1497.1|1494.22|1497.22|1494.34|1497.22|1494.34|1495.78|1492.9|0
1652427600000|2022-05-13 07:40:00|1496.98|1494.1|1494.33|1491.45|1496.98|1494.1|1493.12|1490.24|0
1652427900000|2022-05-13 07:45:00|1494.57|1491.69|1495.05|1492.17|1497.22|1494.34|1493.37|1490.49|0
1652428200000|2022-05-13 07:50:00|1495.29|1492.41|1492.16|1489.28|1495.77|1492.89|1492.16|1489.28|0
1652428500000|2022-05-13 07:55:00|1491.92|1489.04|1488.55|1485.67|1492.4|1489.52|1486.86|1483.98|0
1652428800000|2022-05-13 08:00:00|1488.3|1485.42|1492.99|1490.11|1494.57|1491.69|1488.3|1485.42|0
1652429100000|2022-05-13 08:05:00|1492.88|1490|1494.8|1491.92|1496.25|1493.37|1492.88|1490|0
1652429400000|2022-05-13 08:10:00|1495.05|1492.17|1491.43|1488.55|1495.05|1492.17|1490.95|1488.07|0
1652429700000|2022-05-13 08:15:00|1491.91|1489.03|1494.32|1491.44|1494.68|1491.8|1491.43|1488.55|0
1652430000000|2022-05-13 08:20:00|1493.95|1491.07|1496.49|1493.61|1496.49|1493.61|1493.12|1490.24|0
1652430300000|2022-05-13 08:25:00|1496.36|1493.48|1495.76|1492.88|1497.21|1494.33|1495.04|1492.16|0
1652430600000|2022-05-13 08:30:00|1496|1493.12|1495.28|1492.4|1496.73|1493.85|1492.39|1489.51|0
1652430900000|2022-05-13 08:35:00|1495.52|1492.64|1492.87|1489.99|1495.52|1492.64|1492.39|1489.51|0
1652431200000|2022-05-13 08:40:00|1492.63|1489.75|1491.3|1488.42|1493.47|1490.59|1489.98|1487.1|0
1652431500000|2022-05-13 08:45:00|1490.7|1487.82|1488.05|1485.17|1491.18|1488.3|1487.81|1484.93|0
1652431800000|2022-05-13 08:50:00|1487.81|1484.93|1490.94|1488.06|1491.06|1488.18|1486.72|1483.84|0
1652432100000|2022-05-13 08:55:00|1491.18|1488.3|1491.78|1488.9|1491.9|1489.02|1489.74|1486.86|0
1652432400000|2022-05-13 09:00:00|1491.9|1489.02|1494.18|1491.3|1494.79|1491.91|1491.9|1489.02|0
1652432700000|2022-05-13 09:05:00|1494.55|1491.67|1497.2|1494.32|1497.2|1494.32|1493.22|1490.34|0
1652433000000|2022-05-13 09:10:00|1496.96|1494.08|1495.51|1492.63|1497.2|1494.32|1495.51|1492.63|0
1652433300000|2022-05-13 09:15:00|1495.63|1492.75|1495.99|1493.11|1496.23|1493.35|1494.07|1491.19|0
1652433600000|2022-05-13 09:20:00|1496.23|1493.35|1495.51|1492.63|1496.23|1493.35|1495.51|1492.63|0
1652433900000|2022-05-13 09:25:00|1495.27|1492.39|1493.58|1490.7|1498.88|1496|1492.62|1489.74|0
1652434200000|2022-05-13 09:30:00|1493.82|1490.94|1489.97|1487.09|1494.3|1491.42|1489|1486.12|0
1652434500000|2022-05-13 09:35:00|1490.21|1487.33|1489.72|1486.84|1491.17|1488.29|1488.28|1485.4|0
1652434800000|2022-05-13 09:40:00|1490.21|1487.33|1489.96|1487.08|1491.17|1488.29|1488.76|1485.88|0
1652435100000|2022-05-13 09:45:00|1491.89|1489.01|1489.84|1486.96|1493.34|1490.46|1488.15|1485.27|0
1652435400000|2022-05-13 09:50:00|1489.96|1487.08|1485.15|1482.27|1490.08|1487.2|1485.15|1482.27|0
1652435700000|2022-05-13 09:55:00|1485.02|1482.14|1487.31|1484.43|1488.63|1485.75|1485.02|1482.14|0
1652436000000|2022-05-13 10:00:00|1487.07|1484.19|1489.11|1486.23|1489.24|1486.36|1486.7|1483.82|0
1652436300000|2022-05-13 10:05:00|1489.24|1486.36|1484.9|1482.02|1489.24|1486.36|1484.66|1481.78|0
1652436600000|2022-05-13 10:10:00|1485.26|1482.38|1491.16|1488.28|1491.28|1488.4|1484.3|1481.42|0
1652436900000|2022-05-13 10:15:00|1490.68|1487.8|1488.75|1485.87|1491.64|1488.76|1488.27|1485.39|0
1652437200000|2022-05-13 10:20:00|1488.63|1485.75|1490.31|1487.43|1490.44|1487.56|1488.03|1485.15|0
1652437500000|2022-05-13 10:25:00|1489.95|1487.07|1490.07|1487.19|1490.92|1488.04|1489.47|1486.59|0
1652437800000|2022-05-13 10:30:00|1489.71|1486.83|1491.64|1488.76|1492.36|1489.48|1488.99|1486.11|0
1652438100000|2022-05-13 10:35:00|1491.88|1489|1494.77|1491.89|1494.77|1491.89|1491.88|1489|0
1652438400000|2022-05-13 10:40:00|1494.88|1492|1491.64|1488.76|1495.25|1492.37|1491.64|1488.76|0
1652438700000|2022-05-13 10:45:00|1491.88|1489|1491.63|1488.75|1492.84|1489.96|1491.15|1488.27|0
1652439000000|2022-05-13 10:50:00|1491.51|1488.63|1492.6|1489.72|1493.8|1490.92|1491.51|1488.63|0
1652439300000|2022-05-13 10:55:00|1492.95|1490.07|1494.28|1491.4|1495.73|1492.85|1492.6|1489.72|0
1652439600000|2022-05-13 11:00:00|1494.52|1491.64|1492.59|1489.71|1495.97|1493.09|1491.63|1488.75|0
1652439900000|2022-05-13 11:05:00|1492.47|1489.59|1492.47|1489.59|1492.83|1489.95|1490.43|1487.55|0
1652440200000|2022-05-13 11:10:00|1492.35|1489.47|1491.87|1488.99|1492.35|1489.47|1490.91|1488.03|0
1652440500000|2022-05-13 11:15:00|1491.74|1488.86|1491.15|1488.27|1492.35|1489.47|1490.42|1487.54|0
1652440800000|2022-05-13 11:20:00|1490.9|1488.02|1491.14|1488.26|1491.87|1488.99|1490.42|1487.54|0
1652441100000|2022-05-13 11:25:00|1491.38|1488.5|1492.46|1489.58|1493.31|1490.43|1490.9|1488.02|0
1652441400000|2022-05-13 11:30:00|1492.59|1489.71|1496.44|1493.56|1496.44|1493.56|1490.9|1488.02|0
1652441700000|2022-05-13 11:35:00|1496.32|1493.44|1496.2|1493.32|1497.16|1494.28|1495.72|1492.84|0
1652442000000|2022-05-13 11:40:00|1496.31|1493.43|1497.33|1494.45|1497.57|1494.69|1495.72|1492.84|0
1652442300000|2022-05-13 11:45:00|1497.09|1494.21|1499.5|1496.62|1499.5|1496.62|1495.4|1492.52|0
1652442600000|2022-05-13 11:50:00|1499.02|1496.14|1499.74|1496.86|1499.74|1496.86|1496.12|1493.24|0
1652442900000|2022-05-13 11:55:00|1499.98|1497.1|1506.25|1503.37|1508.19|1505.31|1499.98|1497.1|0
1652443200000|2022-05-13 12:00:00|1506.98|1504.1|1503.23|1500.35|1508.67|1505.79|1503.12|1500.24|0
1652443500000|2022-05-13 12:05:00|1503.36|1500.48|1503.36|1500.48|1504.8|1501.92|1501.67|1498.79|0
1652443800000|2022-05-13 12:10:00|1503.6|1500.72|1502.36|1499.48|1503.84|1500.96|1501.3|1498.42|0
1652444100000|2022-05-13 12:15:00|1502.6|1499.72|1504.65|1501.77|1506.22|1503.34|1501.64|1498.76|0
1652444400000|2022-05-13 12:20:00|1504.77|1501.89|1502.47|1499.59|1505.98|1503.1|1501.88|1499|0
1652444700000|2022-05-13 12:25:00|1502.6|1499.72|1502.36|1499.48|1502.6|1499.72|1501.15|1498.27|0
1652445000000|2022-05-13 12:30:00|1502.23|1499.35|1506.57|1503.69|1506.94|1504.06|1502.12|1499.24|0
1652445300000|2022-05-13 12:35:00|1506.7|1503.82|1505.73|1502.85|1506.94|1504.06|1505.25|1502.37|0
1652445600000|2022-05-13 12:40:00|1505.97|1503.09|1504.24|1501.36|1506.21|1503.33|1503.03|1500.15|0
1652445900000|2022-05-13 12:45:00|1504.48|1501.6|1506.65|1503.77|1506.89|1504.01|1504.24|1501.36|0
1652446200000|2022-05-13 12:50:00|1506.41|1503.53|1508.09|1505.21|1508.58|1505.7|1505.68|1502.8|0
1652446500000|2022-05-13 12:55:00|1508.34|1505.46|1503.03|1500.15|1508.58|1505.7|1503.03|1500.15|0
1652446800000|2022-05-13 13:00:00|1503.51|1500.63|1500.38|1497.5|1503.99|1501.11|1499.17|1496.29|0
1652447100000|2022-05-13 13:05:00|1500.62|1497.74|1499.89|1497.01|1503.03|1500.15|1499.17|1496.29|0
1652447400000|2022-05-13 13:10:00|1499.65|1496.77|1493.14|1490.26|1500.62|1497.74|1492.66|1489.78|0
1652447700000|2022-05-13 13:15:00|1493.38|1490.5|1493.38|1490.5|1496.28|1493.4|1493.14|1490.26|0
1652448000000|2022-05-13 13:20:00|1492.9|1490.02|1490.97|1488.09|1493.62|1490.74|1490.97|1488.09|0
1652448300000|2022-05-13 13:25:00|1491.45|1488.57|1492.42|1489.54|1493.86|1490.98|1490.25|1487.37|0
1652448600000|2022-05-13 13:30:00|1494.59|1491.71|1488.32|1485.44|1497.96|1495.08|1488.32|1485.44|0
1652448900000|2022-05-13 13:35:00|1487.84|1484.96|1494.46|1491.58|1500.37|1497.49|1482.54|1479.66|0
1652449200000|2022-05-13 13:40:00|1494.21|1491.33|1500.54|1497.66|1501.45|1498.57|1489.63|1486.75|0
1652449500000|2022-05-13 13:45:00|1501.03|1498.15|1496.11|1493.23|1503.11|1500.23|1493.46|1490.58|0
1652449800000|2022-05-13 13:50:00|1497.07|1494.19|1513.97|1511.09|1514.94|1512.06|1496.35|1493.47|0
1652450100000|2022-05-13 13:55:00|1514.45|1511.57|1509.98|1507.1|1514.45|1511.57|1507.68|1504.8|0
1652450400000|2022-05-13 14:00:00|1511.06|1508.18|1521.81|1518.93|1524.11|1521.23|1510.22|1507.34|0
1652450700000|2022-05-13 14:05:00|1522.06|1519.18|1522.3|1519.42|1523.26|1520.38|1515.77|1512.89|0
1652451000000|2022-05-13 14:10:00|1522.54|1519.66|1522.54|1519.66|1525.92|1523.04|1518.67|1515.79|0
1652451300000|2022-05-13 14:15:00|1522.78|1519.9|1522.12|1519.24|1524.05|1521.17|1517.05|1514.17|0
1652451600000|2022-05-13 14:20:00|1522.85|1519.97|1535.42|1532.54|1535.9|1533.02|1522.85|1519.97|0
1652451900000|2022-05-13 14:25:00|1535.9|1533.02|1533.97|1531.09|1538.81|1535.93|1533|1530.12|0
1652452200000|2022-05-13 14:30:00|1534.21|1531.33|1536.24|1533.36|1537.45|1534.57|1533.24|1530.36|0
1652452500000|2022-05-13 14:35:00|1536.48|1533.6|1534.78|1531.9|1538.17|1535.29|1532.12|1529.24|0
1652452800000|2022-05-13 14:40:00|1534.54|1531.66|1524.07|1521.19|1535.14|1532.26|1524.07|1521.19|0
1652453100000|2022-05-13 14:45:00|1523.83|1520.95|1525.76|1522.88|1528.9|1526.02|1518.27|1515.39|0
1652453400000|2022-05-13 14:50:00|1525.52|1522.64|1534.71|1531.83|1535.19|1532.31|1524.55|1521.67|0
1652453700000|2022-05-13 14:55:00|1535.19|1532.31|1533.25|1530.37|1536.88|1534|1531.32|1528.44|0
1652454000000|2022-05-13 15:00:00|1532.29|1529.41|1530.11|1527.23|1533.98|1531.1|1526.97|1524.09|0
1652454300000|2022-05-13 15:05:00|1530.83|1527.95|1534.46|1531.58|1535.19|1532.31|1530.23|1527.35|0
1652454600000|2022-05-13 15:10:00|1534.34|1531.46|1533.98|1531.1|1535.67|1532.79|1531.8|1528.92|0
1652454900000|2022-05-13 15:15:00|1533.01|1530.13|1530.11|1527.23|1533.98|1531.1|1527.45|1524.57|0
1652455200000|2022-05-13 15:20:00|1529.86|1526.98|1535.91|1533.03|1538.33|1535.45|1529.86|1526.98|0
1652455500000|2022-05-13 15:25:00|1536.39|1533.51|1539.54|1536.66|1540.27|1537.39|1534.46|1531.58|0
1652455800000|2022-05-13 15:30:00|1539.78|1536.9|1538.03|1535.15|1541.42|1538.54|1535.37|1532.49|0
1652456100000|2022-05-13 15:35:00|1538.27|1535.39|1540.36|1537.48|1541.57|1538.69|1536.82|1533.94|0
1652456400000|2022-05-13 15:40:00|1540.12|1537.24|1536.49|1533.61|1540.12|1537.24|1532.14|1529.26|0
1652456700000|2022-05-13 15:45:00|1536.25|1533.37|1534.31|1531.43|1536.25|1533.37|1532.62|1529.74|0
1652457000000|2022-05-13 15:50:00|1534.07|1531.19|1540.36|1537.48|1540.6|1537.72|1533.83|1530.95|0
1652457300000|2022-05-13 15:55:00|1540.12|1537.24|1538.42|1535.54|1540.84|1537.96|1537.7|1534.82|0
1652457600000|2022-05-13 16:00:00|1539.63|1536.75|1543.99|1541.11|1544.23|1541.35|1538.9|1536.02|0
1652457900000|2022-05-13 16:05:00|1544.23|1541.35|1550.76|1547.88|1550.76|1547.88|1543.99|1541.11|0
1652458200000|2022-05-13 16:10:00|1551.01|1548.13|1552.7|1549.82|1555.36|1552.48|1548.58|1545.7|0
1652458500000|2022-05-13 16:15:00|1552.46|1549.58|1549.07|1546.19|1553.67|1550.79|1549.07|1546.19|0
1652458800000|2022-05-13 16:20:00|1548.82|1545.94|1546.64|1543.76|1550.52|1547.64|1544.95|1542.07|0
1652459100000|2022-05-13 16:25:00|1545.43|1542.55|1546.4|1543.52|1546.4|1543.52|1541.56|1538.68|0
1652459400000|2022-05-13 16:30:00|1546.64|1543.76|1548.86|1545.98|1551.52|1548.64|1546.64|1543.76|0
1652459700000|2022-05-13 16:35:00|1548.62|1545.74|1549.58|1546.7|1550.31|1547.43|1548.37|1545.49|0
1652460000000|2022-05-13 16:40:00|1549.34|1546.46|1547.65|1544.77|1551.76|1548.88|1547.65|1544.77|0
1652460300000|2022-05-13 16:45:00|1548.13|1545.25|1542.74|1539.86|1548.61|1545.73|1542.32|1539.44|0
1652460600000|2022-05-13 16:50:00|1542.49|1539.61|1536.69|1533.81|1542.49|1539.61|1531.86|1528.98|0
1652460900000|2022-05-13 16:55:00|1536.45|1533.57|1541.77|1538.89|1542.25|1539.37|1536.45|1533.57|0
1652461200000|2022-05-13 17:00:00|1542.25|1539.37|1543.46|1540.58|1546.12|1543.24|1540.56|1537.68|0
1652461500000|2022-05-13 17:05:00|1542.73|1539.85|1538.86|1535.98|1542.97|1540.09|1537.17|1534.29|0
1652461800000|2022-05-13 17:10:00|1538.62|1535.74|1540.67|1537.79|1540.67|1537.79|1536.2|1533.32|0
1652462100000|2022-05-13 17:15:00|1539.7|1536.82|1534.62|1531.74|1539.7|1536.82|1533.65|1530.77|0
1652462400000|2022-05-13 17:20:00|1534.38|1531.5|1537.16|1534.04|1537.16|1534.04|1530.75|1527.87|0
1652462700000|2022-05-13 17:25:00|1537.4|1534.28|1533.28|1530.16|1539.82|1536.7|1533.28|1530.16|0
1652463000000|2022-05-13 17:30:00|1534.49|1531.37|1536.91|1533.79|1537.64|1534.52|1532.8|1529.68|0
1652463300000|2022-05-13 17:35:00|1537.15|1534.03|1530.62|1527.5|1537.15|1534.03|1530.62|1527.5|0
1652463600000|2022-05-13 17:40:00|1531.11|1527.99|1525.54|1522.42|1531.11|1527.99|1524.09|1520.97|0
1652463900000|2022-05-13 17:45:00|1525.3|1522.18|1527.72|1524.6|1528.2|1525.08|1521.68|1518.56|0
1652464200000|2022-05-13 17:50:00|1527.24|1524.12|1525.06|1521.94|1528.69|1525.57|1522.64|1519.52|0
1652464500000|2022-05-13 17:55:00|1524.82|1521.7|1519.02|1515.9|1525.06|1521.94|1516.36|1513.24|0
1652464800000|2022-05-13 18:00:00|1518.29|1515.17|1502.65|1499.53|1518.29|1515.17|1500.43|1497.31|0
1652465100000|2022-05-13 18:05:00|1501.57|1498.45|1508.81|1505.69|1509.77|1506.65|1497.71|1494.59|0
1652465400000|2022-05-13 18:10:00|1508.57|1505.45|1505.31|1502.43|1512.67|1509.55|1504.46|1501.34|0
1652465700000|2022-05-13 18:15:00|1505.07|1502.19|1511.7|1508.82|1511.82|1508.94|1502.9|1500.02|0
1652466000000|2022-05-13 18:20:00|1512.07|1509.19|1504.82|1501.94|1512.07|1509.19|1502.17|1499.29|0
1652466300000|2022-05-13 18:25:00|1505.55|1502.67|1506.51|1503.63|1507.48|1504.6|1500.96|1498.08|0
1652466600000|2022-05-13 18:30:00|1506.75|1503.87|1513.99|1511.11|1521.72|1518.84|1506.75|1503.87|0
1652466900000|2022-05-13 18:35:00|1513.75|1510.87|1511.1|1508.22|1515.44|1512.56|1508.07|1505.19|0
1652467200000|2022-05-13 18:40:00|1511.34|1508.46|1516.16|1513.28|1517.37|1514.49|1509.16|1506.28|0
1652467500000|2022-05-13 18:45:00|1516.41|1513.53|1512.3|1509.42|1516.65|1513.77|1509.16|1506.28|0
1652467800000|2022-05-13 18:50:00|1511.82|1508.94|1529.21|1526.33|1529.57|1526.69|1511.58|1508.7|0
1652468100000|2022-05-13 18:55:00|1529.69|1526.81|1529.69|1526.81|1529.93|1527.05|1526.67|1523.79|0
1652468400000|2022-05-13 19:00:00|1530.17|1527.29|1527.78|1524.9|1533.59|1530.71|1527.54|1524.66|0
1652468700000|2022-05-13 19:05:00|1528.02|1525.14|1535.52|1533.12|1535.76|1533.36|1528.02|1525.14|0
1652469000000|2022-05-13 19:10:00|1535.76|1533.36|1540.56|1538.16|1541.04|1538.64|1534.67|1532.27|0
1652469300000|2022-05-13 19:15:00|1541.04|1538.64|1542.25|1539.85|1544.91|1542.51|1538.14|1535.74|0
1652469600000|2022-05-13 19:20:00|1541.77|1539.37|1543.22|1540.82|1544.43|1542.03|1538.14|1535.74|0
1652469900000|2022-05-13 19:25:00|1542.73|1540.33|1547.09|1544.69|1547.57|1545.17|1540.55|1538.15|0
1652470200000|2022-05-13 19:30:00|1546.85|1544.45|1531.36|1528.96|1548.78|1546.38|1530.63|1528.23|0
1652470500000|2022-05-13 19:35:00|1531.48|1529.08|1534.04|1531.16|1539.12|1536.24|1527.25|1524.85|0
1652470800000|2022-05-13 19:40:00|1534.52|1531.64|1539.36|1536.48|1541.78|1538.9|1533.55|1530.67|0
1652471100000|2022-05-13 19:45:00|1539.47|1536.59|1536.38|1533.5|1543.64|1540.76|1530.34|1527.46|0
1652471400000|2022-05-13 19:50:00|1536.14|1533.26|1534.42|1531.54|1536.14|1533.26|1523.57|1520.69|0
1652471700000|2022-05-13 19:55:00|1533.69|1530.81|1539.5|1536.62|1541.19|1538.31|1530.31|1527.43|0
1652472000000|2022-05-13 20:00:00|1540.71|1537.83|1534.36|1531.96|1540.71|1537.83|1534.07|1531.67|0
1652472300000|2022-05-13 20:05:00|1534.47|1532.07|1531.21|1528.81|1534.84|1532.44|1530.73|1528.33|0
1652472600000|2022-05-13 20:10:00|1531.57|1529.17|1531.21|1528.81|1533.39|1530.99|1530.97|1528.57|0
1652684700000|2022-05-16 07:05:00|1517.09|1514.69|1512.14|1509.74|1517.33|1514.93|1510.45|1508.05|0
1652685000000|2022-05-16 07:10:00|1512.74|1510.34|1511.65|1509.25|1512.74|1510.34|1506.58|1504.18|0
1652685300000|2022-05-16 07:15:00|1511.04|1508.64|1505.37|1502.97|1511.41|1509.01|1504.88|1502.48|0
1652685600000|2022-05-16 07:20:00|1504.88|1502.48|1506.5|1504.1|1506.93|1504.53|1502.46|1500.06|0
1652685900000|2022-05-16 07:25:00|1507.1|1504.7|1514.72|1512.32|1516.53|1514.13|1506.99|1504.59|0
1652686200000|2022-05-16 07:30:00|1515.93|1513.53|1517.62|1515.22|1519.07|1516.67|1514.24|1511.84|0
1652686500000|2022-05-16 07:35:00|1517.86|1515.46|1517.14|1514.74|1518.95|1516.55|1514.59|1512.19|0
1652686800000|2022-05-16 07:40:00|1516.9|1514.5|1517.98|1515.58|1520.04|1517.64|1516.53|1514.13|0
1652687100000|2022-05-16 07:45:00|1518.1|1515.7|1520.28|1517.88|1523.91|1521.51|1517.14|1514.74|0
1652687400000|2022-05-16 07:50:00|1520.04|1517.64|1516.77|1514.37|1522.33|1519.93|1516.28|1513.88|0
1652687700000|2022-05-16 07:55:00|1516.52|1514.12|1517.25|1514.85|1519.55|1517.15|1514.96|1512.56|0
1652688000000|2022-05-16 08:00:00|1517.62|1515.22|1520.39|1517.99|1521.97|1519.57|1517.01|1514.61|0
1652688300000|2022-05-16 08:05:00|1520.15|1517.75|1520.76|1518.36|1521.24|1518.84|1517.86|1515.46|0
1652688600000|2022-05-16 08:10:00|1520.63|1518.23|1524.14|1521.74|1524.14|1521.74|1520.63|1518.23|0
1652688900000|2022-05-16 08:15:00|1524.02|1521.62|1528.26|1525.86|1528.98|1526.58|1523.42|1521.02|0
1652689200000|2022-05-16 08:20:00|1528.74|1526.34|1529.95|1527.55|1530.31|1527.91|1527.65|1525.25|0
1652689500000|2022-05-16 08:25:00|1530.31|1527.91|1525.95|1523.55|1530.55|1528.15|1525.47|1523.07|0
1652689800000|2022-05-16 08:30:00|1526.08|1523.68|1527.77|1525.37|1529.58|1527.18|1524.63|1522.23|0
1652690100000|2022-05-16 08:35:00|1527.64|1525.24|1525.11|1522.71|1528.74|1526.34|1524.5|1522.1|0
1652690400000|2022-05-16 08:40:00|1525.35|1522.95|1526.07|1523.67|1527.04|1524.64|1523.05|1520.65|0
1652690700000|2022-05-16 08:45:00|1526.19|1523.79|1527.53|1525.13|1528.01|1525.61|1525.83|1523.43|0
1652691000000|2022-05-16 08:50:00|1527.64|1525.24|1531.27|1528.87|1531.4|1529|1527.04|1524.64|0
1652691300000|2022-05-16 08:55:00|1531.16|1528.76|1534.54|1532.14|1534.54|1532.14|1530.67|1528.27|0
1652691600000|2022-05-16 09:00:00|1534.06|1531.66|1534.9|1532.5|1535.51|1533.11|1533.33|1530.93|0
1652691900000|2022-05-16 09:05:00|1535.03|1532.63|1532.36|1529.96|1535.14|1532.74|1531.51|1529.11|0
1652692200000|2022-05-16 09:10:00|1532.24|1529.84|1532.48|1530.08|1533.81|1531.41|1531.64|1529.24|0
1652692500000|2022-05-16 09:15:00|1532.6|1530.2|1531.51|1529.11|1533.33|1530.93|1530.78|1528.38|0
1652692800000|2022-05-16 09:20:00|1531.88|1529.48|1528.49|1526.09|1532.12|1529.72|1528|1525.6|0
1652693100000|2022-05-16 09:25:00|1528.6|1526.2|1525.34|1522.94|1528.84|1526.44|1525.1|1522.7|0
1652693400000|2022-05-16 09:30:00|1525.1|1522.7|1527.52|1525.12|1528.12|1525.72|1525.1|1522.7|0
1652693700000|2022-05-16 09:35:00|1526.91|1524.51|1524.48|1522.08|1527.39|1524.99|1524.37|1521.97|0
1652694000000|2022-05-16 09:40:00|1524.24|1521.84|1524.61|1522.21|1526.18|1523.78|1523.64|1521.24|0
1652694300000|2022-05-16 09:45:00|1524.48|1522.08|1526.3|1523.9|1526.3|1523.9|1524.37|1521.97|0
1652694600000|2022-05-16 09:50:00|1526.18|1523.78|1524|1521.6|1526.54|1524.14|1523.88|1521.48|0
1652694900000|2022-05-16 09:55:00|1524.12|1521.72|1521.46|1519.06|1524.36|1521.96|1520.01|1517.61|0
1652695200000|2022-05-16 10:00:00|1522.19|1519.79|1525.09|1522.69|1525.09|1522.69|1521.94|1519.54|0
1652695500000|2022-05-16 10:05:00|1525.57|1523.17|1523.64|1521.24|1525.57|1523.17|1522.67|1520.27|0
1652695800000|2022-05-16 10:10:00|1523.75|1521.35|1525.81|1523.41|1525.81|1523.41|1522.78|1520.38|0
1652696100000|2022-05-16 10:15:00|1525.93|1523.53|1525.33|1522.93|1526.65|1524.25|1524.84|1522.44|0
1652696400000|2022-05-16 10:20:00|1525.57|1523.17|1523.39|1520.99|1525.57|1523.17|1522.78|1520.38|0
1652696700000|2022-05-16 10:25:00|1524.12|1521.72|1527.38|1524.98|1528.47|1526.07|1523.87|1521.47|0
1652697000000|2022-05-16 10:30:00|1526.89|1524.49|1524.6|1522.2|1526.89|1524.49|1523.15|1520.75|0
1652697300000|2022-05-16 10:35:00|1525.32|1522.92|1527.82|1525.42|1528.55|1526.15|1523.87|1521.47|0
1652697600000|2022-05-16 10:40:00|1527.33|1524.93|1526.37|1523.97|1528.3|1525.9|1525.64|1523.24|0
1652697900000|2022-05-16 10:45:00|1526.61|1524.21|1526.61|1524.21|1528.3|1525.9|1525.88|1523.48|0
1652698200000|2022-05-16 10:50:00|1526.48|1524.08|1523.7|1521.3|1526.85|1524.45|1523.46|1521.06|0
1652698500000|2022-05-16 10:55:00|1523.46|1521.06|1524.67|1522.27|1527.09|1524.69|1523.46|1521.06|0
1652698800000|2022-05-16 11:00:00|1525.39|1522.99|1525.15|1522.75|1526.6|1524.2|1524.42|1522.02|0
1652699100000|2022-05-16 11:05:00|1524.67|1522.27|1529.02|1526.62|1529.99|1527.59|1524.67|1522.27|0
1652699400000|2022-05-16 11:10:00|1528.78|1526.38|1528.05|1525.65|1529.75|1527.35|1527.57|1525.17|0
1652699700000|2022-05-16 11:15:00|1528.41|1526.01|1528.78|1526.38|1529.02|1526.62|1526.84|1524.44|0
1652700000000|2022-05-16 11:20:00|1528.9|1526.5|1529.5|1527.1|1530.47|1528.07|1526.12|1523.72|0
1652700300000|2022-05-16 11:25:00|1529.26|1526.86|1525.39|1522.99|1529.5|1527.1|1524.66|1522.26|0
1652700600000|2022-05-16 11:30:00|1525.63|1523.23|1523.21|1520.81|1526.11|1523.71|1522.97|1520.57|0
1652700900000|2022-05-16 11:35:00|1523.08|1520.68|1524.17|1521.77|1524.9|1522.5|1522.97|1520.57|0
1652701200000|2022-05-16 11:40:00|1524.05|1521.65|1526.11|1523.71|1526.35|1523.95|1523.93|1521.53|0
1652701500000|2022-05-16 11:45:00|1526.23|1523.83|1526.84|1524.44|1528.29|1525.89|1525.63|1523.23|0
1652701800000|2022-05-16 11:50:00|1526.59|1524.19|1528.65|1526.25|1529.98|1527.58|1525.62|1523.22|0
1652702100000|2022-05-16 11:55:00|1528.89|1526.49|1528.29|1525.89|1529.01|1526.61|1526.11|1523.71|0
1652702400000|2022-05-16 12:00:00|1528.77|1526.37|1527.8|1525.4|1531.43|1529.03|1525.86|1523.46|0
1652702700000|2022-05-16 12:05:00|1528.04|1525.64|1526.83|1524.43|1528.04|1525.64|1524.89|1522.49|0
1652703000000|2022-05-16 12:10:00|1526.59|1524.19|1530.95|1528.55|1531.43|1529.03|1525.98|1523.58|0
1652703300000|2022-05-16 12:15:00|1530.7|1528.3|1532.4|1530|1533.37|1530.97|1530.22|1527.82|0
1652703600000|2022-05-16 12:20:00|1532.88|1530.48|1536.76|1534.36|1536.76|1534.36|1532.51|1530.11|0
1652703900000|2022-05-16 12:25:00|1536.39|1533.99|1537.46|1535.06|1538.18|1535.78|1534.09|1531.69|0
1652704200000|2022-05-16 12:30:00|1537.7|1535.3|1543.75|1541.35|1544|1541.6|1535.03|1532.63|0
1652704500000|2022-05-16 12:35:00|1544|1541.6|1542.06|1539.66|1544.97|1542.57|1540.6|1538.2|0
1652704800000|2022-05-16 12:40:00|1542.17|1539.77|1538.18|1535.78|1542.17|1539.77|1537.7|1535.3|0
1652705100000|2022-05-16 12:45:00|1538.3|1535.9|1534.3|1531.9|1538.42|1536.02|1533.82|1531.42|0
1652705400000|2022-05-16 12:50:00|1534.18|1531.78|1535.27|1532.87|1536|1533.6|1534.06|1531.66|0
1652705700000|2022-05-16 12:55:00|1535.51|1533.11|1530.73|1528.33|1535.76|1533.36|1529.28|1526.88|0
1652706000000|2022-05-16 13:00:00|1530.98|1528.58|1532.67|1530.27|1532.67|1530.27|1529.76|1527.36|0
1652706300000|2022-05-16 13:05:00|1532.91|1530.51|1530.25|1527.85|1532.91|1530.51|1527.83|1525.43|0
1652706600000|2022-05-16 13:10:00|1530|1527.6|1528.07|1525.67|1530.49|1528.09|1526.13|1523.73|0
1652706900000|2022-05-16 13:15:00|1528.31|1525.91|1524.79|1522.39|1528.31|1525.91|1524.68|1522.28|0
1652707200000|2022-05-16 13:20:00|1524.19|1521.79|1522.98|1520.58|1524.19|1521.79|1518.63|1516.23|0
1652707500000|2022-05-16 13:25:00|1523.46|1521.06|1522.5|1520.1|1525.64|1523.24|1520.8|1518.4|0
1652707800000|2022-05-16 13:30:00|1524.92|1522.52|1521.04|1518.64|1531.21|1528.81|1517.41|1515.01|0
1652708100000|2022-05-16 13:35:00|1522.98|1520.58|1532.07|1529.67|1532.8|1530.4|1515.24|1512.84|0
1652708400000|2022-05-16 13:40:00|1533.04|1530.64|1519.1|1516.7|1534.36|1531.96|1518.14|1515.74|0
1652708700000|2022-05-16 13:45:00|1517.89|1515.49|1502.84|1500.44|1520.43|1518.03|1500.79|1498.39|0
1652709000000|2022-05-16 13:50:00|1503.45|1501.05|1512.4|1510|1514.83|1512.43|1499.34|1496.94|0
1652709300000|2022-05-16 13:55:00|1513.13|1510.73|1509.26|1506.86|1517.73|1515.33|1507.32|1504.92|0
1652709600000|2022-05-16 14:00:00|1509.98|1507.58|1507.08|1504.68|1511.92|1509.52|1499.82|1497.42|0
1652709900000|2022-05-16 14:05:00|1507.32|1504.92|1522.69|1520.29|1523.06|1520.66|1507.32|1504.92|0
1652710200000|2022-05-16 14:10:00|1523.06|1520.66|1521.36|1518.96|1530.09|1527.69|1519.66|1517.26|0
1652710500000|2022-05-16 14:15:00|1522.09|1519.69|1528.39|1525.99|1531.78|1529.38|1521.84|1519.44|0
1652710800000|2022-05-16 14:20:00|1528.87|1526.47|1531.2|1528.8|1534.95|1532.55|1528.77|1526.37|0
1652711100000|2022-05-16 14:25:00|1530.95|1528.55|1538.71|1536.31|1539.68|1537.28|1525.86|1523.46|0
1652711400000|2022-05-16 14:30:00|1539.07|1536.67|1523.68|1521.28|1539.44|1537.04|1521.5|1519.1|0
1652711700000|2022-05-16 14:35:00|1522.71|1520.31|1527.46|1525.06|1527.95|1525.55|1521.65|1519.25|0
1652712000000|2022-05-16 14:40:00|1526.98|1524.58|1525.28|1522.88|1527.22|1524.82|1518.62|1516.22|0
1652712300000|2022-05-16 14:45:00|1525.04|1522.64|1512.66|1510.26|1525.04|1522.64|1512.18|1509.78|0
1652712600000|2022-05-16 14:50:00|1512.53|1510.13|1511.69|1509.29|1515.57|1513.17|1509.27|1506.87|0
1652712900000|2022-05-16 14:55:00|1511.45|1509.05|1508.94|1506.54|1512.66|1510.26|1506.85|1504.45|0
1652713200000|2022-05-16 15:00:00|1506.77|1504.37|1509.54|1507.14|1510.88|1508.48|1504.1|1501.7|0
1652713500000|2022-05-16 15:05:00|1508.58|1506.18|1514.03|1511.63|1514.03|1511.63|1503.13|1500.73|0
1652713800000|2022-05-16 15:10:00|1512.33|1509.93|1512.09|1509.69|1515.96|1513.56|1510.15|1507.75|0
1652714100000|2022-05-16 15:15:00|1511.6|1509.2|1516.69|1514.29|1520.56|1518.16|1511.12|1508.72|0
1652714400000|2022-05-16 15:20:00|1516.93|1514.53|1514.75|1512.35|1516.93|1514.53|1510.39|1507.99|0
1652714700000|2022-05-16 15:25:00|1514.62|1512.22|1514.51|1512.11|1515.48|1513.08|1510.88|1508.48|0
1652715000000|2022-05-16 15:30:00|1513.78|1511.38|1517.49|1515.09|1517.49|1515.09|1508.29|1505.89|0
1652715300000|2022-05-16 15:35:00|1519.19|1516.79|1520.4|1518|1521.85|1519.45|1505.87|1503.47|0
1652715600000|2022-05-16 15:40:00|1521.61|1519.21|1527.43|1525.03|1527.43|1525.03|1513.61|1511.21|0
1652715900000|2022-05-16 15:45:00|1527.18|1524.78|1530.58|1528.18|1530.58|1528.18|1524.76|1522.36|0
1652716200000|2022-05-16 15:50:00|1530.09|1527.69|1536.11|1533.71|1536.59|1534.19|1526.17|1523.77|0
1652716500000|2022-05-16 15:55:00|1536.59|1534.19|1536.35|1533.95|1538.78|1536.38|1534.41|1532.01|0
1652716800000|2022-05-16 16:00:00|1537.08|1534.68|1538.29|1535.89|1542.17|1539.77|1534.77|1532.37|0
1652717100000|2022-05-16 16:05:00|1537.8|1535.4|1532.1|1529.7|1537.8|1535.4|1528.59|1526.19|0
1652717400000|2022-05-16 16:10:00|1531.74|1529.34|1527.86|1525.46|1532.47|1530.07|1527.38|1524.98|0
1652717700000|2022-05-16 16:15:00|1529.07|1526.67|1527.28|1524.88|1529.32|1526.92|1523.01|1520.61|0
1652718000000|2022-05-16 16:20:00|1526.55|1524.15|1524.05|1521.65|1527.77|1525.37|1522.23|1519.83|0
1652718300000|2022-05-16 16:25:00|1524.29|1521.89|1526.23|1523.83|1527.93|1525.53|1521.63|1519.23|0
1652718600000|2022-05-16 16:30:00|1525.02|1522.62|1527.44|1525.04|1529.86|1527.46|1523.32|1520.92|0
1652718900000|2022-05-16 16:35:00|1528.65|1526.25|1521.14|1518.74|1532.77|1530.37|1520.65|1518.25|0
1652719200000|2022-05-16 16:40:00|1520.9|1518.5|1519.11|1516.71|1522.59|1520.19|1518.14|1515.74|0
1652719500000|2022-05-16 16:45:00|1518.86|1516.46|1526.86|1524.46|1526.86|1524.46|1517.41|1515.01|0
1652719800000|2022-05-16 16:50:00|1527.34|1524.94|1519.35|1516.95|1527.83|1525.43|1518.62|1516.22|0
1652720100000|2022-05-16 16:55:00|1518.62|1516.22|1521.04|1518.64|1522.25|1519.85|1517.17|1514.77|0
1652720400000|2022-05-16 17:00:00|1519.59|1517.19|1523.7|1521.3|1523.7|1521.3|1516.44|1514.04|0
1652720700000|2022-05-16 17:05:00|1523.46|1521.06|1529.52|1527.12|1529.76|1527.36|1521.28|1518.88|0
1652721000000|2022-05-16 17:10:00|1529.04|1526.64|1535.29|1532.89|1537.31|1534.91|1527.58|1525.18|0
1652721300000|2022-05-16 17:15:00|1534.81|1532.41|1527.05|1524.65|1536.02|1533.62|1526.57|1524.17|0
1652721600000|2022-05-16 17:20:00|1527.54|1525.14|1537.47|1535.07|1541.11|1538.71|1526.57|1524.17|0
1652721900000|2022-05-16 17:25:00|1537.96|1535.56|1544.26|1541.86|1544.99|1542.59|1536.26|1533.86|0
1652722200000|2022-05-16 17:30:00|1543.78|1541.38|1546.2|1543.8|1547.66|1545.26|1543.78|1541.38|0
1652722500000|2022-05-16 17:35:00|1545.72|1543.32|1544.29|1541.89|1547.42|1545.02|1542.68|1540.28|0
1652722800000|2022-05-16 17:40:00|1544.93|1542.53|1546.38|1543.98|1549.78|1547.38|1538.87|1536.47|0
1652723100000|2022-05-16 17:45:00|1546.87|1544.47|1540.81|1538.41|1546.87|1544.47|1540.56|1538.16|0
1652723400000|2022-05-16 17:50:00|1541.29|1538.89|1541.53|1539.13|1544.93|1542.53|1540.56|1538.16|0
1652723700000|2022-05-16 17:55:00|1542.02|1539.62|1542.74|1540.34|1544.93|1542.53|1540.19|1537.79|0
1652724000000|2022-05-16 18:00:00|1543.23|1540.83|1545.41|1543.01|1545.89|1543.49|1537.89|1535.49|0
1652724300000|2022-05-16 18:05:00|1545.65|1543.25|1550.5|1548.1|1552.2|1549.8|1545.65|1543.25|0
1652724600000|2022-05-16 18:10:00|1550.74|1548.34|1546.86|1544.46|1550.74|1548.34|1544.55|1542.15|0
1652724900000|2022-05-16 18:15:00|1547.11|1544.71|1546.86|1544.46|1550.26|1547.86|1544.19|1541.79|0
1652725200000|2022-05-16 18:20:00|1547.1|1544.7|1550.91|1548.51|1551.64|1549.24|1545.89|1543.49|0
1652725500000|2022-05-16 18:25:00|1551.4|1549|1557.12|1554.72|1557.12|1554.72|1549.21|1546.81|0
1652725800000|2022-05-16 18:30:00|1557.36|1554.96|1558.09|1555.69|1560.76|1558.36|1556.63|1554.23|0
1652726100000|2022-05-16 18:35:00|1557.84|1555.44|1556.02|1553.62|1558.66|1556.26|1552.86|1550.46|0
1652726400000|2022-05-16 18:40:00|1556.99|1554.59|1553.35|1550.95|1559.42|1557.02|1552.62|1550.22|0
1652726700000|2022-05-16 18:45:00|1553.59|1551.19|1548.25|1545.85|1555.29|1552.89|1547.76|1545.36|0
1652727000000|2022-05-16 18:50:00|1548|1545.6|1548.73|1546.33|1552.37|1549.97|1544.85|1542.45|0
1652727300000|2022-05-16 18:55:00|1548.25|1545.85|1551.4|1549|1553.1|1550.7|1547.76|1545.36|0
1652727600000|2022-05-16 19:00:00|1551.64|1549.24|1552.13|1549.73|1552.86|1550.46|1548|1545.6|0
1652727900000|2022-05-16 19:05:00|1551.89|1549.49|1547.51|1545.11|1554.8|1552.4|1547.27|1544.87|0
1652728200000|2022-05-16 19:10:00|1546.3|1543.9|1537.08|1534.2|1546.54|1544.14|1535.62|1532.74|0
1652728500000|2022-05-16 19:15:00|1536.35|1533.47|1536.1|1533.22|1540.23|1537.35|1532.22|1529.34|0
1652728800000|2022-05-16 19:20:00|1535.13|1532.25|1531.72|1528.84|1535.13|1532.25|1528.57|1525.69|0
1652729100000|2022-05-16 19:25:00|1531.48|1528.6|1531.72|1528.84|1534.02|1531.14|1529.78|1526.9|0
1652729400000|2022-05-16 19:30:00|1530.87|1527.99|1525.9|1523.02|1534.39|1531.51|1525.41|1522.53|0
1652729700000|2022-05-16 19:35:00|1525.17|1522.29|1526.62|1523.74|1528.56|1525.68|1522.01|1519.13|0
1652730000000|2022-05-16 19:40:00|1526.98|1524.1|1521.77|1518.89|1528.81|1525.93|1521.04|1518.16|0
1652730300000|2022-05-16 19:45:00|1521.28|1518.4|1519.98|1517.1|1522.74|1519.86|1517.31|1514.43|0
1652730600000|2022-05-16 19:50:00|1523.38|1520.5|1523.86|1520.98|1530.42|1527.54|1522.16|1519.28|0
1652730900000|2022-05-16 19:55:00|1524.83|1521.95|1524.59|1521.71|1525.56|1522.68|1515.13|1512.25|0
1652731200000|2022-05-16 20:00:00|1524.11|1521.23|1521.92|1519.04|1524.59|1521.71|1519.49|1516.61|0
1652731500000|2022-05-16 20:05:00|1521.43|1518.55|1519.13|1516.73|1522.16|1519.28|1518.28|1515.88|0
1652731800000|2022-05-16 20:10:00|1519.49|1517.09|1520.95|1518.55|1522.41|1520.01|1519.49|1517.09|0
1652732100000|2022-05-16 20:15:00|1521.15|1518.35|1519.94|1517.14|1521.39|1518.59|1519.69|1516.89|0
1652732400000|2022-05-16 20:20:00|1519.69|1516.89|1517.99|1515.19|1519.94|1517.14|1517.99|1515.19|0
1652732700000|2022-05-16 20:25:00|1518.48|1515.68|1518.72|1515.92|1519.32|1516.52|1517.99|1515.19|0
1652733000000|2022-05-16 20:30:00|1518.96|1516.16|1518.48|1515.68|1519.56|1516.76|1518.23|1515.43|0
1652733300000|2022-05-16 20:35:00|1518.72|1515.92|1517.53|1514.73|1519.2|1516.4|1517.53|1514.73|0
1652733600000|2022-05-16 20:40:00|1517.29|1514.49|1517.29|1514.49|1518.01|1515.21|1516.8|1514|0
1652733900000|2022-05-16 20:45:00|1517.53|1514.73|1517.28|1514.48|1517.53|1514.73|1517.28|1514.48|0
1652734200000|2022-05-16 20:50:00|1517.53|1514.73|1517.28|1514.48|1517.53|1514.73|1517.28|1514.48|0
1652734500000|2022-05-16 20:55:00|1517.53|1514.73|1517.16|1514.36|1517.77|1514.97|1517.16|1514.36|0
1652734800000|2022-05-16 21:00:00|1517.19|1514.39|1516.82|1514.02|1517.19|1514.39|1516.69|1513.89|0
1652735100000|2022-05-16 21:05:00|1516.93|1514.13|1516.89|1514.09|1516.97|1514.17|1516.82|1514.02|0
1652735400000|2022-05-16 21:10:00|1517.29|1514.49|1517.68|1514.88|1517.71|1514.91|1517.21|1514.41|0
1652735700000|2022-05-16 21:15:00|1517.46|1514.66|1517.04|1514.24|1517.75|1514.95|1517.04|1514.24|0
1652736000000|2022-05-16 21:20:00|1517.03|1514.23|1517.53|1514.73|1517.53|1514.73|1517.03|1514.23|0
1652736300000|2022-05-16 21:25:00|1517.18|1514.38|1517.21|1514.41|1517.29|1514.49|1517.1|1514.3|0
1652736600000|2022-05-16 21:30:00|1517.03|1514.23|1515.73|1512.93|1517.03|1514.23|1515.62|1512.82|0
1652736900000|2022-05-16 21:35:00|1515.87|1513.07|1516.22|1513.42|1516.54|1513.74|1515.87|1513.07|0
1652737200000|2022-05-16 21:40:00|1516.19|1513.39|1516.12|1513.32|1516.22|1513.42|1516.12|1513.32|0
1652737500000|2022-05-16 21:45:00|1516.16|1513.36|1516.71|1513.91|1516.88|1514.08|1516.16|1513.36|0
1652737800000|2022-05-16 21:50:00|1516.75|1513.95|1516.39|1513.59|1516.96|1514.16|1516.39|1513.59|0
1652738100000|2022-05-16 21:55:00|1516.53|1513.73|1516.68|1513.88|1516.96|1514.16|1516.53|1513.73|0
1652738400000|2022-05-16 22:00:00|1517.87|1515.07|1520.91|1518.11|1521.16|1518.36|1517.76|1514.96|0
1652738700000|2022-05-16 22:05:00|1521.03|1518.23|1519.94|1517.14|1521.16|1518.36|1518.73|1515.93|0
1652739000000|2022-05-16 22:10:00|1520.67|1517.87|1520.67|1517.87|1521.16|1518.36|1520.67|1517.87|0
1652739300000|2022-05-16 22:15:00|1520.91|1518.11|1522|1519.2|1522.61|1519.81|1520.91|1518.11|0
1652739600000|2022-05-16 22:20:00|1522.13|1519.33|1521.03|1518.23|1522.37|1519.57|1520.67|1517.87|0
1652739900000|2022-05-16 22:25:00|1521.15|1518.35|1522|1519.2|1522.61|1519.81|1521.15|1518.35|0
1652740200000|2022-05-16 22:30:00|1521.88|1519.08|1523.09|1520.29|1523.1|1520.3|1521.75|1518.95|0
1652740500000|2022-05-16 22:35:00|1522.85|1520.05|1523.82|1521.02|1523.82|1521.02|1522.85|1520.05|0
1652740800000|2022-05-16 22:40:00|1524.07|1521.27|1523.34|1520.54|1524.07|1521.27|1523.09|1520.29|0
1652741100000|2022-05-16 22:45:00|1523.09|1520.29|1522.36|1519.56|1523.09|1520.29|1521.88|1519.08|0
1652741400000|2022-05-16 22:50:00|1522.48|1519.68|1522.85|1520.05|1522.85|1520.05|1521.88|1519.08|0
1652741700000|2022-05-16 22:55:00|1523.09|1520.29|1522.6|1519.8|1523.33|1520.53|1522.12|1519.32|0
1652742000000|2022-05-16 23:00:00|1523.09|1520.29|1523.09|1520.29|1523.58|1520.78|1522.85|1520.05|0
1652742300000|2022-05-16 23:05:00|1523.21|1520.41|1523.33|1520.53|1523.82|1521.02|1522.85|1520.05|0
1652742600000|2022-05-16 23:10:00|1523.57|1520.77|1523.82|1521.02|1523.82|1521.02|1523.33|1520.53|0
1652742900000|2022-05-16 23:15:00|1523.93|1521.13|1523.57|1520.77|1524.3|1521.5|1523.57|1520.77|0
1652743200000|2022-05-16 23:20:00|1523.82|1521.02|1523.57|1520.77|1524.06|1521.26|1523.57|1520.77|0
1652743500000|2022-05-16 23:25:00|1523.81|1521.01|1521.87|1519.07|1523.81|1521.01|1521.87|1519.07|0
1652743800000|2022-05-16 23:30:00|1521.63|1518.83|1521.14|1518.34|1521.63|1518.83|1519.56|1516.76|0
1652744100000|2022-05-16 23:35:00|1521.01|1518.21|1520.41|1517.61|1521.62|1518.82|1520.17|1517.37|0
1652744400000|2022-05-16 23:40:00|1520.17|1517.37|1520.65|1517.85|1521.14|1518.34|1519.92|1517.12|0
1652744700000|2022-05-16 23:45:00|1520.89|1518.09|1524.78|1521.98|1524.78|1521.98|1520.89|1518.09|0
1652745000000|2022-05-16 23:50:00|1525.02|1522.22|1523.81|1521.01|1525.51|1522.71|1523.81|1521.01|0
1652745300000|2022-05-16 23:55:00|1523.93|1521.13|1525.27|1522.47|1525.63|1522.83|1523.81|1521.01|0
1652745600000|2022-05-17 00:00:00|1525.51|1522.71|1522.11|1519.31|1525.51|1522.71|1520.76|1517.96|0
1652745900000|2022-05-17 00:05:00|1521.98|1519.18|1522.1|1519.3|1522.59|1519.79|1521.13|1518.33|0
1652746200000|2022-05-17 00:10:00|1521.86|1519.06|1521.25|1518.45|1522.59|1519.79|1520.65|1517.85|0
1652746500000|2022-05-17 00:15:00|1521.13|1518.33|1526.96|1524.16|1526.96|1524.16|1520.65|1517.85|0
1652746800000|2022-05-17 00:20:00|1527.21|1524.41|1533.53|1530.73|1534.99|1532.19|1527.21|1524.41|0
1652747100000|2022-05-17 00:25:00|1533.28|1530.48|1534.5|1531.7|1534.99|1532.19|1532.8|1530|0
1652747400000|2022-05-17 00:30:00|1534.74|1531.94|1529.88|1527.08|1534.74|1531.94|1529.88|1527.08|0
1652747700000|2022-05-17 00:35:00|1529.63|1526.83|1530.12|1527.32|1530.85|1528.05|1528.9|1526.1|0
1652748000000|2022-05-17 00:40:00|1529.88|1527.08|1530.61|1527.81|1530.85|1528.05|1529.15|1526.35|0
1652748300000|2022-05-17 00:45:00|1530.36|1527.56|1529.87|1527.07|1531.58|1528.78|1529.75|1526.95|0
1652748600000|2022-05-17 00:50:00|1530.36|1527.56|1531.09|1528.29|1531.58|1528.78|1529.87|1527.07|0
1652748900000|2022-05-17 00:55:00|1530.96|1528.16|1529.39|1526.59|1531.33|1528.53|1528.66|1525.86|0
1652749200000|2022-05-17 01:00:00|1529.63|1526.83|1527.2|1524.4|1530.12|1527.32|1527.2|1524.4|0
1652749500000|2022-05-17 01:05:00|1527.44|1524.64|1528.66|1525.86|1528.66|1525.86|1527.44|1524.64|0
1652749800000|2022-05-17 01:10:00|1528.41|1525.61|1529.38|1526.58|1530.11|1527.31|1528.17|1525.37|0
1652750100000|2022-05-17 01:15:00|1529.14|1526.34|1528.77|1525.97|1529.63|1526.83|1527.68|1524.88|0
1652750400000|2022-05-17 01:20:00|1528.53|1525.73|1530.35|1527.55|1533.03|1530.23|1528.41|1525.61|0
1652750700000|2022-05-17 01:25:00|1530.47|1527.67|1531.33|1528.53|1532.54|1529.74|1530.35|1527.55|0
1652751000000|2022-05-17 01:30:00|1531.44|1528.64|1531.33|1528.53|1533.03|1530.23|1528.89|1526.09|0
1652751300000|2022-05-17 01:35:00|1531.57|1528.77|1538.62|1535.82|1538.86|1536.06|1531.57|1528.77|0
1652751600000|2022-05-17 01:40:00|1537.89|1535.09|1535.82|1533.02|1538.38|1535.58|1535.09|1532.29|0
1652751900000|2022-05-17 01:45:00|1536.19|1533.39|1538.38|1535.58|1538.38|1535.58|1536.19|1533.39|0
1652752200000|2022-05-17 01:50:00|1538.49|1535.69|1539.59|1536.79|1540.32|1537.52|1537.4|1534.6|0
1652752500000|2022-05-17 01:55:00|1539.83|1537.03|1539.59|1536.79|1540.81|1538.01|1539.1|1536.3|0
1652752800000|2022-05-17 02:00:00|1539.83|1537.03|1538.37|1535.57|1539.95|1537.15|1537.4|1534.6|0
1652753100000|2022-05-17 02:05:00|1538.13|1535.33|1538.13|1535.33|1539.1|1536.3|1537.4|1534.6|0
1652753400000|2022-05-17 02:10:00|1538.24|1535.44|1537.4|1534.6|1538.61|1535.81|1536.91|1534.11|0
1652753700000|2022-05-17 02:15:00|1536.91|1534.11|1534.48|1531.68|1537.27|1534.47|1534.23|1531.43|0
1652754000000|2022-05-17 02:20:00|1534.23|1531.43|1532.04|1529.24|1534.72|1531.92|1531.8|1529|0
1652754300000|2022-05-17 02:25:00|1532.29|1529.49|1531.19|1528.39|1533.02|1530.22|1530.34|1527.54|0
1652754600000|2022-05-17 02:30:00|1531.43|1528.63|1530.58|1527.78|1532.04|1529.24|1529.85|1527.05|0
1652754900000|2022-05-17 02:35:00|1530.83|1528.03|1531.07|1528.27|1531.56|1528.76|1530.1|1527.3|0
1652755200000|2022-05-17 02:40:00|1530.83|1528.03|1532.53|1529.73|1533.01|1530.21|1530.58|1527.78|0
1652755500000|2022-05-17 02:45:00|1532.4|1529.6|1532.53|1529.73|1533.01|1530.21|1531.07|1528.27|0
1652755800000|2022-05-17 02:50:00|1532.28|1529.48|1529.12|1526.32|1532.28|1529.48|1528.88|1526.08|0
1652756100000|2022-05-17 02:55:00|1529.36|1526.56|1530.58|1527.78|1530.58|1527.78|1529.12|1526.32|0
1652756400000|2022-05-17 03:00:00|1531.07|1528.27|1531.67|1528.87|1531.79|1528.99|1529.61|1526.81|0
1652756700000|2022-05-17 03:05:00|1531.55|1528.75|1532.15|1529.35|1532.4|1529.6|1531.31|1528.51|0
1652757000000|2022-05-17 03:10:00|1532.28|1529.48|1532.28|1529.48|1533.01|1530.21|1531.18|1528.38|0
1652757300000|2022-05-17 03:15:00|1532.52|1529.72|1531.18|1528.38|1532.52|1529.72|1531.06|1528.26|0
1652757600000|2022-05-17 03:20:00|1531.3|1528.5|1532.15|1529.35|1533.01|1530.21|1530.82|1528.02|0
1652757900000|2022-05-17 03:25:00|1532.28|1529.48|1534.22|1531.42|1534.22|1531.42|1532.03|1529.23|0
1652758200000|2022-05-17 03:30:00|1534.46|1531.66|1533.85|1531.05|1534.46|1531.66|1533|1530.2|0
1652758500000|2022-05-17 03:35:00|1533.73|1530.93|1534.22|1531.42|1534.46|1531.66|1533.25|1530.45|0
1652758800000|2022-05-17 03:40:00|1533.98|1531.18|1534.7|1531.9|1534.95|1532.15|1533.73|1530.93|0
1652759100000|2022-05-17 03:45:00|1534.95|1532.15|1535.19|1532.39|1535.31|1532.51|1534.46|1531.66|0
1652759400000|2022-05-17 03:50:00|1535.43|1532.63|1533.97|1531.17|1535.43|1532.63|1533.97|1531.17|0
1652759700000|2022-05-17 03:55:00|1534.22|1531.42|1533.49|1530.69|1534.46|1531.66|1533|1530.2|0
1652760000000|2022-05-17 04:00:00|1533.73|1530.93|1533.97|1531.17|1534.46|1531.66|1533.24|1530.44|0
1652760300000|2022-05-17 04:05:00|1534.21|1531.41|1535.43|1532.63|1535.43|1532.63|1533.97|1531.17|0
1652760600000|2022-05-17 04:10:00|1534.94|1532.14|1536.16|1533.36|1536.76|1533.96|1534.57|1531.77|0
1652760900000|2022-05-17 04:15:00|1535.92|1533.12|1537.13|1534.33|1537.13|1534.33|1535.67|1532.87|0
1652761200000|2022-05-17 04:20:00|1537.37|1534.57|1536.89|1534.09|1537.62|1534.82|1536.4|1533.6|0
1652761500000|2022-05-17 04:25:00|1536.76|1533.96|1534.94|1532.14|1536.89|1534.09|1534.94|1532.14|0
1652761800000|2022-05-17 04:30:00|1534.7|1531.9|1535.3|1532.5|1536.4|1533.6|1534.21|1531.41|0
1652762100000|2022-05-17 04:35:00|1535.42|1532.62|1536.4|1533.6|1536.64|1533.84|1535.42|1532.62|0
1652762400000|2022-05-17 04:40:00|1536.64|1533.84|1537.61|1534.81|1538.1|1535.3|1535.78|1532.98|0
1652762700000|2022-05-17 04:45:00|1538.1|1535.3|1537.12|1534.32|1538.1|1535.3|1536.15|1533.35|0
1652763000000|2022-05-17 04:50:00|1537.37|1534.57|1535.91|1533.11|1537.37|1534.57|1535.91|1533.11|0
1652763300000|2022-05-17 04:55:00|1536.02|1533.22|1536.64|1533.84|1537.37|1534.57|1535.42|1532.62|0
1652763600000|2022-05-17 05:00:00|1536.51|1533.71|1536.88|1534.08|1538.1|1535.3|1535.66|1532.86|0
1652763900000|2022-05-17 05:05:00|1537.12|1534.32|1538.09|1535.29|1538.34|1535.54|1536.39|1533.59|0
1652764200000|2022-05-17 05:10:00|1538.34|1535.54|1537.12|1534.32|1538.94|1536.14|1537.12|1534.32|0
1652764500000|2022-05-17 05:15:00|1536.88|1534.08|1537.61|1534.81|1537.85|1535.05|1536.88|1534.08|0
1652764800000|2022-05-17 05:20:00|1537.36|1534.56|1537.36|1534.56|1537.85|1535.05|1536.51|1533.71|0
1652765100000|2022-05-17 05:25:00|1537.6|1534.8|1537.12|1534.32|1538.33|1535.53|1537.12|1534.32|0
1652765400000|2022-05-17 05:30:00|1537.36|1534.56|1536.14|1533.34|1537.85|1535.05|1536.14|1533.34|0
1652765700000|2022-05-17 05:35:00|1535.66|1532.86|1535.9|1533.1|1537.12|1534.32|1535.17|1532.37|0
1652766000000|2022-05-17 05:40:00|1535.77|1532.97|1537.11|1534.31|1537.11|1534.31|1535.17|1532.37|0
1652766300000|2022-05-17 05:45:00|1536.87|1534.07|1542.47|1539.67|1542.83|1540.03|1536.87|1534.07|0
1652766600000|2022-05-17 05:50:00|1542.58|1539.78|1541.12|1538.32|1542.58|1539.78|1540.52|1537.72|0
1652766900000|2022-05-17 05:55:00|1541.25|1538.45|1541.49|1538.69|1542.58|1539.78|1540.76|1537.96|0
1652767200000|2022-05-17 06:00:00|1541.25|1538.45|1541.49|1538.69|1542.71|1539.91|1540.27|1537.47|0
1652767500000|2022-05-17 06:05:00|1541.73|1538.93|1541.49|1538.69|1541.98|1539.18|1540.03|1537.23|0
1652767800000|2022-05-17 06:10:00|1541.36|1538.56|1540.76|1537.96|1543.19|1540.39|1540.76|1537.96|0
1652768100000|2022-05-17 06:15:00|1541|1538.2|1539.54|1536.74|1541.49|1538.69|1539.05|1536.25|0
1652768400000|2022-05-17 06:20:00|1539.3|1536.5|1540.03|1537.23|1540.76|1537.96|1539.05|1536.25|0
1652768700000|2022-05-17 06:25:00|1539.9|1537.1|1539.54|1536.74|1540.51|1537.71|1539.3|1536.5|0
1652769000000|2022-05-17 06:30:00|1539.66|1536.86|1540.02|1537.22|1541|1538.2|1539.41|1536.61|0
1652769300000|2022-05-17 06:35:00|1539.9|1537.1|1542.38|1539.58|1542.87|1540.07|1539.78|1536.98|0
1652769600000|2022-05-17 06:40:00|1542.25|1539.45|1542.38|1539.58|1542.62|1539.82|1541.16|1538.36|0
1652769900000|2022-05-17 06:45:00|1542.14|1539.34|1542.98|1540.18|1543.35|1540.55|1541.89|1539.09|0
1652770200000|2022-05-17 06:50:00|1542.87|1540.07|1543.35|1540.55|1543.35|1540.55|1542.38|1539.58|0
1652770500000|2022-05-17 06:55:00|1543.11|1540.31|1544.93|1542.13|1545.05|1542.25|1543.11|1540.31|0
1652770800000|2022-05-17 07:00:00|1545.05|1542.25|1547.6|1544.8|1547.97|1545.17|1541.65|1538.85|0
1652771100000|2022-05-17 07:05:00|1547.53|1545.13|1544.12|1541.72|1547.53|1545.13|1544.12|1541.72|0
1652771400000|2022-05-17 07:10:00|1543.88|1541.48|1540.71|1538.31|1543.88|1541.48|1540.47|1538.07|0
1652771700000|2022-05-17 07:15:00|1540.47|1538.07|1542.66|1540.26|1543.39|1540.99|1540.47|1538.07|0
1652772000000|2022-05-17 07:20:00|1542.42|1540.02|1546.18|1543.78|1546.18|1543.78|1540.96|1538.56|0
1652772300000|2022-05-17 07:25:00|1545.45|1543.05|1545.69|1543.29|1546.67|1544.27|1544.6|1542.2|0
1652772600000|2022-05-17 07:30:00|1545.58|1543.18|1550.44|1548.04|1551.17|1548.77|1545.09|1542.69|0
1652772900000|2022-05-17 07:35:00|1550.07|1547.67|1555.67|1553.27|1555.8|1553.4|1549.59|1547.19|0
1652773200000|2022-05-17 07:40:00|1555.43|1553.03|1555.8|1553.4|1557.02|1554.62|1553.72|1551.32|0
1652773500000|2022-05-17 07:45:00|1555.91|1553.51|1554.7|1552.3|1557.75|1555.35|1554.34|1551.94|0
1652773800000|2022-05-17 07:50:00|1554.94|1552.54|1554.09|1551.69|1556.16|1553.76|1553.85|1551.45|0
1652774100000|2022-05-17 07:55:00|1554.34|1551.94|1554.21|1551.81|1554.34|1551.94|1552.14|1549.74|0
1652774400000|2022-05-17 08:00:00|1554.33|1551.93|1558.1|1555.7|1558.59|1556.19|1554.33|1551.93|0
1652774700000|2022-05-17 08:05:00|1557.99|1555.59|1564.8|1562.4|1566.27|1563.87|1557.99|1555.59|0
1652775000000|2022-05-17 08:10:00|1564.56|1562.16|1566.38|1563.98|1566.87|1564.47|1563.1|1560.7|0
1652775300000|2022-05-17 08:15:00|1566.51|1564.11|1569.79|1567.39|1570.65|1568.25|1566.02|1563.62|0
1652775600000|2022-05-17 08:20:00|1569.68|1567.28|1569.67|1567.27|1573.09|1570.69|1569.67|1567.27|0
1652775900000|2022-05-17 08:25:00|1569.79|1567.39|1573.69|1571.29|1574.55|1572.15|1569.79|1567.39|0
1652776200000|2022-05-17 08:30:00|1574.06|1571.66|1573.96|1571.56|1574.79|1572.39|1572.47|1570.07|0
1652776500000|2022-05-17 08:35:00|1573.83|1571.43|1583.46|1581.06|1585.17|1582.77|1573.71|1571.31|0
1652776800000|2022-05-17 08:40:00|1583.95|1581.55|1583.46|1581.06|1583.95|1581.55|1582.24|1579.84|0
1652777100000|2022-05-17 08:45:00|1583.7|1581.3|1583.33|1580.93|1586.01|1583.61|1583.21|1580.81|0
1652777400000|2022-05-17 08:50:00|1582.97|1580.57|1581.87|1579.47|1582.97|1580.57|1579.07|1576.67|0
1652777700000|2022-05-17 08:55:00|1581.75|1579.35|1578.21|1575.81|1581.75|1579.35|1577.85|1575.45|0
1652778000000|2022-05-17 09:00:00|1578.34|1575.94|1581.1|1578.7|1581.23|1578.83|1577.12|1574.72|0
1652778300000|2022-05-17 09:05:00|1581.34|1578.94|1581.23|1578.83|1582.2|1579.8|1580.5|1578.1|0
1652778600000|2022-05-17 09:10:00|1581.1|1578.7|1581.47|1579.07|1582.93|1580.53|1580.5|1578.1|0
1652778900000|2022-05-17 09:15:00|1580.98|1578.58|1580.49|1578.09|1581.96|1579.56|1579.52|1577.12|0
1652779200000|2022-05-17 09:20:00|1580.74|1578.34|1581.47|1579.07|1582.44|1580.04|1580.49|1578.09|0
1652779500000|2022-05-17 09:25:00|1581.22|1578.82|1583.17|1580.77|1583.66|1581.26|1580.98|1578.58|0
1652779800000|2022-05-17 09:30:00|1582.93|1580.53|1585.61|1583.21|1586.58|1584.18|1581.83|1579.43|0
1652780100000|2022-05-17 09:35:00|1585.12|1582.72|1588.29|1585.89|1588.89|1586.49|1585.12|1582.72|0
1652780400000|2022-05-17 09:40:00|1588.53|1586.13|1586.34|1583.94|1589.02|1586.62|1586.09|1583.69|0
1652780700000|2022-05-17 09:45:00|1586.78|1584.38|1587.26|1584.86|1587.99|1585.59|1586.53|1584.13|0
1652781000000|2022-05-17 09:50:00|1587.5|1585.1|1590.18|1587.78|1590.3|1587.9|1587.02|1584.62|0
1652781300000|2022-05-17 09:55:00|1589.94|1587.54|1592.23|1589.83|1594.08|1591.68|1589.94|1587.54|0
1652781600000|2022-05-17 10:00:00|1592.48|1590.08|1597.11|1594.71|1598.57|1596.17|1592.23|1589.83|0
1652781900000|2022-05-17 10:05:00|1597.35|1594.95|1595.64|1593.24|1597.71|1595.31|1594.18|1591.78|0
1652782200000|2022-05-17 10:10:00|1595.4|1593|1593.36|1590.96|1596.42|1594.02|1592.01|1589.61|0
1652782500000|2022-05-17 10:15:00|1593.11|1590.71|1592.38|1589.98|1593.23|1590.83|1591.77|1589.37|0
1652782800000|2022-05-17 10:20:00|1592.5|1590.1|1589.95|1587.55|1592.5|1590.1|1589.95|1587.55|0
1652783100000|2022-05-17 10:25:00|1590.19|1587.79|1589.94|1587.54|1591.89|1589.49|1589.94|1587.54|0
1652783400000|2022-05-17 10:30:00|1590.19|1587.79|1590.06|1587.66|1591.89|1589.49|1589.7|1587.3|0
1652783700000|2022-05-17 10:35:00|1590.19|1587.79|1587.99|1585.59|1590.67|1588.27|1587.38|1584.98|0
1652784000000|2022-05-17 10:40:00|1588.11|1585.71|1587.26|1584.86|1588.97|1586.57|1587.26|1584.86|0
1652784300000|2022-05-17 10:45:00|1587.62|1585.22|1589.3|1586.9|1589.54|1587.14|1586.62|1584.22|0
1652784600000|2022-05-17 10:50:00|1588.81|1586.41|1587.35|1584.95|1589.66|1587.26|1587.35|1584.95|0
1652784900000|2022-05-17 10:55:00|1587.47|1585.07|1586.62|1584.22|1588.08|1585.68|1586.38|1583.98|0
1652785200000|2022-05-17 11:00:00|1585.65|1583.25|1582.33|1579.93|1585.89|1583.49|1581.84|1579.44|0
1652785500000|2022-05-17 11:05:00|1582.58|1580.18|1583.3|1580.9|1584.77|1582.37|1581.36|1578.96|0
1652785800000|2022-05-17 11:10:00|1583.55|1581.15|1583.3|1580.9|1586.23|1583.83|1582.57|1580.17|0
1652786100000|2022-05-17 11:15:00|1583.18|1580.78|1586.23|1583.83|1586.71|1584.31|1582.69|1580.29|0
1652786400000|2022-05-17 11:20:00|1586.47|1584.07|1588.91|1586.51|1589.64|1587.24|1586.23|1583.83|0
1652786700000|2022-05-17 11:25:00|1589.15|1586.75|1590.24|1587.84|1591.1|1588.7|1588.42|1586.02|0
1652787000000|2022-05-17 11:30:00|1590.12|1587.72|1587.93|1585.53|1590.12|1587.72|1587.2|1584.8|0
1652787300000|2022-05-17 11:35:00|1587.69|1585.29|1585.74|1583.34|1588.17|1585.77|1584.76|1582.36|0
1652787600000|2022-05-17 11:40:00|1585.49|1583.09|1582.81|1580.41|1585.49|1583.09|1581.84|1579.44|0
1652787900000|2022-05-17 11:45:00|1582.57|1580.17|1583.41|1581.01|1583.79|1581.39|1582.08|1579.68|0
1652788200000|2022-05-17 11:50:00|1583.54|1581.14|1581.84|1579.44|1583.54|1581.14|1581.46|1579.06|0
1652788500000|2022-05-17 11:55:00|1582.32|1579.92|1580.13|1577.73|1583.05|1580.65|1579.64|1577.24|0
1652788800000|2022-05-17 12:00:00|1579.89|1577.49|1581.83|1579.43|1582.56|1580.16|1578.91|1576.51|0
1652789100000|2022-05-17 12:05:00|1582.08|1579.68|1580.13|1577.73|1583.78|1581.38|1579.64|1577.24|0
1652789400000|2022-05-17 12:10:00|1580.24|1577.84|1578.18|1575.78|1580.24|1577.84|1577.93|1575.53|0
1652789700000|2022-05-17 12:15:00|1578.3|1575.9|1579.25|1576.85|1579.88|1577.48|1577.69|1575.29|0
1652790000000|2022-05-17 12:20:00|1579.5|1577.1|1579.01|1576.61|1579.98|1577.58|1577.3|1574.9|0
1652790300000|2022-05-17 12:25:00|1579.37|1576.97|1578.52|1576.12|1579.61|1577.21|1574.87|1572.47|0
1652790600000|2022-05-17 12:30:00|1578.28|1575.88|1577.79|1575.39|1581.44|1579.04|1571.7|1569.3|0
1652790900000|2022-05-17 12:35:00|1577.55|1575.15|1575.84|1573.44|1579.25|1576.85|1575.11|1572.71|0
1652791200000|2022-05-17 12:40:00|1576.33|1573.93|1577.17|1574.77|1577.54|1575.14|1573.28|1570.88|0
1652791500000|2022-05-17 12:45:00|1577.06|1574.66|1579|1576.6|1583.15|1580.75|1577.06|1574.66|0
1652791800000|2022-05-17 12:50:00|1578.88|1576.48|1577.3|1574.9|1579|1576.6|1575.11|1572.71|0
1652792100000|2022-05-17 12:55:00|1577.54|1575.14|1582.04|1579.64|1584.12|1581.72|1576.57|1574.17|0
1652792400000|2022-05-17 13:00:00|1582.66|1580.26|1586.55|1584.15|1586.55|1584.15|1581.44|1579.04|0
1652792700000|2022-05-17 13:05:00|1586.31|1583.91|1584.85|1582.45|1586.8|1584.4|1582.17|1579.77|0
1652793000000|2022-05-17 13:10:00|1584.6|1582.2|1584.12|1581.72|1586.31|1583.91|1583.39|1580.99|0
1652793300000|2022-05-17 13:15:00|1584.23|1581.83|1583.63|1581.23|1587.4|1585|1581.92|1579.52|0
1652793600000|2022-05-17 13:20:00|1583.87|1581.47|1583.5|1581.1|1584.6|1582.2|1582.41|1580.01|0
1652793900000|2022-05-17 13:25:00|1583.87|1581.47|1585.33|1582.93|1585.58|1583.18|1582.9|1580.5|0
1652794200000|2022-05-17 13:30:00|1585.09|1582.69|1580.7|1578.3|1585.58|1583.18|1575.59|1573.19|0
1652794500000|2022-05-17 13:35:00|1580.46|1578.06|1574.86|1572.46|1580.46|1578.06|1572.18|1569.78|0
1652794800000|2022-05-17 13:40:00|1577.41|1575.01|1576.8|1574.4|1581.43|1579.03|1573.15|1570.75|0
1652795100000|2022-05-17 13:45:00|1577.53|1575.13|1568.77|1566.37|1580.09|1577.69|1568.77|1566.37|0
1652795400000|2022-05-17 13:50:00|1569.01|1566.61|1566.57|1564.17|1575.1|1572.7|1566.33|1563.93|0
1652795700000|2022-05-17 13:55:00|1566.82|1564.42|1572.17|1569.77|1572.42|1570.02|1564.14|1561.74|0
1652796000000|2022-05-17 14:00:00|1572.66|1570.26|1578.99|1576.59|1580.81|1578.41|1572.66|1570.26|0
1652796300000|2022-05-17 14:05:00|1579.48|1577.08|1569.25|1566.85|1579.97|1577.57|1568.52|1566.12|0
1652796600000|2022-05-17 14:10:00|1569.49|1567.09|1571.2|1568.8|1571.8|1569.4|1566.33|1563.93|0
1652796900000|2022-05-17 14:15:00|1571.68|1569.28|1576.54|1574.14|1577.03|1574.63|1569.98|1567.58|0
1652797200000|2022-05-17 14:20:00|1576.78|1574.38|1573.37|1570.97|1577.76|1575.36|1570.7|1568.3|0
1652797500000|2022-05-17 14:25:00|1574.1|1571.7|1562.18|1559.78|1575.81|1573.41|1561.93|1559.53|0
1652797800000|2022-05-17 14:30:00|1562.91|1560.51|1563.87|1561.47|1567.04|1564.64|1561.93|1559.53|0
1652798100000|2022-05-17 14:35:00|1564.11|1561.71|1558.03|1555.63|1564.11|1561.71|1556.81|1554.41|0
1652798400000|2022-05-17 14:40:00|1557.78|1555.38|1552.67|1550.27|1557.78|1555.38|1551.7|1549.3|0
1652798700000|2022-05-17 14:45:00|1552.43|1550.03|1552.19|1549.79|1553.76|1551.36|1546.84|1544.44|0
1652799000000|2022-05-17 14:50:00|1552.43|1550.03|1552.91|1550.51|1554.37|1551.97|1549.51|1547.11|0
1652799300000|2022-05-17 14:55:00|1552.18|1549.78|1558.26|1555.86|1558.26|1555.86|1552.18|1549.78|0
1652799600000|2022-05-17 15:00:00|1558.51|1556.11|1563.86|1561.46|1564.1|1561.7|1557.05|1554.65|0
1652799900000|2022-05-17 15:05:00|1563.62|1561.22|1562.5|1560.1|1564.69|1562.29|1560.31|1557.91|0
1652800200000|2022-05-17 15:10:00|1563.23|1560.83|1562.99|1560.59|1564.69|1562.29|1560.8|1558.4|0
1652800500000|2022-05-17 15:15:00|1563.72|1561.32|1564.45|1562.05|1566.15|1563.75|1557.63|1555.23|0
1652800800000|2022-05-17 15:20:00|1564.69|1562.29|1566.64|1564.24|1568.1|1565.7|1563.71|1561.31|0
1652801100000|2022-05-17 15:25:00|1566.39|1563.99|1571.75|1569.35|1572.72|1570.32|1566.15|1563.75|0
1652801400000|2022-05-17 15:30:00|1571.99|1569.59|1578.33|1575.93|1579.06|1576.66|1571.99|1569.59|0
1652801700000|2022-05-17 15:35:00|1578.44|1576.04|1576.37|1573.97|1579.79|1577.39|1575.16|1572.76|0
1652802000000|2022-05-17 15:40:00|1576.13|1573.73|1573.07|1570.67|1579.79|1577.39|1573.07|1570.67|0
1652802300000|2022-05-17 15:45:00|1573.31|1570.91|1570.87|1568.47|1575.26|1572.86|1570.14|1567.74|0
1652802600000|2022-05-17 15:50:00|1571.36|1568.96|1576.23|1573.83|1577.45|1575.05|1571.36|1568.96|0
1652802900000|2022-05-17 15:55:00|1575.5|1573.1|1574.04|1571.64|1575.5|1573.1|1572.58|1570.18|0
1652803200000|2022-05-17 16:00:00|1574.77|1572.37|1575.01|1572.61|1575.74|1573.34|1571.12|1568.72|0
1652803500000|2022-05-17 16:05:00|1574.64|1572.24|1569.9|1567.5|1575.01|1572.61|1566.24|1563.84|0
1652803800000|2022-05-17 16:10:00|1570.14|1567.74|1570.38|1567.98|1572.09|1569.69|1566|1563.6|0
1652804100000|2022-05-17 16:15:00|1569.65|1567.25|1574.52|1572.12|1577.32|1574.92|1569.65|1567.25|0
1652804400000|2022-05-17 16:20:00|1574.04|1571.64|1575.98|1573.58|1576.1|1573.7|1572.57|1570.17|0
1652804700000|2022-05-17 16:25:00|1575.74|1573.34|1577.93|1575.53|1580.86|1578.46|1574.28|1571.88|0
1652805000000|2022-05-17 16:30:00|1578.18|1575.78|1580.04|1577.64|1580.77|1578.37|1575.98|1573.58|0
1652805300000|2022-05-17 16:35:00|1580.28|1577.88|1579.87|1577.47|1582.31|1579.91|1579.38|1576.98|0
1652805600000|2022-05-17 16:40:00|1580.11|1577.71|1583.52|1581.12|1584.5|1582.1|1579.14|1576.74|0
1652805900000|2022-05-17 16:45:00|1583.77|1581.37|1584.26|1581.86|1588.16|1585.76|1582.79|1580.39|0
1652806200000|2022-05-17 16:50:00|1584.5|1582.1|1582.06|1579.66|1584.74|1582.34|1580.6|1578.2|0
1652806500000|2022-05-17 16:55:00|1582.3|1579.9|1581.57|1579.17|1582.3|1579.9|1579.86|1577.46|0
1652806800000|2022-05-17 17:00:00|1581.33|1578.93|1579.25|1576.85|1581.57|1579.17|1574.01|1571.61|0
1652807100000|2022-05-17 17:05:00|1579.38|1576.98|1583.03|1580.63|1585.23|1582.83|1578.64|1576.24|0
1652807400000|2022-05-17 17:10:00|1583.28|1580.88|1586.81|1584.41|1587.91|1585.51|1582.54|1580.14|0
1652807700000|2022-05-17 17:15:00|1587.18|1584.78|1588.64|1586.24|1590.35|1587.95|1587.18|1584.78|0
1652808000000|2022-05-17 17:20:00|1588.4|1586|1584.49|1582.09|1589.86|1587.46|1584.25|1581.85|0
1652808300000|2022-05-17 17:25:00|1584.74|1582.34|1583.76|1581.36|1587.66|1585.26|1583.15|1580.75|0
1652808600000|2022-05-17 17:30:00|1584|1581.6|1585.47|1583.07|1587.42|1585.02|1583.27|1580.87|0
1652808900000|2022-05-17 17:35:00|1585.71|1583.31|1586.8|1584.4|1588.02|1585.62|1583.76|1581.36|0
1652809200000|2022-05-17 17:40:00|1586.69|1584.29|1585.95|1583.55|1587.66|1585.26|1583.51|1581.11|0
1652809500000|2022-05-17 17:45:00|1585.47|1583.07|1586.68|1584.28|1586.68|1584.28|1582.29|1579.89|0
1652809800000|2022-05-17 17:50:00|1586.2|1583.8|1585.71|1583.31|1587.41|1585.01|1585.22|1582.82|0
1652810100000|2022-05-17 17:55:00|1586.2|1583.8|1581.32|1578.92|1586.93|1584.53|1581.32|1578.92|0
1652810400000|2022-05-17 18:00:00|1582.29|1579.89|1578.88|1576.48|1584.24|1581.84|1575.95|1573.55|0
1652810700000|2022-05-17 18:05:00|1580.34|1577.94|1592.41|1590.01|1593.76|1591.36|1579.61|1577.21|0
1652811000000|2022-05-17 18:10:00|1591.8|1589.4|1571.92|1569.52|1591.8|1589.4|1567.91|1565.51|0
1652811300000|2022-05-17 18:15:00|1573.38|1570.98|1571.32|1568.92|1577.9|1575.5|1568.51|1566.11|0
1652811600000|2022-05-17 18:20:00|1571.56|1569.16|1564.82|1562.42|1571.56|1569.16|1555.11|1552.71|0
1652811900000|2022-05-17 18:25:00|1564.09|1561.69|1566.77|1564.37|1573.11|1570.71|1561.53|1559.13|0
1652812200000|2022-05-17 18:30:00|1565.06|1562.66|1561.52|1559.12|1571.64|1569.24|1560.68|1558.28|0
1652812500000|2022-05-17 18:35:00|1560.92|1558.52|1574.32|1571.92|1574.32|1571.92|1557.02|1554.62|0
1652812800000|2022-05-17 18:40:00|1574.57|1572.17|1581.88|1579.48|1583.59|1581.19|1574.2|1571.8|0
1652813100000|2022-05-17 18:45:00|1582.86|1580.46|1594.45|1592.05|1595.91|1593.51|1581.15|1578.75|0
1652813400000|2022-05-17 18:50:00|1594.2|1591.8|1589.32|1586.92|1595.91|1593.51|1589.32|1586.92|0
1652813700000|2022-05-17 18:55:00|1589.08|1586.68|1589.57|1587.17|1593.59|1591.19|1586.89|1584.49|0
1652814000000|2022-05-17 19:00:00|1590.05|1587.65|1597.86|1595.46|1598.84|1596.44|1589.32|1586.92|0
1652814300000|2022-05-17 19:05:00|1597.37|1594.97|1598.35|1595.95|1602.01|1599.61|1593.96|1591.56|0
1652814600000|2022-05-17 19:10:00|1597.37|1594.97|1596.15|1593.75|1597.86|1595.46|1593.22|1590.82|0
1652814900000|2022-05-17 19:15:00|1596.88|1594.48|1598.59|1596.19|1600.3|1597.9|1594.2|1591.8|0
1652815200000|2022-05-17 19:20:00|1599.81|1597.41|1598.1|1595.7|1602.01|1599.61|1596.39|1593.99|0
1652815500000|2022-05-17 19:25:00|1597.86|1595.46|1598.83|1596.43|1601.27|1598.87|1597.61|1595.21|0
1652815800000|2022-05-17 19:30:00|1599.81|1597.41|1598.1|1595.7|1602.25|1599.85|1595.17|1592.77|0
1652816100000|2022-05-17 19:35:00|1598.59|1596.19|1594.93|1592.53|1600.3|1597.9|1594.19|1591.79|0
1652816400000|2022-05-17 19:40:00|1594.19|1591.79|1596.63|1594.23|1599.56|1597.16|1591.76|1589.36|0
1652816700000|2022-05-17 19:45:00|1595.66|1593.26|1588.58|1586.18|1595.66|1593.26|1587.12|1584.72|0
1652817000000|2022-05-17 19:50:00|1589.31|1586.91|1595.02|1592.62|1596.24|1593.84|1589.31|1586.91|0
1652817300000|2022-05-17 19:55:00|1593.07|1590.67|1600.87|1598.47|1600.87|1598.47|1592.09|1589.69|0
1652817600000|2022-05-17 20:00:00|1601.85|1599.45|1597.94|1595.54|1601.85|1599.45|1597.7|1595.3|0
1652817900000|2022-05-17 20:05:00|1597.7|1595.3|1603|1600.6|1603.8|1601.4|1597.7|1595.3|0
1652818200000|2022-05-17 20:10:00|1603.24|1600.84|1604.46|1602.06|1604.71|1602.31|1602.76|1600.36|0
1652818500000|2022-05-17 20:15:00|1604.66|1601.86|1605.88|1603.08|1607.1|1604.3|1604.42|1601.62|0
1652818800000|2022-05-17 20:20:00|1606.12|1603.32|1606.12|1603.32|1606.12|1603.32|1605.39|1602.59|0
1652819100000|2022-05-17 20:25:00|1605.88|1603.08|1606.12|1603.32|1606.37|1603.57|1604.9|1602.1|0
1652819400000|2022-05-17 20:30:00|1606.37|1603.57|1605.88|1603.08|1606.37|1603.57|1605.39|1602.59|0
1652819700000|2022-05-17 20:35:00|1605.39|1602.59|1606.12|1603.32|1606.12|1603.32|1605.39|1602.59|0
1652820000000|2022-05-17 20:40:00|1605.88|1603.08|1605.88|1603.08|1606.12|1603.32|1605.88|1603.08|0
1652820300000|2022-05-17 20:45:00|1605.87|1603.07|1606.36|1603.56|1606.61|1603.81|1605.87|1603.07|0
1652820900000|2022-05-17 20:55:00|1606.12|1603.32|1606.23|1603.43|1606.6|1603.8|1606.12|1603.32|0
1652821200000|2022-05-17 21:00:00|1606.34|1603.54|1606.06|1603.26|1606.34|1603.54|1605.95|1603.15|0
1652821500000|2022-05-17 21:05:00|1606.1|1603.3|1606.06|1603.26|1606.34|1603.54|1605.92|1603.12|0
1652821800000|2022-05-17 21:10:00|1606.09|1603.29|1606.27|1603.47|1606.27|1603.47|1605.95|1603.15|0
1652822100000|2022-05-17 21:15:00|1606.31|1603.51|1606.31|1603.51|1606.34|1603.54|1606.23|1603.43|0
1652822400000|2022-05-17 21:20:00|1606.34|1603.54|1606.38|1603.58|1606.41|1603.61|1606.31|1603.51|0
1652822700000|2022-05-17 21:25:00|1606.41|1603.61|1606.31|1603.51|1606.66|1603.86|1606.31|1603.51|0
1652823000000|2022-05-17 21:30:00|1606.27|1603.47|1606.41|1603.61|1606.41|1603.61|1606.27|1603.47|0
1652823300000|2022-05-17 21:35:00|1606.37|1603.57|1606.16|1603.36|1606.48|1603.68|1605.94|1603.14|0
1652823600000|2022-05-17 21:40:00|1606.2|1603.4|1606.23|1603.43|1606.3|1603.5|1606.2|1603.4|0
1652823900000|2022-05-17 21:45:00|1606.26|1603.46|1606.37|1603.57|1606.48|1603.68|1606.26|1603.46|0
1652824200000|2022-05-17 21:50:00|1606.12|1603.32|1606.44|1603.64|1606.55|1603.75|1606.12|1603.32|0
1652824500000|2022-05-17 21:55:00|1606.41|1603.61|1606.62|1603.82|1606.65|1603.85|1606.22|1603.42|0
1652824800000|2022-05-17 22:00:00|1607.44|1604.64|1608.42|1605.62|1608.79|1605.99|1606.11|1603.31|0
1652825100000|2022-05-17 22:05:00|1608.3|1605.5|1609.27|1606.47|1610.25|1607.45|1608.3|1605.5|0
1652825400000|2022-05-17 22:10:00|1609.52|1606.72|1608.78|1605.98|1610|1607.2|1608.54|1605.74|0
1652825700000|2022-05-17 22:15:00|1609.03|1606.23|1609.63|1606.83|1610.36|1607.56|1608.3|1605.5|0
1652826000000|2022-05-17 22:20:00|1609.39|1606.59|1608.78|1605.98|1609.51|1606.71|1608.3|1605.5|0
1652826300000|2022-05-17 22:25:00|1608.9|1606.1|1609.14|1606.34|1609.51|1606.71|1608.54|1605.74|0
1652826600000|2022-05-17 22:30:00|1609.03|1606.23|1609.76|1606.96|1610|1607.2|1608.78|1605.98|0
1652826900000|2022-05-17 22:35:00|1609.51|1606.71|1609.27|1606.47|1609.76|1606.96|1609.02|1606.22|0
1652827200000|2022-05-17 22:40:00|1609.02|1606.22|1609.02|1606.22|1609.02|1606.22|1608.05|1605.25|0
1652827500000|2022-05-17 22:45:00|1609.27|1606.47|1608.53|1605.73|1609.75|1606.95|1608.53|1605.73|0
1652827800000|2022-05-17 22:50:00|1608.05|1605.25|1607.31|1604.51|1608.53|1605.73|1607.07|1604.27|0
1652828100000|2022-05-17 22:55:00|1607.07|1604.27|1605.85|1603.05|1607.07|1604.27|1605.85|1603.05|0
1652828400000|2022-05-17 23:00:00|1606.21|1603.41|1605.85|1603.05|1606.21|1603.41|1604.63|1601.83|0
1652828700000|2022-05-17 23:05:00|1605.72|1602.92|1604.63|1601.83|1606.21|1603.41|1604.39|1601.59|0
1652829000000|2022-05-17 23:10:00|1604.75|1601.95|1604.75|1601.95|1606.34|1603.54|1604.39|1601.59|0
1652829300000|2022-05-17 23:15:00|1604.87|1602.07|1605.12|1602.32|1605.36|1602.56|1604.63|1601.83|0
1652829600000|2022-05-17 23:20:00|1605.23|1602.43|1605.36|1602.56|1606.09|1603.29|1605.11|1602.31|0
1652829900000|2022-05-17 23:25:00|1605.23|1602.43|1605.11|1602.31|1605.36|1602.56|1604.14|1601.34|0
1652830200000|2022-05-17 23:30:00|1604.99|1602.19|1605.36|1602.56|1606.58|1603.78|1604.99|1602.19|0
1652830500000|2022-05-17 23:35:00|1605.23|1602.43|1601.21|1598.41|1605.23|1602.43|1600.97|1598.17|0
1652830800000|2022-05-17 23:40:00|1601.46|1598.66|1602.19|1599.39|1602.19|1599.39|1601.21|1598.41|0
1652831100000|2022-05-17 23:45:00|1602.43|1599.63|1600.72|1597.92|1602.67|1599.87|1600.48|1597.68|0
1652831400000|2022-05-17 23:50:00|1601.21|1598.41|1601.7|1598.9|1602.67|1599.87|1600.97|1598.17|0
1652831700000|2022-05-17 23:55:00|1601.45|1598.65|1601.21|1598.41|1602.18|1599.38|1601.21|1598.41|0
1652832000000|2022-05-18 00:00:00|1601.7|1598.9|1602.43|1599.63|1602.91|1600.11|1600.72|1597.92|0
1652832300000|2022-05-18 00:05:00|1602.79|1599.99|1604.13|1601.33|1604.13|1601.33|1602.43|1599.63|0
1652832600000|2022-05-18 00:10:00|1604.25|1601.45|1603.89|1601.09|1604.37|1601.57|1602.91|1600.11|0
1652832900000|2022-05-18 00:15:00|1604.13|1601.33|1604.13|1601.33|1604.37|1601.57|1603.27|1600.47|0
1652833200000|2022-05-18 00:20:00|1603.64|1600.84|1604.13|1601.33|1604.62|1601.82|1603.15|1600.35|0
1652833500000|2022-05-18 00:25:00|1603.88|1601.08|1602.91|1600.11|1604.37|1601.57|1602.91|1600.11|0
1652833800000|2022-05-18 00:30:00|1602.18|1599.38|1602.42|1599.62|1603.4|1600.6|1602.18|1599.38|0
1652834100000|2022-05-18 00:35:00|1602.66|1599.86|1599.49|1596.69|1602.91|1600.11|1599.49|1596.69|0
1652834400000|2022-05-18 00:40:00|1599.74|1596.94|1599.98|1597.18|1600.83|1598.03|1598.52|1595.72|0
1652834700000|2022-05-18 00:45:00|1600.22|1597.42|1600.71|1597.91|1600.71|1597.91|1598.76|1595.96|0
1652835000000|2022-05-18 00:50:00|1600.47|1597.67|1600.47|1597.67|1600.95|1598.15|1599.98|1597.18|0
1652835300000|2022-05-18 00:55:00|1600.22|1597.42|1599.73|1596.93|1600.47|1597.67|1598.88|1596.08|0
1652835600000|2022-05-18 01:00:00|1599.98|1597.18|1600.22|1597.42|1600.83|1598.03|1599.25|1596.45|0
1652835900000|2022-05-18 01:05:00|1600.09|1597.29|1599.12|1596.32|1600.22|1597.42|1597.54|1594.74|0
1652836200000|2022-05-18 01:10:00|1599|1596.2|1599.49|1596.69|1599.6|1596.8|1598.27|1595.47|0
1652836500000|2022-05-18 01:15:00|1599.6|1596.8|1598.51|1595.71|1600.22|1597.42|1597.78|1594.98|0
1652836800000|2022-05-18 01:20:00|1598.76|1595.96|1598.27|1595.47|1599|1596.2|1598.02|1595.22|0
1652837100000|2022-05-18 01:25:00|1598.51|1595.71|1597.78|1594.98|1598.75|1595.95|1596.8|1594|0
1652837400000|2022-05-18 01:30:00|1598.02|1595.22|1593.39|1590.59|1598.02|1595.22|1592.9|1590.1|0
1652837700000|2022-05-18 01:35:00|1593.26|1590.46|1593.88|1591.08|1594.12|1591.32|1592.78|1589.98|0
1652838000000|2022-05-18 01:40:00|1593.99|1591.19|1590.47|1587.67|1594.12|1591.32|1590.47|1587.67|0
1652838300000|2022-05-18 01:45:00|1590.83|1588.03|1591.93|1589.13|1591.93|1589.13|1589.73|1586.93|0
1652838600000|2022-05-18 01:50:00|1591.68|1588.88|1591.19|1588.39|1593.14|1590.34|1590.58|1587.78|0
1652838900000|2022-05-18 01:55:00|1590.95|1588.15|1594.12|1591.32|1594.12|1591.32|1590.95|1588.15|0
1652839200000|2022-05-18 02:00:00|1594.48|1591.68|1593.63|1590.83|1595.09|1592.29|1592.66|1589.86|0
1652839500000|2022-05-18 02:05:00|1593.5|1590.7|1593.38|1590.58|1593.63|1590.83|1591.92|1589.12|0
1652839800000|2022-05-18 02:10:00|1593.26|1590.46|1592.9|1590.1|1593.87|1591.07|1592.41|1589.61|0
1652840100000|2022-05-18 02:15:00|1592.53|1589.73|1594.11|1591.31|1594.36|1591.56|1592.17|1589.37|0
1652840400000|2022-05-18 02:20:00|1593.87|1591.07|1594.84|1592.04|1594.84|1592.04|1593.87|1591.07|0
1652840700000|2022-05-18 02:25:00|1595.09|1592.29|1595.57|1592.77|1595.82|1593.02|1594.36|1591.56|0
1652841000000|2022-05-18 02:30:00|1595.82|1593.02|1595.69|1592.89|1596.06|1593.26|1594.84|1592.04|0
1652841300000|2022-05-18 02:35:00|1595.82|1593.02|1595.69|1592.89|1596.06|1593.26|1595.09|1592.29|0
1652841600000|2022-05-18 02:40:00|1595.82|1593.02|1598.01|1595.21|1598.98|1596.18|1595.33|1592.53|0
1652841900000|2022-05-18 02:45:00|1598.13|1595.33|1596.91|1594.11|1598.13|1595.33|1596.3|1593.5|0
1652842200000|2022-05-18 02:50:00|1597.03|1594.23|1598.12|1595.32|1598.12|1595.32|1596.55|1593.75|0
1652842500000|2022-05-18 02:55:00|1598.01|1595.21|1596.06|1593.26|1598.25|1595.45|1595.69|1592.89|0
1652842800000|2022-05-18 03:00:00|1595.57|1592.77|1597.03|1594.23|1597.27|1594.47|1595.32|1592.52|0
1652843100000|2022-05-18 03:05:00|1596.79|1593.99|1596.3|1593.5|1597.03|1594.23|1595.93|1593.13|0
1652843400000|2022-05-18 03:10:00|1596.17|1593.37|1594.22|1591.42|1596.54|1593.74|1593.37|1590.57|0
1652843700000|2022-05-18 03:15:00|1594.35|1591.55|1593.62|1590.82|1594.83|1592.03|1593.37|1590.57|0
1652844000000|2022-05-18 03:20:00|1593.37|1590.57|1593|1590.2|1593.37|1590.57|1592.15|1589.35|0
1652844300000|2022-05-18 03:25:00|1592.88|1590.08|1593.13|1590.33|1593.13|1590.33|1592.51|1589.71|0
1652844600000|2022-05-18 03:30:00|1593.37|1590.57|1592.51|1589.71|1593.49|1590.69|1592.39|1589.59|0
1652844900000|2022-05-18 03:35:00|1592.39|1589.59|1585.57|1582.77|1592.39|1589.59|1583.14|1580.34|0
1652845200000|2022-05-18 03:40:00|1585.09|1582.29|1585.2|1582.4|1585.82|1583.02|1584.11|1581.31|0
1652845500000|2022-05-18 03:45:00|1585.33|1582.53|1587.28|1584.48|1587.76|1584.96|1584.84|1582.04|0
1652845800000|2022-05-18 03:50:00|1587.15|1584.35|1587.76|1584.96|1587.76|1584.96|1586.42|1583.62|0
1652846100000|2022-05-18 03:55:00|1587.52|1584.72|1588.74|1585.94|1589.34|1586.54|1587.27|1584.47|0
1652846400000|2022-05-18 04:00:00|1588.85|1586.05|1591.66|1588.86|1592.15|1589.35|1588.74|1585.94|0
1652846700000|2022-05-18 04:05:00|1591.9|1589.1|1591.66|1588.86|1592.26|1589.46|1591.04|1588.24|0
1652847000000|2022-05-18 04:10:00|1591.53|1588.73|1590.93|1588.13|1591.66|1588.86|1590.68|1587.88|0
1652847300000|2022-05-18 04:15:00|1591.17|1588.37|1590.68|1587.88|1591.17|1588.37|1590.19|1587.39|0
1652847600000|2022-05-18 04:20:00|1590.92|1588.12|1592.63|1589.83|1593.12|1590.32|1590.8|1588|0
1652847900000|2022-05-18 04:25:00|1592.39|1589.59|1591.04|1588.24|1592.75|1589.95|1590.68|1587.88|0
1652848200000|2022-05-18 04:30:00|1591.17|1588.37|1589.33|1586.53|1591.17|1588.37|1588.73|1585.93|0
1652848500000|2022-05-18 04:35:00|1589.46|1586.66|1588.24|1585.44|1589.95|1587.15|1588.24|1585.44|0
1652848800000|2022-05-18 04:40:00|1588.73|1585.93|1588.73|1585.93|1589.46|1586.66|1588.48|1585.68|0
1652849100000|2022-05-18 04:45:00|1588.48|1585.68|1587.26|1584.46|1588.48|1585.68|1586.78|1583.98|0
1652849400000|2022-05-18 04:50:00|1587.14|1584.34|1588.48|1585.68|1588.48|1585.68|1587.02|1584.22|0
1652849700000|2022-05-18 04:55:00|1588.24|1585.44|1588.24|1585.44|1588.97|1586.17|1587.75|1584.95|0
1652850000000|2022-05-18 05:00:00|1588.11|1585.31|1589.94|1587.14|1590.43|1587.63|1587.99|1585.19|0
1652850300000|2022-05-18 05:05:00|1590.18|1587.38|1591.16|1588.36|1592.98|1590.18|1590.18|1587.38|0
1652850600000|2022-05-18 05:10:00|1591.03|1588.23|1591.16|1588.36|1592.38|1589.58|1590.67|1587.87|0
1652850900000|2022-05-18 05:15:00|1591.27|1588.47|1591.64|1588.84|1592.13|1589.33|1590.91|1588.11|0
1652851200000|2022-05-18 05:20:00|1591.4|1588.6|1589.69|1586.89|1591.89|1589.09|1588.48|1585.68|0
1652851500000|2022-05-18 05:25:00|1589.45|1586.65|1589.69|1586.89|1590.42|1587.62|1588.23|1585.43|0
1652851800000|2022-05-18 05:30:00|1589.45|1586.65|1590.91|1588.11|1591.89|1589.09|1588.96|1586.16|0
1652852100000|2022-05-18 05:35:00|1590.78|1587.98|1590.67|1587.87|1591.4|1588.6|1590.54|1587.74|0
1652852400000|2022-05-18 05:40:00|1590.54|1587.74|1592.61|1589.81|1592.61|1589.81|1589.93|1587.13|0
1652852700000|2022-05-18 05:45:00|1592.86|1590.06|1593.1|1590.3|1593.83|1591.03|1592.37|1589.57|0
1652853000000|2022-05-18 05:50:00|1593.46|1590.66|1595.29|1592.49|1596.27|1593.47|1592.37|1589.57|0
1652853300000|2022-05-18 05:55:00|1595.54|1592.74|1596.51|1593.71|1597.49|1594.69|1595.29|1592.49|0
1652853600000|2022-05-18 06:00:00|1597.24|1594.44|1598.7|1595.9|1598.7|1595.9|1594.56|1591.76|0
1652853900000|2022-05-18 06:05:00|1598.58|1595.78|1594.8|1592|1598.7|1595.9|1594.56|1591.76|0
1652854200000|2022-05-18 06:10:00|1594.56|1591.76|1593.23|1590.43|1594.68|1591.88|1591.88|1589.08|0
1652854500000|2022-05-18 06:15:00|1593.11|1590.31|1593.84|1591.04|1595.18|1592.38|1592.75|1589.95|0
1652854800000|2022-05-18 06:20:00|1593.96|1591.16|1592.38|1589.58|1593.96|1591.16|1591.53|1588.73|0
1652855100000|2022-05-18 06:25:00|1592.62|1589.82|1591.28|1588.48|1593.59|1590.79|1591.28|1588.48|0
1652855400000|2022-05-18 06:30:00|1591.04|1588.24|1591.28|1588.48|1592.26|1589.46|1590.55|1587.75|0
1652855700000|2022-05-18 06:35:00|1591.53|1588.73|1591.86|1589.06|1591.86|1589.06|1590.26|1587.46|0
1652856000000|2022-05-18 06:40:00|1592.11|1589.31|1590.64|1587.84|1592.11|1589.31|1590.4|1587.6|0
1652856300000|2022-05-18 06:45:00|1590.4|1587.6|1590.15|1587.35|1590.4|1587.6|1588.69|1585.89|0
1652856600000|2022-05-18 06:50:00|1590.03|1587.23|1590.4|1587.6|1590.88|1588.08|1589.67|1586.87|0
1652856900000|2022-05-18 06:55:00|1590.51|1587.71|1589.91|1587.11|1590.76|1587.96|1588.93|1586.13|0
1652857200000|2022-05-18 07:00:00|1589.42|1586.62|1587.23|1584.43|1590.51|1587.71|1586.61|1583.81|0
1652857500000|2022-05-18 07:05:00|1587.03|1584.63|1589.22|1586.82|1589.71|1587.31|1586.3|1583.9|0
1652857800000|2022-05-18 07:10:00|1589.34|1586.94|1583.37|1580.97|1589.58|1587.18|1583.13|1580.73|0
1652858100000|2022-05-18 07:15:00|1583.25|1580.85|1581.7|1579.3|1584.22|1581.82|1580.69|1578.29|0
1652858400000|2022-05-18 07:20:00|1582.19|1579.79|1587.19|1584.79|1588.16|1585.76|1582.19|1579.79|0
1652858700000|2022-05-18 07:25:00|1587.06|1584.66|1585.48|1583.08|1587.06|1584.66|1585.24|1582.84|0
1652859000000|2022-05-18 07:30:00|1585.72|1583.32|1585.11|1582.71|1586.7|1584.3|1583.65|1581.25|0
1652859300000|2022-05-18 07:35:00|1585.35|1582.95|1582.8|1580.4|1586.08|1583.68|1582.8|1580.4|0
1652859600000|2022-05-18 07:40:00|1582.92|1580.52|1584.26|1581.86|1585.23|1582.83|1582.31|1579.91|0
1652859900000|2022-05-18 07:45:00|1584.38|1581.98|1582.07|1579.67|1584.5|1582.1|1581.82|1579.42|0
1652860200000|2022-05-18 07:50:00|1582.18|1579.78|1582.31|1579.91|1583.16|1580.76|1581.58|1579.18|0
1652860500000|2022-05-18 07:55:00|1582.55|1580.15|1584.86|1582.46|1586.21|1583.81|1582.43|1580.03|0
1652860800000|2022-05-18 08:00:00|1585.23|1582.83|1586.45|1584.05|1587.67|1585.27|1582.55|1580.15|0
1652861100000|2022-05-18 08:05:00|1586.69|1584.29|1586.45|1584.05|1587.42|1585.02|1585.47|1583.07|0
1652861400000|2022-05-18 08:10:00|1586.81|1584.41|1588.27|1585.87|1588.4|1586|1586.2|1583.8|0
1652861700000|2022-05-18 08:15:00|1588.15|1585.75|1585.59|1583.19|1589.24|1586.84|1585.47|1583.07|0
1652862000000|2022-05-18 08:20:00|1585.71|1583.31|1581.57|1579.17|1585.71|1583.31|1581.09|1578.69|0
1652862300000|2022-05-18 08:25:00|1581.69|1579.29|1584.74|1582.34|1584.74|1582.34|1581.33|1578.93|0
1652862600000|2022-05-18 08:30:00|1584.61|1582.21|1581.33|1578.93|1585.71|1583.31|1581.08|1578.68|0
1652862900000|2022-05-18 08:35:00|1581.2|1578.8|1581.33|1578.93|1582.17|1579.77|1581.08|1578.68|0
1652863200000|2022-05-18 08:40:00|1581.08|1578.68|1583.27|1580.87|1583.27|1580.87|1581.08|1578.68|0
1652863500000|2022-05-18 08:45:00|1583.15|1580.75|1583.15|1580.75|1584|1581.6|1582.9|1580.5|0
1652863800000|2022-05-18 08:50:00|1583.03|1580.63|1584.49|1582.09|1584.73|1582.33|1582.79|1580.39|0
1652864100000|2022-05-18 08:55:00|1584.73|1582.33|1585.95|1583.55|1586.31|1583.91|1584.73|1582.33|0
1652864400000|2022-05-18 09:00:00|1586.19|1583.79|1584.85|1582.45|1587.17|1584.77|1584.49|1582.09|0
1652864700000|2022-05-18 09:05:00|1584.98|1582.58|1585.95|1583.55|1585.95|1583.55|1584.12|1581.72|0
1652865000000|2022-05-18 09:10:00|1585.82|1583.42|1586.38|1583.98|1587.73|1585.33|1585.71|1583.31|0
1652865300000|2022-05-18 09:15:00|1586.27|1583.87|1586.02|1583.62|1586.27|1583.87|1584.56|1582.16|0
1652865600000|2022-05-18 09:20:00|1586.14|1583.74|1587.73|1585.33|1589.19|1586.79|1585.9|1583.5|0
1652865900000|2022-05-18 09:25:00|1587.48|1585.08|1586.02|1583.62|1588.21|1585.81|1585.89|1583.49|0
1652866200000|2022-05-18 09:30:00|1585.65|1583.25|1587.24|1584.84|1587.48|1585.08|1584.07|1581.67|0
1652866500000|2022-05-18 09:35:00|1587.35|1584.95|1587.97|1585.57|1588.57|1586.17|1587.24|1584.84|0
1652866800000|2022-05-18 09:40:00|1588.08|1585.68|1588.94|1586.54|1589.19|1586.79|1587.72|1585.32|0
1652867100000|2022-05-18 09:45:00|1588.81|1586.41|1588.94|1586.54|1591.13|1588.73|1588.45|1586.05|0
1652867400000|2022-05-18 09:50:00|1589.06|1586.66|1588.94|1586.54|1589.91|1587.51|1588.57|1586.17|0
1652867700000|2022-05-18 09:55:00|1589.18|1586.78|1594.06|1591.66|1594.06|1591.66|1588.7|1586.3|0
1652868000000|2022-05-18 10:00:00|1594.54|1592.14|1592.35|1589.95|1596.25|1593.85|1592.11|1589.71|0
1652868300000|2022-05-18 10:05:00|1592.22|1589.82|1592.1|1589.7|1593.44|1591.04|1591.13|1588.73|0
1652868600000|2022-05-18 10:10:00|1591.98|1589.58|1591.13|1588.73|1592.22|1589.82|1590.15|1587.75|0
1652868900000|2022-05-18 10:15:00|1591.25|1588.85|1591.86|1589.46|1592.1|1589.7|1590.15|1587.75|0
1652869200000|2022-05-18 10:20:00|1591.62|1589.22|1592.22|1589.82|1592.95|1590.55|1591.37|1588.97|0
1652869500000|2022-05-18 10:25:00|1592.35|1589.95|1592.83|1590.43|1593.08|1590.68|1591.24|1588.84|0
1652869800000|2022-05-18 10:30:00|1592.59|1590.19|1585.28|1582.88|1592.71|1590.31|1585.28|1582.88|0
1652870100000|2022-05-18 10:35:00|1585.03|1582.63|1584.3|1581.9|1586.01|1583.61|1583.57|1581.17|0
1652870400000|2022-05-18 10:40:00|1583.93|1581.53|1582.6|1580.2|1584.06|1581.66|1581.14|1578.74|0
1652870700000|2022-05-18 10:45:00|1582.35|1579.95|1582.35|1579.95|1583.33|1580.93|1582.11|1579.71|0
1652871000000|2022-05-18 10:50:00|1582.23|1579.83|1581.13|1578.73|1583.33|1580.93|1581.13|1578.73|0
1652871300000|2022-05-18 10:55:00|1581.62|1579.22|1582.2|1579.8|1582.94|1580.54|1581.38|1578.98|0
1652871600000|2022-05-18 11:00:00|1583.05|1580.65|1578.79|1576.39|1584.15|1581.75|1578.31|1575.91|0
1652871900000|2022-05-18 11:05:00|1578.55|1576.15|1574.4|1572|1578.67|1576.27|1573.43|1571.03|0
1652872200000|2022-05-18 11:10:00|1574.16|1571.76|1572.45|1570.05|1574.89|1572.49|1571.97|1569.57|0
1652872500000|2022-05-18 11:15:00|1572.57|1570.17|1573.18|1570.78|1573.91|1571.51|1571.97|1569.57|0
1652872800000|2022-05-18 11:20:00|1573.06|1570.66|1570.99|1568.59|1573.67|1571.27|1569.29|1566.89|0
1652873100000|2022-05-18 11:25:00|1570.75|1568.35|1569.22|1566.82|1571.66|1569.26|1568.25|1565.85|0
1652873400000|2022-05-18 11:30:00|1569.47|1567.07|1571.9|1569.5|1573.36|1570.96|1569.46|1567.06|0
1652873700000|2022-05-18 11:35:00|1571.66|1569.26|1571.65|1569.25|1574.09|1571.69|1570.8|1568.4|0
1652874000000|2022-05-18 11:40:00|1571.41|1569.01|1568|1565.6|1571.41|1569.01|1568|1565.6|0
1652874300000|2022-05-18 11:45:00|1568.24|1565.84|1568.6|1566.2|1568.73|1566.33|1566.54|1564.14|0
1652874600000|2022-05-18 11:50:00|1568.73|1566.33|1570.06|1567.66|1570.19|1567.79|1567.51|1565.11|0
1652874900000|2022-05-18 11:55:00|1569.95|1567.55|1567.51|1565.11|1570.19|1567.79|1567.03|1564.63|0
1652875200000|2022-05-18 12:00:00|1567.76|1565.36|1568.97|1566.57|1568.97|1566.57|1567.27|1564.87|0
1652875500000|2022-05-18 12:05:00|1569.21|1566.81|1571.16|1568.76|1571.89|1569.49|1569.21|1566.81|0
1652875800000|2022-05-18 12:10:00|1571.41|1569.01|1571.65|1569.25|1571.65|1569.25|1568.73|1566.33|0
1652876100000|2022-05-18 12:15:00|1571.16|1568.76|1573.27|1570.87|1573.27|1570.87|1570.92|1568.52|0
1652876400000|2022-05-18 12:20:00|1573.14|1570.74|1572.54|1570.14|1574.24|1571.84|1572.29|1569.89|0
1652876700000|2022-05-18 12:25:00|1572.65|1570.25|1574.24|1571.84|1576.79|1574.39|1572.05|1569.65|0
1652877000000|2022-05-18 12:30:00|1575.09|1572.69|1572.29|1569.89|1575.58|1573.18|1571.56|1569.16|0
1652877300000|2022-05-18 12:35:00|1572.05|1569.65|1569.24|1566.84|1572.05|1569.65|1568.15|1565.75|0
1652877600000|2022-05-18 12:40:00|1569.13|1566.73|1564.74|1562.34|1569.61|1567.21|1564.5|1562.1|0
1652877900000|2022-05-18 12:45:00|1564.5|1562.1|1562.55|1560.15|1565.96|1563.56|1562.31|1559.91|0
1652878200000|2022-05-18 12:50:00|1562.31|1559.91|1558.9|1556.5|1562.55|1560.15|1558.66|1556.26|0
1652878500000|2022-05-18 12:55:00|1558.77|1556.37|1555|1552.6|1559.63|1557.23|1554.52|1552.12|0
1652878800000|2022-05-18 13:00:00|1554.76|1552.36|1557.44|1555.04|1558.65|1556.25|1554.64|1552.24|0
1652879100000|2022-05-18 13:05:00|1557.68|1555.28|1552.33|1549.93|1557.92|1555.52|1551.84|1549.44|0
1652879400000|2022-05-18 13:10:00|1552.57|1550.17|1552.86|1550.46|1553.72|1551.32|1551.77|1549.37|0
1652879700000|2022-05-18 13:15:00|1551.53|1549.13|1552.01|1549.61|1552.99|1550.59|1551.29|1548.89|0
1652880000000|2022-05-18 13:20:00|1552.26|1549.86|1552.74|1550.34|1553.96|1551.56|1551.28|1548.88|0
1652880300000|2022-05-18 13:25:00|1552.5|1550.1|1555.18|1552.78|1555.42|1553.02|1552.26|1549.86|0
1652880600000|2022-05-18 13:30:00|1554.2|1551.8|1552.01|1549.61|1555.91|1553.51|1549.58|1547.18|0
1652880900000|2022-05-18 13:35:00|1550.55|1548.15|1545.24|1542.84|1557.37|1554.97|1543.06|1540.66|0
1652881200000|2022-05-18 13:40:00|1544.88|1542.48|1539.24|1536.84|1545.24|1542.84|1536.74|1534.34|0
1652881500000|2022-05-18 13:45:00|1538.76|1536.36|1540.82|1538.42|1545.08|1542.68|1538.51|1536.11|0
1652881800000|2022-05-18 13:50:00|1540.95|1538.55|1538.85|1536.45|1542.75|1540.35|1534.96|1532.56|0
1652882100000|2022-05-18 13:55:00|1537.88|1535.48|1530.43|1528.03|1539.1|1536.7|1528.97|1526.57|0
1652882400000|2022-05-18 14:00:00|1530.91|1528.51|1534.56|1532.16|1537.48|1535.08|1530.18|1527.78|0
1652882700000|2022-05-18 14:05:00|1535.05|1532.65|1530.67|1528.27|1540.4|1538|1530.67|1528.27|0
1652883000000|2022-05-18 14:10:00|1529.94|1527.54|1536.75|1534.35|1536.75|1534.35|1528.72|1526.32|0
1652883300000|2022-05-18 14:15:00|1536.99|1534.59|1534.56|1532.16|1539.18|1536.78|1532.37|1529.97|0
1652883600000|2022-05-18 14:20:00|1534.07|1531.67|1532.61|1530.21|1538.69|1536.29|1528.72|1526.32|0
1652883900000|2022-05-18 14:25:00|1532.85|1530.45|1524.34|1521.94|1536.99|1534.59|1524.34|1521.94|0
1652884200000|2022-05-18 14:30:00|1523.62|1521.22|1523.95|1521.55|1527.11|1524.71|1521.91|1519.51|0
1652884500000|2022-05-18 14:35:00|1523.71|1521.31|1523.95|1521.55|1523.95|1521.55|1519.57|1517.17|0
1652884800000|2022-05-18 14:40:00|1523.7|1521.3|1523.95|1521.55|1525.65|1523.25|1520.79|1518.39|0
1652885100000|2022-05-18 14:45:00|1523.22|1520.82|1527.59|1525.19|1530.75|1528.35|1520.79|1518.39|0
1652885400000|2022-05-18 14:50:00|1527.35|1524.95|1523.7|1521.3|1527.35|1524.95|1521.76|1519.36|0
1652885700000|2022-05-18 14:55:00|1523.21|1520.81|1527.1|1524.7|1527.1|1524.7|1521.27|1518.87|0
1652886000000|2022-05-18 15:00:00|1526.62|1524.22|1518.68|1516.28|1526.62|1524.22|1517.71|1515.31|0
1652886300000|2022-05-18 15:05:00|1519.04|1516.64|1513.09|1510.69|1519.9|1517.5|1512.85|1510.45|0
1652886600000|2022-05-18 15:10:00|1512.85|1510.45|1509.93|1507.53|1513.09|1510.69|1508.48|1506.08|0
1652886900000|2022-05-18 15:15:00|1509.45|1507.05|1502.89|1500.49|1509.69|1507.29|1500.7|1498.3|0
1652887200000|2022-05-18 15:20:00|1503.13|1500.73|1494.12|1491.72|1503.13|1500.73|1493.37|1490.97|0
1652887500000|2022-05-18 15:25:00|1493.88|1491.48|1490.72|1488.32|1498.49|1496.09|1489.02|1486.62|0
1652887800000|2022-05-18 15:30:00|1490.48|1488.08|1493.87|1491.47|1494.36|1491.96|1486.11|1483.71|0
1652888100000|2022-05-18 15:35:00|1494.36|1491.96|1495.09|1492.69|1498.49|1496.09|1493.39|1490.99|0
1652888400000|2022-05-18 15:40:00|1494.84|1492.44|1501.4|1499|1501.88|1499.48|1494.12|1491.72|0
1652888700000|2022-05-18 15:45:00|1500.43|1498.03|1495.57|1493.17|1501.15|1498.75|1492.9|1490.5|0
1652889000000|2022-05-18 15:50:00|1495.08|1492.68|1484.65|1482.25|1498|1495.6|1484.65|1482.25|0
1652889300000|2022-05-18 15:55:00|1484.41|1482.01|1485.36|1482.96|1489.49|1487.09|1483.6|1481.2|0
1652889600000|2022-05-18 16:00:00|1484.88|1482.48|1484.64|1482.24|1488.03|1485.63|1482.94|1480.54|0
1652889900000|2022-05-18 16:05:00|1484.88|1482.48|1479.95|1477.55|1484.88|1482.48|1478.25|1475.85|0
1652890200000|2022-05-18 16:10:00|1480.68|1478.28|1483.34|1480.94|1484.31|1481.91|1477.29|1474.89|0
1652890500000|2022-05-18 16:15:00|1483.58|1481.18|1484.15|1481.75|1488.52|1486.12|1482.37|1479.97|0
1652890800000|2022-05-18 16:20:00|1484.4|1482|1473.97|1471.57|1485.12|1482.72|1473.73|1471.33|0
1652891100000|2022-05-18 16:25:00|1474.22|1471.82|1477.61|1475.21|1479.66|1477.26|1474.22|1471.82|0
1652891400000|2022-05-18 16:30:00|1477.85|1475.45|1481.97|1479.57|1481.97|1479.57|1474.7|1472.3|0
1652891700000|2022-05-18 16:35:00|1481.48|1479.08|1483.91|1481.51|1485.12|1482.72|1479.06|1476.66|0
1652892000000|2022-05-18 16:40:00|1483.42|1481.02|1478.82|1476.42|1483.42|1481.02|1477.85|1475.45|0
1652892300000|2022-05-18 16:45:00|1478.57|1476.17|1486.93|1484.53|1486.93|1484.53|1477.36|1474.96|0
1652892600000|2022-05-18 16:50:00|1487.3|1484.9|1489.48|1487.08|1491.18|1488.78|1486.33|1483.93|0
1652892900000|2022-05-18 16:55:00|1490.45|1488.05|1491.18|1488.78|1492.15|1489.75|1486.81|1484.41|0
1652893200000|2022-05-18 17:00:00|1490.94|1488.54|1482.93|1480.53|1490.94|1488.54|1482.93|1480.53|0
1652893500000|2022-05-18 17:05:00|1480.99|1478.59|1470.57|1468.17|1480.99|1478.59|1469.85|1467.45|0
1652893800000|2022-05-18 17:10:00|1470.33|1467.93|1466.94|1464.54|1472.03|1469.63|1466.21|1463.81|0
1652894100000|2022-05-18 17:15:00|1467.18|1464.78|1462.15|1459.75|1467.91|1465.51|1461.61|1459.21|0
1652894400000|2022-05-18 17:20:00|1463.12|1460.72|1463.6|1461.2|1467.96|1465.56|1462.88|1460.48|0
1652894700000|2022-05-18 17:25:00|1464.09|1461.69|1464.81|1462.41|1466.02|1463.62|1460.94|1458.54|0
1652895000000|2022-05-18 17:30:00|1464.57|1462.17|1467.23|1464.83|1467.48|1465.08|1461.91|1459.51|0
1652895300000|2022-05-18 17:35:00|1467.48|1465.08|1468.69|1466.29|1469.9|1467.5|1465.54|1463.14|0
1652895600000|2022-05-18 17:40:00|1468.93|1466.53|1458.27|1455.87|1468.93|1466.53|1456.58|1454.18|0
1652895900000|2022-05-18 17:45:00|1458.51|1456.11|1451.74|1449.34|1459.48|1457.08|1451.61|1449.21|0
1652896200000|2022-05-18 17:50:00|1451.98|1449.58|1451.25|1448.85|1453.91|1451.51|1447.86|1445.46|0
1652896500000|2022-05-18 17:55:00|1450.77|1448.37|1451.91|1449.51|1453.61|1451.21|1446.47|1444.07|0
1652896800000|2022-05-18 18:00:00|1452.64|1450.24|1453.12|1450.72|1455.54|1453.14|1448.77|1446.37|0
1652897100000|2022-05-18 18:05:00|1454.2|1451.8|1454.12|1451.72|1455.3|1452.9|1449.01|1446.61|0
1652897400000|2022-05-18 18:10:00|1454.84|1452.44|1450.74|1448.34|1457.74|1455.34|1449.77|1447.37|0
1652897700000|2022-05-18 18:15:00|1450.98|1448.58|1456.29|1453.89|1458.46|1456.06|1447.36|1444.96|0
1652898000000|2022-05-18 18:20:00|1455.56|1453.16|1455.08|1452.68|1459.67|1457.27|1452.3|1449.9|0
1652898300000|2022-05-18 18:25:00|1455.56|1453.16|1459.67|1457.27|1460.63|1458.23|1455.56|1453.16|0
1652898600000|2022-05-18 18:30:00|1459.43|1457.03|1449.91|1447.51|1461.36|1458.96|1449.18|1446.78|0
1652898900000|2022-05-18 18:35:00|1450.15|1447.75|1444.77|1442.37|1450.15|1447.75|1442.67|1440.27|0
1652899200000|2022-05-18 18:40:00|1444.53|1442.13|1446.71|1444.31|1449.36|1446.96|1444.3|1441.9|0
1652899500000|2022-05-18 18:45:00|1445.98|1443.58|1449.36|1446.96|1451.77|1449.37|1440.2|1437.8|0
1652899800000|2022-05-18 18:50:00|1448.75|1446.35|1444.29|1441.89|1451.53|1449.13|1442.61|1440.21|0
1652900100000|2022-05-18 18:55:00|1444.53|1442.13|1441.88|1439.48|1448.63|1446.23|1439.23|1436.83|0
1652900400000|2022-05-18 19:00:00|1440.68|1438.28|1443.57|1441.17|1447.18|1444.78|1440.68|1438.28|0
1652900700000|2022-05-18 19:05:00|1443.08|1440.68|1443.29|1440.89|1450.32|1447.92|1442.93|1440.53|0
1652901000000|2022-05-18 19:10:00|1443.41|1441.01|1441|1438.6|1448.23|1445.83|1441|1438.6|0
1652901300000|2022-05-18 19:15:00|1440.76|1438.36|1443.89|1441.49|1447.03|1444.63|1440.76|1438.36|0
1652901600000|2022-05-18 19:20:00|1443.41|1441.01|1435.17|1432.77|1446.79|1444.39|1434.2|1431.8|0
1652901900000|2022-05-18 19:25:00|1435.41|1433.01|1433.36|1430.96|1435.89|1433.49|1431.92|1429.52|0
1652902200000|2022-05-18 19:30:00|1432.88|1430.48|1433.36|1430.96|1436.73|1434.33|1431.91|1429.51|0
1652902500000|2022-05-18 19:35:00|1432.88|1430.48|1447.75|1445.35|1450.65|1448.25|1431.91|1429.51|0
1652902800000|2022-05-18 19:40:00|1447.51|1445.11|1439.56|1437.16|1450.64|1448.24|1437.63|1435.23|0
1652903100000|2022-05-18 19:45:00|1439.08|1436.68|1434.5|1432.1|1442.21|1439.81|1432.81|1430.41|0
1652903400000|2022-05-18 19:50:00|1435.94|1433.54|1432.57|1430.17|1443.89|1441.49|1430.89|1428.49|0
1652903700000|2022-05-18 19:55:00|1432.33|1429.93|1445.82|1443.42|1445.82|1443.42|1431.85|1429.45|0
1652904000000|2022-05-18 20:00:00|1446.54|1444.14|1437.39|1434.99|1446.54|1444.14|1434.74|1432.34|0
1652904300000|2022-05-18 20:05:00|1437.14|1434.74|1431.61|1429.21|1437.14|1434.74|1430.16|1427.76|0
1652904600000|2022-05-18 20:10:00|1432.09|1429.69|1432.2|1429.8|1433.77|1431.37|1429.92|1427.52|0
1652904900000|2022-05-18 20:15:00|1432.77|1429.97|1429.88|1427.08|1433.01|1430.21|1428.43|1425.63|0
1652905200000|2022-05-18 20:20:00|1429.51|1426.71|1429.64|1426.84|1429.88|1427.08|1428.19|1425.39|0
1652905500000|2022-05-18 20:25:00|1429.4|1426.6|1429.99|1427.19|1430.12|1427.32|1427.71|1424.91|0
1652905800000|2022-05-18 20:30:00|1429.88|1427.08|1431.08|1428.28|1431.8|1429|1429.39|1426.59|0
1652906100000|2022-05-18 20:35:00|1431.32|1428.52|1430.11|1427.31|1431.8|1429|1429.15|1426.35|0
1652906400000|2022-05-18 20:40:00|1430.35|1427.55|1431.32|1428.52|1432.04|1429.24|1429.63|1426.83|0
1652906700000|2022-05-18 20:45:00|1431.56|1428.76|1435.17|1432.37|1435.41|1432.61|1431.32|1428.52|0
1652907000000|2022-05-18 20:50:00|1435.41|1432.61|1436.73|1433.93|1437.09|1434.29|1433.48|1430.68|0
1652907300000|2022-05-18 20:55:00|1437.33|1434.53|1435.76|1432.96|1437.69|1434.89|1434.2|1431.4|0
1652907600000|2022-05-18 21:00:00|1435.63|1432.83|1436.01|1433.21|1436.01|1433.21|1435.27|1432.47|0
1652907900000|2022-05-18 21:05:00|1435.94|1433.14|1436.36|1433.56|1436.71|1433.91|1435.76|1432.96|0
1652908200000|2022-05-18 21:10:00|1436.46|1433.66|1436.05|1433.25|1436.46|1433.66|1435.76|1432.96|0
1652908500000|2022-05-18 21:15:00|1436.01|1433.21|1435.83|1433.03|1436.43|1433.63|1435.79|1432.99|0
1652908800000|2022-05-18 21:20:00|1435.79|1432.99|1436.64|1433.84|1436.64|1433.84|1435.62|1432.82|0
1652909100000|2022-05-18 21:25:00|1436.53|1433.73|1436.49|1433.69|1436.56|1433.76|1436.35|1433.55|0
1652909400000|2022-05-18 21:30:00|1436.39|1433.59|1436.49|1433.69|1436.53|1433.73|1436.39|1433.59|0
1652909700000|2022-05-18 21:35:00|1436.43|1433.63|1436.45|1433.65|1436.45|1433.65|1436.35|1433.55|0
1652910000000|2022-05-18 21:40:00|1436.49|1433.69|1436.32|1433.52|1436.67|1433.87|1436.14|1433.34|0
1652910300000|2022-05-18 21:45:00|1436.49|1433.69|1436.6|1433.8|1436.6|1433.8|1436.49|1433.69|0
1652910600000|2022-05-18 21:50:00|1436.42|1433.62|1436.81|1434.01|1436.81|1434.01|1436.42|1433.62|0
1652910900000|2022-05-18 21:55:00|1436.85|1434.05|1437.36|1434.56|1438.13|1435.33|1436.81|1434.01|0
1652911200000|2022-05-18 22:00:00|1437.91|1435.11|1436.35|1433.55|1440.32|1437.52|1436.35|1433.55|0
1652911500000|2022-05-18 22:05:00|1436.23|1433.43|1436.47|1433.67|1437.07|1434.27|1434.42|1431.62|0
1652911800000|2022-05-18 22:10:00|1436.83|1434.03|1438.76|1435.96|1439.11|1436.31|1435.87|1433.07|0
1652912100000|2022-05-18 22:15:00|1439.11|1436.31|1440.44|1437.64|1440.92|1438.12|1436.83|1434.03|0
1652912400000|2022-05-18 22:20:00|1440.56|1437.76|1439.48|1436.68|1441.16|1438.36|1439|1436.2|0
1652912700000|2022-05-18 22:25:00|1439.59|1436.79|1434.66|1431.86|1440.2|1437.4|1434.42|1431.62|0
1652913000000|2022-05-18 22:30:00|1434.42|1431.62|1438.51|1435.71|1439.23|1436.43|1434.42|1431.62|0
1652913300000|2022-05-18 22:35:00|1438.75|1435.95|1438.99|1436.19|1440.44|1437.64|1438.27|1435.47|0
1652913600000|2022-05-18 22:40:00|1439.11|1436.31|1440.44|1437.64|1440.44|1437.64|1438.99|1436.19|0
1652913900000|2022-05-18 22:45:00|1440.19|1437.39|1438.99|1436.19|1440.19|1437.39|1438.27|1435.47|0
1652914200000|2022-05-18 22:50:00|1438.62|1435.82|1437.06|1434.26|1438.86|1436.06|1436.58|1433.78|0
1652914500000|2022-05-18 22:55:00|1437.3|1434.5|1439.23|1436.43|1440.19|1437.39|1437.3|1434.5|0
1652914800000|2022-05-18 23:00:00|1438.99|1436.19|1438.74|1435.94|1439.82|1437.02|1438.14|1435.34|0
1652915100000|2022-05-18 23:05:00|1438.86|1436.06|1436.82|1434.02|1439.95|1437.15|1436.82|1434.02|0
1652915400000|2022-05-18 23:10:00|1436.21|1433.41|1432.72|1429.92|1436.34|1433.54|1432.12|1429.32|0
1652915700000|2022-05-18 23:15:00|1432.48|1429.68|1431.52|1428.72|1433.44|1430.64|1431.04|1428.24|0
1652916000000|2022-05-18 23:20:00|1431.76|1428.96|1433.2|1430.4|1433.44|1430.64|1430.91|1428.11|0
1652916300000|2022-05-18 23:25:00|1433.44|1430.64|1432.48|1429.68|1433.44|1430.64|1431.63|1428.83|0
1652916600000|2022-05-18 23:30:00|1432.11|1429.31|1432.11|1429.31|1434.4|1431.6|1431.87|1429.07|0
1652916900000|2022-05-18 23:35:00|1432|1429.2|1423.33|1420.53|1432.59|1429.79|1422.13|1419.33|0
1652917200000|2022-05-18 23:40:00|1423.57|1420.77|1425.01|1422.21|1425.5|1422.7|1420.93|1418.13|0
1652917500000|2022-05-18 23:45:00|1425.5|1422.7|1423.33|1420.53|1425.98|1423.18|1422.24|1419.44|0
1652917800000|2022-05-18 23:50:00|1423.09|1420.29|1423.57|1420.77|1424.17|1421.37|1422.13|1419.33|0
1652918100000|2022-05-18 23:55:00|1423.09|1420.29|1420.68|1417.88|1424.77|1421.97|1420.44|1417.64|0
1652918400000|2022-05-19 00:00:00|1419|1416.2|1424.29|1421.49|1425.73|1422.93|1418.04|1415.24|0
1652918700000|2022-05-19 00:05:00|1424.53|1421.73|1431.62|1428.82|1431.99|1429.19|1422.84|1420.04|0
1652919000000|2022-05-19 00:10:00|1431.99|1429.19|1429.1|1426.3|1432.71|1429.91|1428.73|1425.93|0
1652919300000|2022-05-19 00:15:00|1429.58|1426.78|1428.37|1425.57|1430.78|1427.98|1427.17|1424.37|0
1652919600000|2022-05-19 00:20:00|1427.89|1425.09|1428.98|1426.18|1428.98|1426.18|1425.97|1423.17|0
1652919900000|2022-05-19 00:25:00|1429.1|1426.3|1428.71|1425.91|1430.18|1427.38|1425.82|1423.02|0
1652920200000|2022-05-19 00:30:00|1428.23|1425.43|1430.87|1428.07|1430.87|1428.07|1425.58|1422.78|0
1652920500000|2022-05-19 00:35:00|1430.51|1427.71|1429.19|1426.39|1431.11|1428.31|1428.22|1425.42|0
1652920800000|2022-05-19 00:40:00|1429.3|1426.5|1429.18|1426.38|1430.87|1428.07|1426.89|1424.09|0
1652921100000|2022-05-19 00:45:00|1428.7|1425.9|1427.74|1424.94|1429.91|1427.11|1426.78|1423.98|0
1652921400000|2022-05-19 00:50:00|1427.26|1424.46|1427.26|1424.46|1428.46|1425.66|1425.81|1423.01|0
1652921700000|2022-05-19 00:55:00|1427.02|1424.22|1427.98|1425.18|1428.09|1425.29|1426.17|1423.37|0
1652922000000|2022-05-19 01:00:00|1428.94|1426.14|1429.54|1426.74|1430.38|1427.58|1427.98|1425.18|0
1652922300000|2022-05-19 01:05:00|1429.66|1426.86|1429.66|1426.86|1430.86|1428.06|1427.01|1424.21|0
1652922600000|2022-05-19 01:10:00|1429.78|1426.98|1430.62|1427.82|1432.31|1429.51|1428.7|1425.9|0
1652922900000|2022-05-19 01:15:00|1430.5|1427.7|1430.14|1427.34|1431.34|1428.54|1429.53|1426.73|0
1652923200000|2022-05-19 01:20:00|1429.18|1426.38|1425.2|1422.4|1429.18|1426.38|1424.12|1421.32|0
1652923500000|2022-05-19 01:25:00|1424.6|1421.8|1426.53|1423.73|1427.25|1424.45|1424.36|1421.56|0
1652923800000|2022-05-19 01:30:00|1426.29|1423.49|1424.71|1421.91|1426.4|1423.6|1423.4|1420.6|0
1652924100000|2022-05-19 01:35:00|1424.84|1422.04|1423.27|1420.47|1425.8|1423|1421.95|1419.15|0
1652924400000|2022-05-19 01:40:00|1423.64|1420.84|1424.84|1422.04|1424.84|1422.04|1419.79|1416.99|0
1652924700000|2022-05-19 01:45:00|1425.08|1422.28|1427.48|1424.68|1428.21|1425.41|1425.08|1422.28|0
1652925000000|2022-05-19 01:50:00|1427.72|1424.92|1427|1424.2|1428.93|1426.13|1425.8|1423|0
1652925300000|2022-05-19 01:55:00|1426.76|1423.96|1427|1424.2|1427.96|1425.16|1426.28|1423.48|0
1652925600000|2022-05-19 02:00:00|1426.76|1423.96|1427.48|1424.68|1427.96|1425.16|1426.28|1423.48|0
1652925900000|2022-05-19 02:05:00|1427.24|1424.44|1427.96|1425.16|1430.85|1428.05|1427|1424.2|0
1652926200000|2022-05-19 02:10:00|1428.2|1425.4|1428.56|1425.76|1429.16|1426.36|1427.48|1424.68|0
1652926500000|2022-05-19 02:15:00|1428.31|1425.51|1428.2|1425.4|1428.92|1426.12|1427.48|1424.68|0
1652926800000|2022-05-19 02:20:00|1427.96|1425.16|1428.2|1425.4|1428.68|1425.88|1427.72|1424.92|0
1652927100000|2022-05-19 02:25:00|1428.44|1425.64|1429.16|1426.36|1430.6|1427.8|1428.44|1425.64|0
1652927400000|2022-05-19 02:30:00|1429.03|1426.23|1430.96|1428.16|1432.05|1429.25|1428.92|1426.12|0
1652927700000|2022-05-19 02:35:00|1431.56|1428.76|1432.53|1429.73|1433.25|1430.45|1430.84|1428.04|0
1652928000000|2022-05-19 02:40:00|1432.05|1429.25|1438.31|1435.51|1439.27|1436.47|1431.68|1428.88|0
1652928300000|2022-05-19 02:45:00|1438.55|1435.75|1439.27|1436.47|1441.68|1438.88|1438.55|1435.75|0
1652928600000|2022-05-19 02:50:00|1439.38|1436.58|1440.23|1437.43|1440.95|1438.15|1438.79|1435.99|0
1652928900000|2022-05-19 02:55:00|1440.47|1437.67|1443.36|1440.56|1443.6|1440.8|1439.99|1437.19|0
1652929200000|2022-05-19 03:00:00|1443.12|1440.32|1445.89|1443.09|1446.01|1443.21|1443.12|1440.32|0
1652929500000|2022-05-19 03:05:00|1446.01|1443.21|1446.01|1443.21|1448.18|1445.38|1444.81|1442.01|0
1652929800000|2022-05-19 03:10:00|1445.77|1442.97|1443.66|1440.86|1445.77|1442.97|1442.94|1440.14|0
1652930100000|2022-05-19 03:15:00|1443.42|1440.62|1442.7|1439.9|1443.54|1440.74|1442.22|1439.42|0
1652930400000|2022-05-19 03:20:00|1442.94|1440.14|1450.29|1447.49|1451.73|1448.93|1442.21|1439.41|0
1652930700000|2022-05-19 03:25:00|1450.17|1447.37|1449.45|1446.65|1453.55|1450.75|1448.96|1446.16|0
1652931000000|2022-05-19 03:30:00|1449.56|1446.76|1447.28|1444.48|1449.93|1447.13|1447.28|1444.48|0
1652931300000|2022-05-19 03:35:00|1447.63|1444.83|1449.69|1446.89|1451.62|1448.82|1447.15|1444.35|0
1652931600000|2022-05-19 03:40:00|1449.93|1447.13|1451.01|1448.21|1454.27|1451.47|1449.2|1446.4|0
1652931900000|2022-05-19 03:45:00|1451.13|1448.33|1454.03|1451.23|1454.27|1451.47|1450.41|1447.61|0
1652932200000|2022-05-19 03:50:00|1454.51|1451.71|1451.25|1448.45|1454.75|1451.95|1450.76|1447.96|0
1652932500000|2022-05-19 03:55:00|1451.61|1448.81|1451.85|1449.05|1453.06|1450.26|1450.41|1447.61|0
1652932800000|2022-05-19 04:00:00|1451.73|1448.93|1450.16|1447.36|1451.85|1449.05|1449.92|1447.12|0
1652933100000|2022-05-19 04:05:00|1449.92|1447.12|1451.13|1448.33|1451.61|1448.81|1449.92|1447.12|0
1652933400000|2022-05-19 04:10:00|1451.37|1448.57|1451.37|1448.57|1451.85|1449.05|1450.4|1447.6|0
1652933700000|2022-05-19 04:15:00|1451.61|1448.81|1451.85|1449.05|1453.05|1450.25|1451.61|1448.81|0
1652934000000|2022-05-19 04:20:00|1452.09|1449.29|1452.57|1449.77|1453.05|1450.25|1450.64|1447.84|0
1652934300000|2022-05-19 04:25:00|1452.69|1449.89|1451.12|1448.32|1452.81|1450.01|1451.12|1448.32|0
1652934600000|2022-05-19 04:30:00|1450.88|1448.08|1449.67|1446.87|1451.6|1448.8|1448.23|1445.43|0
1652934900000|2022-05-19 04:35:00|1449.43|1446.63|1448.47|1445.67|1450.88|1448.08|1447.86|1445.06|0
1652935200000|2022-05-19 04:40:00|1448.95|1446.15|1449.91|1447.11|1450.03|1447.23|1447.98|1445.18|0
1652935500000|2022-05-19 04:45:00|1450.03|1447.23|1453.05|1450.25|1454.01|1451.21|1449.79|1446.99|0
1652935800000|2022-05-19 04:50:00|1452.56|1449.76|1452.56|1449.76|1453.05|1450.25|1451.6|1448.8|0
1652936100000|2022-05-19 04:55:00|1452.8|1450|1450.87|1448.07|1453.29|1450.49|1450.87|1448.07|0
1652936400000|2022-05-19 05:00:00|1451.47|1448.67|1449.67|1446.87|1453.53|1450.73|1449.18|1446.38|0
1652936700000|2022-05-19 05:05:00|1449.42|1446.62|1449.78|1446.98|1452.56|1449.76|1448.94|1446.14|0
1652937000000|2022-05-19 05:10:00|1449.91|1447.11|1446.77|1443.97|1450.63|1447.83|1446.53|1443.73|0
1652937300000|2022-05-19 05:15:00|1447.01|1444.21|1447.61|1444.81|1447.73|1444.93|1445.56|1442.76|0
1652937600000|2022-05-19 05:20:00|1447.49|1444.69|1448.45|1445.65|1449.42|1446.62|1447.25|1444.45|0
1652937900000|2022-05-19 05:25:00|1448.57|1445.77|1447.73|1444.93|1449.42|1446.62|1447.01|1444.21|0
1652938200000|2022-05-19 05:30:00|1447.97|1445.17|1443.63|1440.83|1447.97|1445.17|1443.15|1440.35|0
1652938500000|2022-05-19 05:35:00|1443.5|1440.7|1437.24|1434.44|1443.5|1440.7|1436.27|1433.47|0
1652938800000|2022-05-19 05:40:00|1437.12|1434.32|1441.46|1438.66|1441.7|1438.9|1436.16|1433.36|0
1652939100000|2022-05-19 05:45:00|1441.7|1438.9|1438.92|1436.12|1443.63|1440.83|1438.32|1435.52|0
1652939400000|2022-05-19 05:50:00|1438.81|1436.01|1439.71|1436.91|1440.91|1438.11|1438.68|1435.88|0
1652939700000|2022-05-19 05:55:00|1439.82|1437.02|1439.94|1437.14|1441.99|1439.19|1438.5|1435.7|0
1652940000000|2022-05-19 06:00:00|1439.34|1436.54|1437.29|1434.49|1441.39|1438.59|1435.85|1433.05|0
1652940300000|2022-05-19 06:05:00|1437.05|1434.25|1442.11|1439.31|1442.11|1439.31|1436.09|1433.29|0
1652940600000|2022-05-19 06:10:00|1442.35|1439.55|1440.54|1437.74|1444.76|1441.96|1439.7|1436.9|0
1652940900000|2022-05-19 06:15:00|1440.78|1437.98|1438.98|1436.18|1443.07|1440.27|1438.25|1435.45|0
1652941200000|2022-05-19 06:20:00|1438.85|1436.05|1437.53|1434.73|1439.22|1436.42|1436.57|1433.77|0
1652941500000|2022-05-19 06:25:00|1438.01|1435.21|1438.49|1435.69|1440.42|1437.62|1437.77|1434.97|0
1652941800000|2022-05-19 06:30:00|1438.73|1435.93|1441.86|1439.06|1443.79|1440.99|1438.25|1435.45|0
1652942100000|2022-05-19 06:35:00|1442.11|1439.31|1443.07|1440.27|1444.15|1441.35|1441.62|1438.82|0
1652942400000|2022-05-19 06:40:00|1443.31|1440.51|1438.73|1435.93|1443.42|1440.62|1437.77|1434.97|0
1652942700000|2022-05-19 06:45:00|1438.84|1436.04|1438.01|1435.21|1440.17|1437.37|1437.52|1434.72|0
1652943000000|2022-05-19 06:50:00|1438.25|1435.45|1437.28|1434.48|1439.08|1436.28|1436.8|1434|0
1652943300000|2022-05-19 06:55:00|1437.4|1434.6|1438|1435.2|1438.73|1435.93|1436.56|1433.76|0
1652943600000|2022-05-19 07:00:00|1437.64|1434.84|1433.12|1430.32|1437.64|1434.84|1429.63|1426.83|0
1652943900000|2022-05-19 07:05:00|1433.77|1431.37|1436.9|1434.5|1438.59|1436.19|1433.16|1430.76|0
1652944200000|2022-05-19 07:10:00|1436.29|1433.89|1430.27|1427.87|1436.29|1433.89|1427.5|1425.1|0
1652944500000|2022-05-19 07:15:00|1429.91|1427.51|1429.43|1427.03|1433.04|1430.64|1425.82|1423.42|0
1652944800000|2022-05-19 07:20:00|1429.54|1427.14|1420.04|1417.64|1429.54|1427.14|1419.08|1416.68|0
1652945100000|2022-05-19 07:25:00|1418.68|1416.28|1413.79|1411.39|1420.52|1418.12|1413.55|1411.15|0
1652945400000|2022-05-19 07:30:00|1414.27|1411.87|1407.59|1405.19|1414.27|1411.87|1403.4|1401|0
1652945700000|2022-05-19 07:35:00|1407.35|1404.95|1397.74|1395.34|1407.35|1404.95|1397.5|1395.1|0
1652946000000|2022-05-19 07:40:00|1398.46|1396.06|1404.7|1402.3|1406.26|1403.86|1397.98|1395.58|0
1652946300000|2022-05-19 07:45:00|1404.58|1402.18|1409.51|1407.11|1410.71|1408.31|1404.58|1402.18|0
1652946600000|2022-05-19 07:50:00|1409.27|1406.87|1407.7|1405.3|1410.23|1407.83|1406.26|1403.86|0
1652946900000|2022-05-19 07:55:00|1408.54|1406.14|1415.03|1412.63|1416.71|1414.31|1408.54|1406.14|0
1652947200000|2022-05-19 08:00:00|1415.15|1412.75|1407.82|1405.42|1415.99|1413.59|1407.82|1405.42|0
1652947500000|2022-05-19 08:05:00|1407.7|1405.3|1409.5|1407.1|1409.98|1407.58|1403.74|1401.34|0
1652947800000|2022-05-19 08:10:00|1409.98|1407.58|1413.1|1410.7|1413.35|1410.95|1406.73|1404.33|0
1652948100000|2022-05-19 08:15:00|1413.34|1410.94|1405.66|1403.26|1414.07|1411.67|1404.94|1402.54|0
1652948400000|2022-05-19 08:20:00|1405.9|1403.5|1406.49|1404.09|1407.58|1405.18|1404.93|1402.53|0
1652948700000|2022-05-19 08:25:00|1407.1|1404.7|1403.61|1401.21|1409.98|1407.58|1402.41|1400.01|0
1652949000000|2022-05-19 08:30:00|1406.37|1403.97|1399.65|1397.25|1407.09|1404.69|1399.28|1396.88|0
1652949300000|2022-05-19 08:35:00|1399.89|1397.49|1401.81|1399.41|1402.29|1399.89|1399.28|1396.88|0
1652949600000|2022-05-19 08:40:00|1401.44|1399.04|1398.08|1395.68|1401.81|1399.41|1397.84|1395.44|0
1652949900000|2022-05-19 08:45:00|1398.21|1395.81|1398.45|1396.05|1402.29|1399.89|1397.97|1395.57|0
1652950200000|2022-05-19 08:50:00|1398.21|1395.81|1401.8|1399.4|1402.77|1400.37|1398.21|1395.81|0
1652950500000|2022-05-19 08:55:00|1401.56|1399.16|1391.25|1388.85|1401.8|1399.4|1391.01|1388.61|0
1652950800000|2022-05-19 09:00:00|1391.01|1388.61|1389.09|1386.69|1391.01|1388.61|1387.65|1385.25|0
1652951100000|2022-05-19 09:05:00|1389.56|1387.16|1395.79|1393.39|1395.79|1393.39|1389.56|1387.16|0
1652951400000|2022-05-19 09:10:00|1395.55|1393.15|1387.5|1385.1|1395.55|1393.15|1385.83|1383.43|0
1652951700000|2022-05-19 09:15:00|1387.15|1384.75|1387.87|1385.47|1389.31|1386.91|1386.67|1384.27|0
1652952000000|2022-05-19 09:20:00|1387.74|1385.34|1387.39|1384.99|1390.86|1388.46|1386.91|1384.51|0
1652952300000|2022-05-19 09:25:00|1387.74|1385.34|1388.94|1386.54|1390.74|1388.34|1386.67|1384.27|0
1652952600000|2022-05-19 09:30:00|1389.18|1386.78|1388.58|1386.18|1389.66|1387.26|1385.71|1383.31|0
1652952900000|2022-05-19 09:35:00|1388.7|1386.3|1382.59|1380.19|1388.94|1386.54|1382.11|1379.71|0
1652953200000|2022-05-19 09:40:00|1382.35|1379.95|1382.46|1380.06|1384.98|1382.58|1381.02|1378.62|0
1652953500000|2022-05-19 09:45:00|1382.59|1380.19|1387.86|1385.46|1388.58|1386.18|1382.22|1379.82|0
1652953800000|2022-05-19 09:50:00|1387.73|1385.33|1389.41|1387.01|1390.74|1388.34|1385.22|1382.82|0
1652954100000|2022-05-19 09:55:00|1389.3|1386.9|1385.22|1382.82|1389.3|1386.9|1382.58|1380.18|0
1652954400000|2022-05-19 10:00:00|1385.46|1383.06|1389.29|1386.89|1391.45|1389.05|1383.42|1381.02|0
1652954700000|2022-05-19 10:05:00|1389.53|1387.13|1392.41|1390.01|1393.13|1390.73|1389.05|1386.65|0
1652955000000|2022-05-19 10:10:00|1392.89|1390.49|1393.24|1390.84|1395.29|1392.89|1391.93|1389.53|0
1652955300000|2022-05-19 10:15:00|1393.13|1390.73|1392.52|1390.12|1393.85|1391.45|1389.05|1386.65|0
1652955600000|2022-05-19 10:20:00|1391.45|1389.05|1394.33|1391.93|1395.05|1392.65|1390.73|1388.33|0
1652955900000|2022-05-19 10:25:00|1394.44|1392.04|1393|1390.6|1395.16|1392.76|1391.93|1389.53|0
1652956200000|2022-05-19 10:30:00|1392.41|1390.01|1388.57|1386.17|1393|1390.6|1387.37|1384.97|0
1652956500000|2022-05-19 10:35:00|1388.33|1385.93|1394.56|1392.16|1394.56|1392.16|1388.33|1385.93|0
1652956800000|2022-05-19 10:40:00|1394.32|1391.92|1397.25|1394.85|1397.73|1395.33|1393.17|1390.77|0
1652957100000|2022-05-19 10:45:00|1397.49|1395.09|1402.58|1400.18|1403.54|1401.14|1397.49|1395.09|0
1652957400000|2022-05-19 10:50:00|1402.94|1400.54|1404.2|1401.8|1404.2|1401.8|1399.4|1397|0
1652957700000|2022-05-19 10:55:00|1404.69|1402.29|1406.37|1403.97|1407.44|1405.04|1403.48|1401.08|0
1652958000000|2022-05-19 11:00:00|1406.12|1403.72|1403.72|1401.32|1409.25|1406.85|1403.48|1401.08|0
1652958300000|2022-05-19 11:05:00|1403.48|1401.08|1400.36|1397.96|1403.48|1401.08|1398.92|1396.52|0
1652958600000|2022-05-19 11:10:00|1400.12|1397.72|1402.52|1400.12|1402.52|1400.12|1397|1394.6|0
1652958900000|2022-05-19 11:15:00|1402.39|1399.99|1401.32|1398.92|1403.35|1400.95|1400.6|1398.2|0
1652959200000|2022-05-19 11:20:00|1401.56|1399.16|1409.12|1406.72|1410.68|1408.28|1401.08|1398.68|0
1652959500000|2022-05-19 11:25:00|1408.76|1406.36|1415.97|1413.57|1418.85|1416.45|1408.76|1406.36|0
1652959800000|2022-05-19 11:30:00|1416.69|1414.29|1410.44|1408.04|1416.69|1414.29|1409.72|1407.32|0
1652960100000|2022-05-19 11:35:00|1410.68|1408.28|1411.4|1409|1414.64|1412.24|1410.2|1407.8|0
1652960400000|2022-05-19 11:40:00|1411.64|1409.24|1416.45|1414.05|1418.85|1416.45|1409.96|1407.56|0
1652960700000|2022-05-19 11:45:00|1416.2|1413.8|1411.77|1409.37|1416.56|1414.16|1409.85|1407.45|0
1652961000000|2022-05-19 11:50:00|1411.29|1408.89|1413.21|1410.81|1413.21|1410.81|1409.73|1407.33|0
1652961300000|2022-05-19 11:55:00|1412.85|1410.45|1416.82|1414.42|1421.38|1418.98|1412.85|1410.45|0
1652961600000|2022-05-19 12:00:00|1417.06|1414.66|1413.21|1410.81|1417.78|1415.38|1412.01|1409.61|0
1652961900000|2022-05-19 12:05:00|1412.97|1410.57|1412.73|1410.33|1414.77|1412.37|1412.25|1409.85|0
1652962200000|2022-05-19 12:10:00|1413.21|1410.81|1409.61|1407.21|1414.89|1412.49|1409.24|1406.84|0
1652962500000|2022-05-19 12:15:00|1409.85|1407.45|1409.13|1406.73|1410.33|1407.93|1406.49|1404.09|0
1652962800000|2022-05-19 12:20:00|1409.37|1406.97|1402.88|1400.48|1410.81|1408.41|1402.88|1400.48|0
1652963100000|2022-05-19 12:25:00|1402.76|1400.36|1406.84|1404.44|1407.2|1404.8|1402.4|1400|0
1652963400000|2022-05-19 12:30:00|1406.96|1404.56|1400.24|1397.84|1409.24|1406.84|1399.52|1397.12|0
1652963700000|2022-05-19 12:35:00|1400.48|1398.08|1398.32|1395.92|1406.48|1404.08|1397.84|1395.44|0
1652964000000|2022-05-19 12:40:00|1398.56|1396.16|1402.88|1400.48|1403.84|1401.44|1396.64|1394.24|0
1652964300000|2022-05-19 12:45:00|1402.64|1400.24|1405.28|1402.88|1406.11|1403.71|1401.92|1399.52|0
1652964600000|2022-05-19 12:50:00|1404.8|1402.4|1404.08|1401.68|1407.2|1404.8|1403.84|1401.44|0
1652964900000|2022-05-19 12:55:00|1404.32|1401.92|1403.08|1400.68|1408.16|1405.76|1403.08|1400.68|0
1652965200000|2022-05-19 13:00:00|1402.84|1400.44|1404.91|1402.51|1405.87|1403.47|1402.6|1400.2|0
1652965500000|2022-05-19 13:05:00|1405.51|1403.11|1409.83|1407.43|1410.79|1408.39|1404.79|1402.39|0
1652965800000|2022-05-19 13:10:00|1410.07|1407.67|1415.11|1412.71|1418.23|1415.83|1410.07|1407.67|0
1652966100000|2022-05-19 13:15:00|1415.35|1412.95|1413.19|1410.79|1415.83|1413.43|1411.51|1409.11|0
1652966400000|2022-05-19 13:20:00|1413.43|1411.03|1410.07|1407.67|1417.27|1414.87|1410.07|1407.67|0
1652966700000|2022-05-19 13:25:00|1409.46|1407.06|1411.02|1408.62|1414.26|1411.86|1409.35|1406.95|0
1652967000000|2022-05-19 13:30:00|1412.46|1410.06|1427.36|1424.96|1430.72|1428.32|1410.3|1407.9|0
1652967300000|2022-05-19 13:35:00|1429.52|1427.12|1434.67|1432.27|1442.61|1440.21|1425.31|1422.91|0
1652967600000|2022-05-19 13:40:00|1434.43|1432.03|1417.14|1414.74|1436.84|1434.44|1416.18|1413.78|0
1652967900000|2022-05-19 13:45:00|1417.86|1415.46|1401.79|1399.39|1418.1|1415.7|1399.63|1397.23|0
1652968200000|2022-05-19 13:50:00|1401.31|1398.91|1407.55|1405.15|1408.87|1406.47|1397.71|1395.31|0
1652968500000|2022-05-19 13:55:00|1407.07|1404.67|1408.99|1406.59|1421|1418.6|1406.83|1404.43|0
1652968800000|2022-05-19 14:00:00|1410.54|1408.14|1429.67|1427.27|1435.44|1433.04|1408.51|1406.11|0
1652969100000|2022-05-19 14:05:00|1430.39|1427.99|1421.5|1419.1|1432.07|1429.67|1416.94|1414.54|0
1652969400000|2022-05-19 14:10:00|1421.02|1418.62|1424.62|1422.22|1432.79|1430.39|1419.58|1417.18|0
1652969700000|2022-05-19 14:15:00|1425.34|1422.94|1430.39|1427.99|1435.44|1433.04|1422.22|1419.82|0
1652970000000|2022-05-19 14:20:00|1429.43|1427.03|1437.6|1435.2|1443.85|1441.45|1429.43|1427.03|0
1652970300000|2022-05-19 14:25:00|1437.36|1434.96|1422.94|1420.54|1437.84|1435.44|1417.9|1415.5|0
1652970600000|2022-05-19 14:30:00|1421.74|1419.34|1429.43|1427.03|1430.15|1427.75|1414.06|1411.66|0
1652970900000|2022-05-19 14:35:00|1428.7|1426.3|1416.99|1414.59|1432.55|1430.15|1412.19|1409.79|0
1652971200000|2022-05-19 14:40:00|1415.79|1413.39|1411.11|1408.71|1418.67|1416.27|1407.75|1405.35|0
1652971500000|2022-05-19 14:45:00|1411.35|1408.95|1409.43|1407.03|1418.07|1415.67|1406.54|1404.14|0
1652971800000|2022-05-19 14:50:00|1409.67|1407.27|1421.01|1418.61|1421.01|1418.61|1404.91|1402.51|0
1652972100000|2022-05-19 14:55:00|1421.25|1418.85|1416.68|1414.28|1426.41|1424.01|1414.63|1412.23|0
1652972400000|2022-05-19 15:00:00|1417.4|1415|1421.3|1418.9|1425.33|1422.93|1417.4|1415|0
1652972700000|2022-05-19 15:05:00|1422.26|1419.86|1418.41|1416.01|1422.74|1420.34|1409.05|1406.65|0
1652973000000|2022-05-19 15:10:00|1418.65|1416.25|1416.49|1414.09|1427.54|1425.14|1416.01|1413.61|0
1652973300000|2022-05-19 15:15:00|1416.25|1413.85|1421.77|1419.37|1422.01|1419.61|1410.97|1408.57|0
1652973600000|2022-05-19 15:20:00|1419.85|1417.45|1426.34|1423.94|1428.5|1426.1|1415.29|1412.89|0
1652973900000|2022-05-19 15:25:00|1426.82|1424.42|1420.62|1418.22|1426.82|1424.42|1416.78|1414.38|0
1652974200000|2022-05-19 15:30:00|1421.34|1418.94|1433.61|1431.21|1434.58|1432.18|1421.34|1418.94|0
1652974500000|2022-05-19 15:35:00|1434.09|1431.69|1445.55|1443.15|1447.23|1444.83|1430.24|1427.84|0
1652974800000|2022-05-19 15:40:00|1445.9|1443.5|1454.33|1451.93|1457.1|1454.7|1445.79|1443.39|0
1652975100000|2022-05-19 15:45:00|1453.49|1451.09|1454.69|1452.29|1456.86|1454.46|1450.12|1447.72|0
1652975400000|2022-05-19 15:50:00|1455.66|1453.26|1444.82|1442.42|1455.66|1453.26|1443.62|1441.22|0
1652975700000|2022-05-19 15:55:00|1445.3|1442.9|1443.61|1441.21|1445.3|1442.9|1437.84|1435.44|0
1652976000000|2022-05-19 16:00:00|1444.58|1442.18|1444.63|1442.23|1446.5|1444.1|1440|1437.6|0
1652976300000|2022-05-19 16:05:00|1444.15|1441.75|1446.43|1444.03|1448.73|1446.33|1441.75|1439.35|0
1652976600000|2022-05-19 16:10:00|1447.16|1444.76|1449.21|1446.81|1451.86|1449.46|1447.04|1444.64|0
1652976900000|2022-05-19 16:15:00|1448.97|1446.57|1443.43|1441.03|1454.02|1451.62|1442.22|1439.82|0
1652977200000|2022-05-19 16:20:00|1443.19|1440.79|1437.04|1434.64|1443.19|1440.79|1432.84|1430.44|0
1652977500000|2022-05-19 16:25:00|1436.93|1434.53|1441.5|1439.1|1442.82|1440.42|1434.04|1431.64|0
1652977800000|2022-05-19 16:30:00|1441.26|1438.86|1437.17|1434.77|1443.42|1441.02|1432.84|1430.44|0
1652978100000|2022-05-19 16:35:00|1436.44|1434.04|1425.86|1423.46|1437.17|1434.77|1425.38|1422.98|0
1652978400000|2022-05-19 16:40:00|1425.4|1423|1418.38|1415.5|1426.49|1424.09|1417.9|1415.13|0
1652978700000|2022-05-19 16:45:00|1417.66|1414.78|1416.21|1413.33|1419.82|1416.94|1413.57|1410.69|0
1652979000000|2022-05-19 16:50:00|1416.7|1413.82|1416.93|1414.05|1421.26|1418.38|1416.7|1413.82|0
1652979300000|2022-05-19 16:55:00|1416.21|1413.33|1423.93|1421.05|1425.11|1422.23|1414.16|1411.28|0
1652979600000|2022-05-19 17:00:00|1423.82|1420.94|1420.69|1417.81|1426.71|1423.83|1418.16|1415.28|0
1652979900000|2022-05-19 17:05:00|1420.93|1418.05|1422.13|1419.25|1429.47|1426.59|1418.28|1415.4|0
1652980200000|2022-05-19 17:10:00|1422.37|1419.49|1412.27|1409.39|1422.37|1419.49|1408.54|1405.66|0
1652980500000|2022-05-19 17:15:00|1412.86|1409.98|1419.48|1416.6|1420.2|1417.32|1408.66|1405.78|0
1652980800000|2022-05-19 17:20:00|1420.69|1417.81|1424.35|1421.47|1426.28|1423.4|1416.6|1413.72|0
1652981100000|2022-05-19 17:25:00|1424.83|1421.95|1419.96|1417.08|1426.76|1423.88|1417.79|1414.91|0
1652981400000|2022-05-19 17:30:00|1420.92|1418.04|1421.88|1419|1428.87|1425.99|1417.31|1414.43|0
1652981700000|2022-05-19 17:35:00|1419.96|1417.08|1426.22|1423.34|1427.66|1424.78|1419.23|1416.35|0
1652982000000|2022-05-19 17:40:00|1426.46|1423.58|1426.46|1423.58|1429.35|1426.47|1421.76|1418.88|0
1652982300000|2022-05-19 17:45:00|1426.7|1423.82|1409.84|1406.96|1428.15|1425.27|1409.6|1406.72|0
1652982600000|2022-05-19 17:50:00|1410.8|1407.92|1428.63|1425.75|1429.83|1426.95|1410.08|1407.2|0
1652982900000|2022-05-19 17:55:00|1429.35|1426.47|1441.24|1438.36|1445.03|1442.15|1429.35|1426.47|0
1652983200000|2022-05-19 18:00:00|1440.04|1437.16|1431.72|1428.84|1441.73|1438.85|1429.91|1427.03|0
1652983500000|2022-05-19 18:05:00|1431.6|1428.72|1430.39|1427.51|1432.32|1429.44|1424.37|1421.49|0
1652983800000|2022-05-19 18:10:00|1431.12|1428.24|1432.08|1429.2|1437.38|1434.5|1427.62|1424.74|0
1652984100000|2022-05-19 18:15:00|1433.28|1430.4|1428.22|1425.34|1437.62|1434.74|1427.5|1424.62|0
1652984400000|2022-05-19 18:20:00|1427.74|1424.86|1432.8|1429.92|1436.18|1433.3|1425.21|1422.33|0
1652984700000|2022-05-19 18:25:00|1433.28|1430.4|1432.08|1429.68|1434.49|1432.09|1426.78|1424.38|0
1652985000000|2022-05-19 18:30:00|1431.6|1429.2|1433.52|1431.12|1437.14|1434.74|1428.46|1426.06|0
1652985300000|2022-05-19 18:35:00|1433.04|1430.64|1439.31|1436.91|1444.85|1442.45|1428.46|1426.06|0
1652985600000|2022-05-19 18:40:00|1438.82|1436.42|1438.89|1436.49|1439.61|1437.21|1428.7|1426.3|0
1652985900000|2022-05-19 18:45:00|1439.61|1437.21|1447.13|1444.73|1447.13|1444.73|1435.99|1433.59|0
1652986200000|2022-05-19 18:50:00|1447.37|1444.97|1451.47|1449.07|1452.92|1450.52|1444.47|1442.07|0
1652986500000|2022-05-19 18:55:00|1450.27|1447.87|1449.78|1447.38|1450.99|1448.59|1440.85|1438.45|0
1652986800000|2022-05-19 19:00:00|1449.3|1446.9|1458.72|1455.84|1462.11|1459.71|1446.64|1444.24|0
1652987100000|2022-05-19 19:05:00|1459.45|1456.57|1448.02|1445.14|1460.41|1457.53|1448.02|1445.14|0
1652987400000|2022-05-19 19:10:00|1448.26|1445.38|1445.36|1442.48|1448.86|1445.98|1439.08|1436.2|0
1652987700000|2022-05-19 19:15:00|1444.39|1441.51|1436.67|1433.79|1445.84|1442.96|1434.26|1431.38|0
1652988000000|2022-05-19 19:20:00|1437.15|1434.27|1425.82|1422.94|1437.15|1434.27|1425.34|1422.46|0
1652988300000|2022-05-19 19:25:00|1425.34|1422.46|1421.38|1418.5|1430.06|1427.18|1421.14|1418.26|0
1652988600000|2022-05-19 19:30:00|1421.62|1418.74|1419.45|1416.57|1426.44|1423.56|1419.45|1416.57|0
1652988900000|2022-05-19 19:35:00|1419.21|1416.33|1417|1414.12|1422.1|1419.22|1415.38|1412.5|0
1652989200000|2022-05-19 19:40:00|1417.25|1414.37|1428.09|1425.21|1429.3|1426.42|1414.11|1411.23|0
1652989500000|2022-05-19 19:45:00|1428.58|1425.7|1423.03|1420.15|1432.92|1430.04|1418.21|1415.33|0
1652989800000|2022-05-19 19:50:00|1421.58|1418.7|1417.75|1414.87|1422.06|1419.18|1413.1|1410.22|0
1652990100000|2022-05-19 19:55:00|1418.72|1415.84|1416.3|1413.42|1423.78|1420.9|1415.82|1412.94|0
1652990400000|2022-05-19 20:00:00|1416.78|1413.9|1412.93|1410.53|1416.78|1413.9|1409.55|1407.15|0
1652990700000|2022-05-19 20:05:00|1413.17|1410.77|1413.17|1410.77|1416.06|1413.66|1412.2|1409.8|0
1652991000000|2022-05-19 20:10:00|1413.41|1411.01|1416.78|1414.38|1417.27|1414.87|1413.17|1410.77|0
1652991300000|2022-05-19 20:15:00|1417.47|1414.67|1417.46|1414.66|1418.19|1415.39|1415.05|1412.25|0
1652991600000|2022-05-19 20:20:00|1417.22|1414.42|1416.02|1413.22|1417.22|1414.42|1415.53|1412.73|0
1652991900000|2022-05-19 20:25:00|1416.13|1413.33|1416.74|1413.94|1417.22|1414.42|1414.09|1411.29|0
1652992200000|2022-05-19 20:30:00|1417.34|1414.54|1415.77|1412.97|1418.19|1415.39|1415.53|1412.73|0
1652992500000|2022-05-19 20:35:00|1416.01|1413.21|1416.01|1413.21|1416.74|1413.94|1415.29|1412.49|0
1652992800000|2022-05-19 20:40:00|1415.77|1412.97|1416.98|1414.18|1417.46|1414.66|1415.05|1412.25|0
1652993100000|2022-05-19 20:45:00|1416.73|1413.93|1419.87|1417.07|1420.11|1417.31|1416.37|1413.57|0
1652993400000|2022-05-19 20:50:00|1419.74|1416.94|1421.56|1418.76|1421.56|1418.76|1418.78|1415.98|0
1652993700000|2022-05-19 20:55:00|1421.32|1418.52|1418.05|1415.25|1421.67|1418.87|1418.05|1415.25|0
1652994000000|2022-05-19 21:00:00|1418.97|1416.17|1417.77|1414.97|1418.97|1416.17|1417.39|1414.59|0
1652994300000|2022-05-19 21:05:00|1417.73|1414.93|1417.77|1414.97|1417.77|1414.97|1417.69|1414.89|0
1652994600000|2022-05-19 21:10:00|1418.44|1415.64|1418.09|1415.29|1418.44|1415.64|1417.73|1414.93|0
1652994900000|2022-05-19 21:15:00|1418.12|1415.32|1418.26|1415.46|1418.33|1415.53|1417.94|1415.14|0
1652995200000|2022-05-19 21:20:00|1418.12|1415.32|1418.29|1415.49|1418.58|1415.78|1418.12|1415.32|0
1652995500000|2022-05-19 21:25:00|1418.26|1415.46|1418.18|1415.38|1418.37|1415.57|1418.18|1415.38|0
1652995800000|2022-05-19 21:30:00|1418.15|1415.35|1418.15|1415.35|1418.18|1415.38|1418.15|1415.35|0
1652996100000|2022-05-19 21:35:00|1418.22|1415.42|1418.11|1415.31|1418.29|1415.49|1417.98|1415.18|0
1652996400000|2022-05-19 21:40:00|1418.36|1415.56|1418.54|1415.74|1418.68|1415.88|1418.15|1415.35|0
1652996700000|2022-05-19 21:45:00|1418.5|1415.7|1418.32|1415.52|1418.5|1415.7|1418.32|1415.52|0
1652997000000|2022-05-19 21:50:00|1418.47|1415.67|1418.08|1415.28|1418.47|1415.67|1417.93|1415.13|0
1652997300000|2022-05-19 21:55:00|1418.11|1415.31|1417.97|1415.17|1418.11|1415.31|1417.97|1415.17|0
1652997600000|2022-05-19 22:00:00|1419|1416.2|1422.38|1419.58|1422.99|1420.19|1418.28|1415.48|0
1652997900000|2022-05-19 22:05:00|1422.14|1419.34|1423.96|1421.16|1425.16|1422.36|1422.14|1419.34|0
1652998200000|2022-05-19 22:10:00|1424.07|1421.27|1424.44|1421.64|1424.68|1421.88|1423.95|1421.15|0
1652998500000|2022-05-19 22:15:00|1424.55|1421.75|1425.28|1422.48|1425.64|1422.84|1421.3|1418.5|0
1652998800000|2022-05-19 22:20:00|1425.16|1422.36|1424.92|1422.12|1425.88|1423.08|1423.95|1421.15|0
1652999100000|2022-05-19 22:25:00|1425.16|1422.36|1424.19|1421.39|1426.37|1423.57|1423.95|1421.15|0
1652999400000|2022-05-19 22:30:00|1424.43|1421.63|1423.47|1420.67|1425.16|1422.36|1421.05|1418.25|0
1652999700000|2022-05-19 22:35:00|1423.23|1420.43|1421.53|1418.73|1423.71|1420.91|1421.17|1418.37|0
1653000000000|2022-05-19 22:40:00|1421.17|1418.37|1421.29|1418.49|1422.02|1419.22|1421.05|1418.25|0
1653000300000|2022-05-19 22:45:00|1421.05|1418.25|1421.53|1418.73|1421.53|1418.73|1420.44|1417.64|0
1653000600000|2022-05-19 22:50:00|1421.41|1418.61|1422.26|1419.46|1422.5|1419.7|1421.29|1418.49|0
1653000900000|2022-05-19 22:55:00|1422.5|1419.7|1422.01|1419.21|1422.74|1419.94|1420.32|1417.52|0
1653001200000|2022-05-19 23:00:00|1422.25|1419.45|1423.46|1420.66|1423.7|1420.9|1421.29|1418.49|0
1653001500000|2022-05-19 23:05:00|1423.58|1420.78|1421.53|1418.73|1423.7|1420.9|1421.53|1418.73|0
1653001800000|2022-05-19 23:10:00|1421.64|1418.84|1419.84|1417.04|1422.37|1419.57|1419.6|1416.8|0
1653002100000|2022-05-19 23:15:00|1419.35|1416.55|1420.08|1417.28|1420.32|1417.52|1418.87|1416.07|0
1653002400000|2022-05-19 23:20:00|1420.32|1417.52|1420.56|1417.76|1421.04|1418.24|1419.35|1416.55|0
1653002700000|2022-05-19 23:25:00|1420.8|1418|1423.45|1420.65|1424.54|1421.74|1420.32|1417.52|0
1653003000000|2022-05-19 23:30:00|1423.7|1420.9|1424.18|1421.38|1424.66|1421.86|1423.21|1420.41|0
1653003300000|2022-05-19 23:35:00|1424.29|1421.49|1424.66|1421.86|1425.38|1422.58|1423.94|1421.14|0
1653003600000|2022-05-19 23:40:00|1424.78|1421.98|1425.62|1422.82|1426.59|1423.79|1424.53|1421.73|0
1653003900000|2022-05-19 23:45:00|1425.87|1423.07|1428.28|1425.48|1428.28|1425.48|1424.9|1422.1|0
1653004200000|2022-05-19 23:50:00|1428.04|1425.24|1428.04|1425.24|1429.25|1426.45|1426.59|1423.79|0
1653004500000|2022-05-19 23:55:00|1427.91|1425.11|1427.07|1424.27|1428.28|1425.48|1426.59|1423.79|0
1653004800000|2022-05-20 00:00:00|1427.79|1424.99|1429.97|1427.17|1430.69|1427.89|1427.31|1424.51|0
1653005100000|2022-05-20 00:05:00|1430.21|1427.41|1431.17|1428.37|1432.87|1430.07|1428.76|1425.96|0
1653005400000|2022-05-20 00:10:00|1431.42|1428.62|1433.59|1430.79|1434.31|1431.51|1431.29|1428.49|0
1653005700000|2022-05-20 00:15:00|1433.83|1431.03|1432.86|1430.06|1436.73|1433.93|1432.62|1429.82|0
1653006000000|2022-05-20 00:20:00|1432.5|1429.7|1433.34|1430.54|1434.07|1431.27|1432.14|1429.34|0
1653006300000|2022-05-20 00:25:00|1433.46|1430.66|1434.07|1431.27|1434.18|1431.38|1431.89|1429.09|0
1653006600000|2022-05-20 00:30:00|1434.31|1431.51|1436.73|1433.93|1436.73|1433.93|1434.31|1431.51|0
1653006900000|2022-05-20 00:35:00|1436.48|1433.68|1437.69|1434.89|1439.38|1436.58|1435.52|1432.72|0
1653007200000|2022-05-20 00:40:00|1437.93|1435.13|1437.16|1434.36|1438.9|1436.1|1436.07|1433.27|0
1653007500000|2022-05-20 00:45:00|1437.52|1434.72|1436.31|1433.51|1438.01|1435.21|1435.59|1432.79|0
1653007800000|2022-05-20 00:50:00|1436.07|1433.27|1433.41|1430.61|1436.31|1433.51|1432.2|1429.4|0
1653008100000|2022-05-20 00:55:00|1433.17|1430.37|1433.17|1430.37|1434.62|1431.82|1431.72|1428.92|0
1653008400000|2022-05-20 01:00:00|1432.8|1430|1433.17|1430.37|1433.65|1430.85|1431.96|1429.16|0
1653008700000|2022-05-20 01:05:00|1433.41|1430.61|1434.86|1432.06|1434.86|1432.06|1432.93|1430.13|0
1653009000000|2022-05-20 01:10:00|1434.62|1431.82|1435.1|1432.3|1436.31|1433.51|1434.62|1431.82|0
1653009300000|2022-05-20 01:15:00|1435.34|1432.54|1439.45|1436.65|1439.93|1437.13|1434.86|1432.06|0
1653009600000|2022-05-20 01:20:00|1439.69|1436.89|1440.42|1437.62|1440.66|1437.86|1438|1435.2|0
1653009900000|2022-05-20 01:25:00|1440.9|1438.1|1444.04|1441.24|1444.53|1441.73|1440.9|1438.1|0
1653010200000|2022-05-20 01:30:00|1443.8|1441|1446.95|1444.15|1447.91|1445.11|1443.32|1440.52|0
1653010500000|2022-05-20 01:35:00|1447.19|1444.39|1445.98|1443.18|1447.43|1444.63|1442.83|1440.03|0
1653010800000|2022-05-20 01:40:00|1446.46|1443.66|1446.22|1443.42|1447.67|1444.87|1445.49|1442.69|0
1653011100000|2022-05-20 01:45:00|1446.09|1443.29|1444.04|1441.24|1446.46|1443.66|1443.8|1441|0
1653011400000|2022-05-20 01:50:00|1444.28|1441.48|1445.73|1442.93|1445.97|1443.17|1443.56|1440.76|0
1653011700000|2022-05-20 01:55:00|1445.97|1443.17|1444.28|1441.48|1446.94|1444.14|1443.8|1441|0
1653012000000|2022-05-20 02:00:00|1444.15|1441.35|1442.1|1439.3|1444.52|1441.72|1441.49|1438.69|0
1653012300000|2022-05-20 02:05:00|1442.58|1439.78|1439.92|1437.12|1443.31|1440.51|1439.92|1437.12|0
1653012600000|2022-05-20 02:10:00|1439.44|1436.64|1435.33|1432.53|1439.44|1436.64|1435.09|1432.29|0
1653012900000|2022-05-20 02:15:00|1435.2|1432.4|1437.99|1435.19|1439.44|1436.64|1435.09|1432.29|0
1653013200000|2022-05-20 02:20:00|1438.23|1435.43|1439.07|1436.27|1439.92|1437.12|1438.23|1435.43|0
1653013500000|2022-05-20 02:25:00|1439.19|1436.39|1440.4|1437.6|1440.89|1438.09|1438.47|1435.67|0
1653013800000|2022-05-20 02:30:00|1440.52|1437.72|1438.34|1435.54|1440.89|1438.09|1436.89|1434.09|0
1653014100000|2022-05-20 02:35:00|1438.23|1435.43|1438.34|1435.54|1439.19|1436.39|1437.98|1435.18|0
1653014400000|2022-05-20 02:40:00|1438.47|1435.67|1439.67|1436.87|1439.92|1437.12|1437.74|1434.94|0
1653014700000|2022-05-20 02:45:00|1439.92|1437.12|1445.48|1442.68|1445.72|1442.92|1439.92|1437.12|0
1653015000000|2022-05-20 02:50:00|1445.72|1442.92|1444.99|1442.19|1445.96|1443.16|1444.51|1441.71|0
1653015300000|2022-05-20 02:55:00|1445.23|1442.43|1445.23|1442.43|1445.48|1442.68|1443.54|1440.74|0
1653015600000|2022-05-20 03:00:00|1444.99|1442.19|1443.3|1440.5|1444.99|1442.19|1443.3|1440.5|0
1653015900000|2022-05-20 03:05:00|1443.06|1440.26|1442.93|1440.13|1444.02|1441.22|1442.57|1439.77|0
1653016200000|2022-05-20 03:10:00|1442.81|1440.01|1440.88|1438.08|1443.05|1440.25|1439.67|1436.87|0
1653016500000|2022-05-20 03:15:00|1440.99|1438.19|1441.36|1438.56|1441.84|1439.04|1440.63|1437.83|0
1653016800000|2022-05-20 03:20:00|1441.12|1438.32|1443.17|1440.37|1443.29|1440.49|1441.12|1438.32|0
1653017100000|2022-05-20 03:25:00|1443.29|1440.49|1442.32|1439.52|1443.78|1440.98|1442.2|1439.4|0
1653017400000|2022-05-20 03:30:00|1442.44|1439.64|1441.84|1439.04|1442.57|1439.77|1441.36|1438.56|0
1653017700000|2022-05-20 03:35:00|1441.71|1438.91|1444.5|1441.7|1445.71|1442.91|1441.6|1438.8|0
1653018000000|2022-05-20 03:40:00|1444.26|1441.46|1443.05|1440.25|1444.74|1441.94|1442.32|1439.52|0
1653018300000|2022-05-20 03:45:00|1442.8|1440|1442.08|1439.28|1443.65|1440.85|1441.95|1439.15|0
1653018600000|2022-05-20 03:50:00|1441.95|1439.15|1440.14|1437.34|1442.8|1440|1438.57|1435.77|0
1653018900000|2022-05-20 03:55:00|1440.38|1437.58|1440.87|1438.07|1441.47|1438.67|1440.14|1437.34|0
1653019200000|2022-05-20 04:00:00|1440.14|1437.34|1442.8|1440|1442.8|1440|1439.77|1436.97|0
1653019500000|2022-05-20 04:05:00|1442.67|1439.87|1444.73|1441.93|1445.46|1442.66|1442.56|1439.76|0
1653019800000|2022-05-20 04:10:00|1444.85|1442.05|1444.73|1441.93|1446.91|1444.11|1444.73|1441.93|0
1653020100000|2022-05-20 04:15:00|1444.98|1442.18|1446.43|1443.63|1446.67|1443.87|1444.25|1441.45|0
1653020400000|2022-05-20 04:20:00|1446.18|1443.38|1447.39|1444.59|1447.39|1444.59|1444.97|1442.17|0
1653020700000|2022-05-20 04:25:00|1447.63|1444.83|1449.08|1446.28|1449.93|1447.13|1447.63|1444.83|0
1653021000000|2022-05-20 04:30:00|1448.84|1446.04|1447.15|1444.35|1448.84|1446.04|1446.66|1443.86|0
1653021300000|2022-05-20 04:35:00|1447.26|1444.46|1447.39|1444.59|1448.12|1445.32|1446.66|1443.86|0
1653021600000|2022-05-20 04:40:00|1447.15|1444.35|1447.39|1444.59|1447.63|1444.83|1446.29|1443.49|0
1653021900000|2022-05-20 04:45:00|1447.63|1444.83|1446.9|1444.1|1448.36|1445.56|1446.66|1443.86|0
1653022200000|2022-05-20 04:50:00|1447.14|1444.34|1447.63|1444.83|1447.63|1444.83|1446.66|1443.86|0
1653022500000|2022-05-20 04:55:00|1447.39|1444.59|1449.08|1446.28|1449.08|1446.28|1446.9|1444.1|0
1653022800000|2022-05-20 05:00:00|1448.84|1446.04|1445.81|1443.01|1449.56|1446.76|1445.08|1442.28|0
1653023100000|2022-05-20 05:05:00|1445.93|1443.13|1446.13|1443.33|1447.95|1445.15|1445.28|1442.48|0
1653023400000|2022-05-20 05:10:00|1446.01|1443.21|1446.49|1443.69|1447.58|1444.78|1445.77|1442.97|0
1653023700000|2022-05-20 05:15:00|1446.25|1443.45|1445.4|1442.6|1447.22|1444.42|1443.11|1440.31|0
1653024000000|2022-05-20 05:20:00|1445.52|1442.72|1445.28|1442.48|1447.22|1444.42|1444.56|1441.76|0
1653024300000|2022-05-20 05:25:00|1445.16|1442.36|1445.76|1442.96|1446.97|1444.17|1444.56|1441.76|0
1653024600000|2022-05-20 05:30:00|1446.25|1443.45|1446.01|1443.21|1447.22|1444.42|1445.04|1442.24|0
1653024900000|2022-05-20 05:35:00|1445.76|1442.96|1447.21|1444.41|1447.7|1444.9|1444.8|1442|0
1653025200000|2022-05-20 05:40:00|1447.46|1444.66|1447.21|1444.41|1448.67|1445.87|1446.49|1443.69|0
1653025500000|2022-05-20 05:45:00|1447.46|1444.66|1447.21|1444.41|1447.7|1444.9|1445.76|1442.96|0
1653025800000|2022-05-20 05:50:00|1446.84|1444.04|1450.12|1447.32|1451.33|1448.53|1446.84|1444.04|0
1653026100000|2022-05-20 05:55:00|1449.63|1446.83|1447.45|1444.65|1449.63|1446.83|1447.21|1444.41|0
1653026400000|2022-05-20 06:00:00|1447.69|1444.89|1446.12|1443.32|1448.66|1445.86|1444.55|1441.75|0
1653026700000|2022-05-20 06:05:00|1445.76|1442.96|1446.24|1443.44|1446.97|1444.17|1443.58|1440.78|0
1653027000000|2022-05-20 06:10:00|1446.48|1443.68|1445.63|1442.83|1450.84|1448.04|1445.27|1442.47|0
1653027300000|2022-05-20 06:15:00|1444.54|1441.74|1444.66|1441.86|1445.75|1442.95|1443.58|1440.78|0
1653027600000|2022-05-20 06:20:00|1444.54|1441.74|1445.75|1442.95|1445.99|1443.19|1443.82|1441.02|0
1653027900000|2022-05-20 06:25:00|1445.99|1443.19|1438.74|1435.94|1445.99|1443.19|1437.77|1434.97|0
1653028200000|2022-05-20 06:30:00|1438.25|1435.45|1439.94|1437.14|1440.43|1437.63|1436.56|1433.76|0
1653028500000|2022-05-20 06:35:00|1440.19|1437.39|1438.37|1435.57|1440.67|1437.87|1437.04|1434.24|0
1653028800000|2022-05-20 06:40:00|1438.49|1435.69|1440.3|1437.5|1440.3|1437.5|1437.04|1434.24|0
1653029100000|2022-05-20 06:45:00|1440.18|1437.38|1437.52|1434.72|1440.67|1437.87|1436.31|1433.51|0
1653029400000|2022-05-20 06:50:00|1437.76|1434.96|1434.13|1431.33|1438.25|1435.45|1434.13|1431.33|0
1653029700000|2022-05-20 06:55:00|1434.86|1432.06|1439.41|1436.61|1439.41|1436.61|1434.13|1431.33|0
1653030000000|2022-05-20 07:00:00|1439.17|1436.37|1439.04|1436.24|1440.13|1437.33|1436.27|1433.47|0
1653030300000|2022-05-20 07:05:00|1438.97|1436.57|1438.72|1436.32|1443.29|1440.89|1437.15|1434.75|0
1653030600000|2022-05-20 07:10:00|1438.6|1436.2|1443.55|1441.15|1444.28|1441.88|1438.12|1435.72|0
1653030900000|2022-05-20 07:15:00|1443.44|1441.04|1446.09|1443.69|1449.24|1446.84|1443.44|1441.04|0
1653031200000|2022-05-20 07:20:00|1446.34|1443.94|1445.61|1443.21|1448.75|1446.35|1444.64|1442.24|0
1653031500000|2022-05-20 07:25:00|1445.73|1443.33|1446.09|1443.69|1448.27|1445.87|1444.28|1441.88|0
1653031800000|2022-05-20 07:30:00|1446.33|1443.93|1452.25|1449.85|1452.38|1449.98|1444.16|1441.76|0
1653032100000|2022-05-20 07:35:00|1452.14|1449.74|1455.94|1453.54|1458.13|1455.73|1451.9|1449.5|0
1653032400000|2022-05-20 07:40:00|1455.7|1453.3|1457.15|1454.75|1458.85|1456.45|1454.49|1452.09|0
1653032700000|2022-05-20 07:45:00|1457.03|1454.63|1459.09|1456.69|1459.09|1456.69|1455.94|1453.54|0
1653033000000|2022-05-20 07:50:00|1458.84|1456.44|1458.36|1455.96|1459.09|1456.69|1456.54|1454.14|0
1653033300000|2022-05-20 07:55:00|1458.12|1455.72|1455.46|1453.06|1459.09|1456.69|1454.12|1451.72|0
1653033600000|2022-05-20 08:00:00|1455.33|1452.93|1453.15|1450.75|1456.18|1453.78|1452.55|1450.15|0
1653033900000|2022-05-20 08:05:00|1453.04|1450.64|1453.76|1451.36|1454.97|1452.57|1452.55|1450.15|0
1653034200000|2022-05-20 08:10:00|1453.88|1451.48|1450.49|1448.09|1454.73|1452.33|1447.96|1445.56|0
1653034500000|2022-05-20 08:15:00|1450.37|1447.97|1452.31|1449.91|1452.31|1449.91|1449.65|1447.25|0
1653034800000|2022-05-20 08:20:00|1452.55|1450.15|1455.21|1452.81|1455.69|1453.29|1452.31|1449.91|0
1653035100000|2022-05-20 08:25:00|1455.45|1453.05|1457.63|1455.23|1457.63|1455.23|1454|1451.6|0
1653035400000|2022-05-20 08:30:00|1457.87|1455.47|1461.37|1458.97|1461.74|1459.34|1457.87|1455.47|0
1653035700000|2022-05-20 08:35:00|1461.61|1459.21|1461.5|1459.1|1461.74|1459.34|1459.08|1456.68|0
1653036000000|2022-05-20 08:40:00|1461.74|1459.34|1464.16|1461.76|1464.4|1462|1460.77|1458.37|0
1653036300000|2022-05-20 08:45:00|1463.91|1461.51|1460.04|1457.64|1464.64|1462.24|1460.04|1457.64|0
1653036600000|2022-05-20 08:50:00|1459.8|1457.4|1459.8|1457.4|1460.64|1458.24|1459.07|1456.67|0
1653036900000|2022-05-20 08:55:00|1460.04|1457.64|1459.56|1457.16|1460.77|1458.37|1458.7|1456.3|0
1653037200000|2022-05-20 09:00:00|1459.31|1456.91|1461.97|1459.57|1462.46|1460.06|1457.62|1455.22|0
1653037500000|2022-05-20 09:05:00|1461.73|1459.33|1463.18|1460.78|1463.54|1461.14|1461.12|1458.72|0
1653037800000|2022-05-20 09:10:00|1463.43|1461.03|1465.12|1462.72|1465.85|1463.45|1461.49|1459.09|0
1653038100000|2022-05-20 09:15:00|1465.6|1463.2|1465.84|1463.44|1467.3|1464.9|1464.39|1461.99|0
1653038400000|2022-05-20 09:20:00|1465.72|1463.32|1460.88|1458.48|1466.2|1463.8|1460.88|1458.48|0
1653038700000|2022-05-20 09:25:00|1461.49|1459.09|1464.71|1462.31|1465.2|1462.8|1461.49|1459.09|0
1653039000000|2022-05-20 09:30:00|1464.47|1462.07|1461.81|1459.41|1464.47|1462.07|1461.68|1459.28|0
1653039300000|2022-05-20 09:35:00|1461.33|1458.93|1461.81|1459.41|1462.05|1459.65|1460.84|1458.44|0
1653039600000|2022-05-20 09:40:00|1461.68|1459.28|1457.21|1454.81|1462.05|1459.65|1456.6|1454.2|0
1653039900000|2022-05-20 09:45:00|1456.97|1454.57|1457.94|1455.54|1458.66|1456.26|1456.36|1453.96|0
1653040200000|2022-05-20 09:50:00|1458.66|1456.26|1459.39|1456.99|1459.39|1456.99|1457.57|1455.17|0
1653040500000|2022-05-20 09:55:00|1459.63|1457.23|1458.18|1455.78|1459.87|1457.47|1458.18|1455.78|0
1653040800000|2022-05-20 10:00:00|1457.93|1455.53|1458.66|1456.26|1459.14|1456.74|1457.21|1454.81|0
1653041100000|2022-05-20 10:05:00|1458.77|1456.37|1461.68|1459.28|1461.68|1459.28|1458.29|1455.89|0
1653041400000|2022-05-20 10:10:00|1461.56|1459.16|1460.83|1458.43|1462.04|1459.64|1460.11|1457.71|0
1653041700000|2022-05-20 10:15:00|1461.07|1458.67|1459.5|1457.1|1461.07|1458.67|1456.48|1454.08|0
1653042000000|2022-05-20 10:20:00|1459.86|1457.46|1462.28|1459.88|1462.52|1460.12|1458.9|1456.5|0
1653042300000|2022-05-20 10:25:00|1462.52|1460.12|1461.07|1458.67|1462.52|1460.12|1461.07|1458.67|0
1653042600000|2022-05-20 10:30:00|1461.31|1458.91|1460.7|1458.3|1461.67|1459.27|1459.62|1457.22|0
1653042900000|2022-05-20 10:35:00|1460.83|1458.43|1458.77|1456.37|1460.83|1458.43|1458.17|1455.77|0
1653043200000|2022-05-20 10:40:00|1458.65|1456.25|1459.73|1457.33|1460.34|1457.94|1458.65|1456.25|0
1653043500000|2022-05-20 10:45:00|1460.34|1457.94|1460.1|1457.7|1461.31|1458.91|1458.41|1456.01|0
1653043800000|2022-05-20 10:50:00|1459.86|1457.46|1456.47|1454.07|1460.82|1458.42|1456.23|1453.83|0
1653044100000|2022-05-20 10:55:00|1456.95|1454.55|1458.16|1455.76|1459.37|1456.97|1456.71|1454.31|0
1653044400000|2022-05-20 11:00:00|1458.4|1456|1456.71|1454.31|1458.4|1456|1454.89|1452.49|0
1653044700000|2022-05-20 11:05:00|1456.23|1453.83|1454.17|1451.77|1456.23|1453.83|1453.32|1450.92|0
1653045000000|2022-05-20 11:10:00|1453.81|1451.41|1455.98|1453.58|1455.98|1453.58|1453.08|1450.68|0
1653045300000|2022-05-20 11:15:00|1456.22|1453.82|1456.95|1454.55|1457.92|1455.52|1456.22|1453.82|0
1653045600000|2022-05-20 11:20:00|1457.06|1454.66|1455.98|1453.58|1458.4|1456|1455.01|1452.61|0
1653045900000|2022-05-20 11:25:00|1455.85|1453.45|1455.37|1452.97|1456.46|1454.06|1454.53|1452.13|0
1653046200000|2022-05-20 11:30:00|1455.5|1453.1|1459.12|1456.72|1459.36|1456.96|1455.49|1453.09|0
1653046500000|2022-05-20 11:35:00|1458.88|1456.48|1458.03|1455.63|1459.36|1456.96|1458.03|1455.63|0
1653046800000|2022-05-20 11:40:00|1457.91|1455.51|1457.67|1455.27|1459.12|1456.72|1456.46|1454.06|0
1653047100000|2022-05-20 11:45:00|1457.91|1455.51|1460.09|1457.69|1460.09|1457.69|1457.91|1455.51|0
1653047400000|2022-05-20 11:50:00|1460.33|1457.93|1465.89|1463.49|1465.89|1463.49|1459.84|1457.44|0
1653047700000|2022-05-20 11:55:00|1466.13|1463.73|1461.29|1458.89|1466.86|1464.46|1460.81|1458.41|0
1653048000000|2022-05-20 12:00:00|1461.05|1458.65|1460.57|1458.17|1462.74|1460.34|1459.36|1456.96|0
1653048300000|2022-05-20 12:05:00|1460.81|1458.41|1460.32|1457.92|1462.74|1460.34|1460.08|1457.68|0
1653048600000|2022-05-20 12:10:00|1460.56|1458.16|1457.66|1455.26|1460.81|1458.41|1457.18|1454.78|0
1653048900000|2022-05-20 12:15:00|1457.9|1455.5|1457.9|1455.5|1458.87|1456.47|1457.05|1454.65|0
1653049200000|2022-05-20 12:20:00|1458.14|1455.74|1457.9|1455.5|1460.08|1457.68|1457.42|1455.02|0
1653049500000|2022-05-20 12:25:00|1458.14|1455.74|1459.59|1457.19|1460.32|1457.92|1457.18|1454.78|0
1653049800000|2022-05-20 12:30:00|1459.35|1456.95|1457.66|1455.26|1460.32|1457.92|1457.17|1454.77|0
1653050100000|2022-05-20 12:35:00|1458.14|1455.74|1459.35|1456.95|1461.04|1458.64|1457.66|1455.26|0
1653050400000|2022-05-20 12:40:00|1459.11|1456.71|1454.51|1452.11|1459.11|1456.71|1453.79|1451.39|0
1653050700000|2022-05-20 12:45:00|1454.63|1452.23|1451.61|1449.21|1455.72|1453.32|1450.64|1448.24|0
1653051000000|2022-05-20 12:50:00|1451.37|1448.97|1450.24|1447.84|1453.86|1451.46|1448.3|1445.9|0
1653051300000|2022-05-20 12:55:00|1449.99|1447.59|1454.34|1451.94|1454.58|1452.18|1449.27|1446.87|0
1653051600000|2022-05-20 13:00:00|1454.58|1452.18|1455.31|1452.91|1456.03|1453.63|1453.13|1450.73|0
1653051900000|2022-05-20 13:05:00|1455.07|1452.67|1452.76|1450.36|1455.31|1452.91|1452.41|1450.01|0
1653052200000|2022-05-20 13:10:00|1452.65|1450.25|1455.31|1452.91|1456.03|1453.63|1452.17|1449.77|0
1653052500000|2022-05-20 13:15:00|1455.06|1452.66|1454.34|1451.94|1456.03|1453.63|1452.89|1450.49|0
1653052800000|2022-05-20 13:20:00|1454.1|1451.7|1455.55|1453.15|1457.6|1455.2|1453.37|1450.97|0
1653053100000|2022-05-20 13:25:00|1457|1454.6|1454.09|1451.69|1461.22|1458.82|1453.85|1451.45|0
1653053400000|2022-05-20 13:30:00|1453.37|1450.97|1449.74|1447.34|1457.48|1455.08|1447.93|1445.53|0
1653053700000|2022-05-20 13:35:00|1449.26|1446.86|1450.71|1448.31|1452.88|1450.48|1438.63|1436.23|0
1653054000000|2022-05-20 13:40:00|1449.74|1447.34|1456.51|1454.11|1459.17|1456.77|1447.08|1444.68|0
1653054300000|2022-05-20 13:45:00|1456.87|1454.47|1446.84|1444.44|1458.93|1456.53|1443.7|1441.3|0
1653054600000|2022-05-20 13:50:00|1446.6|1444.2|1450.69|1448.29|1452.14|1449.74|1444.66|1442.26|0
1653054900000|2022-05-20 13:55:00|1450.45|1448.05|1449.48|1447.08|1452.14|1449.74|1443.43|1441.03|0
1653055200000|2022-05-20 14:00:00|1449|1446.6|1444.4|1442|1452.87|1450.47|1441.41|1439.01|0
1653055500000|2022-05-20 14:05:00|1445.24|1442.84|1427.56|1425.16|1445.24|1442.84|1426.36|1423.96|0
1653055800000|2022-05-20 14:10:00|1427.68|1425.28|1427.68|1425.28|1429.01|1426.61|1424.67|1422.27|0
1653056100000|2022-05-20 14:15:00|1429.01|1426.61|1428.77|1426.37|1433.6|1431.2|1426.84|1424.44|0
1653056400000|2022-05-20 14:20:00|1428.53|1426.13|1426.84|1423.96|1429.25|1426.85|1420.56|1418.16|0
1653056700000|2022-05-20 14:25:00|1427.08|1424.2|1432.63|1429.75|1434.8|1431.92|1424.18|1421.3|0
1653057000000|2022-05-20 14:30:00|1431.91|1429.03|1427.32|1424.44|1433.11|1430.23|1426.11|1423.23|0
1653057300000|2022-05-20 14:35:00|1426.83|1423.95|1423.21|1420.33|1427.32|1424.44|1421.04|1418.16|0
1653057600000|2022-05-20 14:40:00|1422.36|1419.48|1427.8|1424.92|1429.74|1426.86|1421.88|1419|0
1653057900000|2022-05-20 14:45:00|1427.92|1425.04|1420.55|1417.67|1429.49|1426.61|1418.87|1415.99|0
1653058200000|2022-05-20 14:50:00|1420.31|1417.43|1407.28|1404.4|1421.52|1418.64|1407.28|1404.4|0
1653058500000|2022-05-20 14:55:00|1407.52|1404.64|1397.39|1394.51|1408.73|1405.85|1397.39|1394.51|0
1653058800000|2022-05-20 15:00:00|1397.87|1394.99|1397.15|1394.27|1401.25|1398.37|1396.43|1393.55|0
1653059100000|2022-05-20 15:05:00|1398.36|1395.48|1391.85|1388.97|1399.56|1396.68|1389.68|1386.8|0
1653059400000|2022-05-20 15:10:00|1391.37|1388.49|1388.59|1385.71|1392.33|1389.45|1381.97|1379.09|0
1653059700000|2022-05-20 15:15:00|1387.87|1384.99|1381.17|1378.29|1388.35|1385.47|1379|1376.12|0
1653060000000|2022-05-20 15:20:00|1381.66|1378.78|1378.04|1375.16|1381.66|1378.78|1377.32|1374.44|0
1653060300000|2022-05-20 15:25:00|1377.56|1374.68|1387.56|1384.68|1390.16|1387.28|1377.56|1374.68|0
1653060600000|2022-05-20 15:30:00|1387.32|1384.44|1392.62|1389.74|1395.76|1392.88|1386.35|1383.47|0
1653060900000|2022-05-20 15:35:00|1393.1|1390.22|1383.94|1381.06|1393.1|1390.22|1381.29|1378.41|0
1653061200000|2022-05-20 15:40:00|1384.18|1381.3|1382.01|1379.13|1391.9|1389.02|1382.01|1379.13|0
1653061500000|2022-05-20 15:45:00|1381.88|1379|1389.24|1386.36|1389.96|1387.08|1381.88|1379|0
1653061800000|2022-05-20 15:50:00|1389|1386.12|1385.86|1382.98|1393.58|1390.7|1384.29|1381.41|0
1653062100000|2022-05-20 15:55:00|1386.35|1383.47|1384.05|1381.17|1391.17|1388.29|1383.21|1380.33|0
1653062400000|2022-05-20 16:00:00|1383.45|1380.57|1380.56|1377.68|1385.14|1382.26|1378.39|1375.51|0
1653062700000|2022-05-20 16:05:00|1380.43|1377.55|1366.58|1363.7|1383.69|1380.81|1366.58|1363.7|0
1653063000000|2022-05-20 16:10:00|1365.86|1362.98|1368.86|1365.98|1371.4|1368.52|1358.75|1355.87|0
1653063300000|2022-05-20 16:15:00|1369.47|1366.59|1363.73|1360.85|1369.58|1366.7|1363.25|1360.37|0
1653063600000|2022-05-20 16:20:00|1363.25|1360.37|1370.86|1367.98|1371.83|1368.95|1363.25|1360.37|0
1653063900000|2022-05-20 16:25:00|1371.1|1368.22|1367.01|1364.13|1371.1|1368.22|1363.88|1361|0
1653064200000|2022-05-20 16:30:00|1367.25|1364.37|1362.44|1359.56|1370.86|1367.98|1362.44|1359.56|0
1653064500000|2022-05-20 16:35:00|1362.2|1359.32|1357.14|1354.26|1362.68|1359.8|1354.5|1351.62|0
1653064800000|2022-05-20 16:40:00|1356.66|1353.78|1348.01|1345.13|1356.66|1353.78|1348.01|1345.13|0
1653065100000|2022-05-20 16:45:00|1347.77|1344.89|1356.7|1353.82|1356.7|1353.82|1342.48|1339.6|0
1653065400000|2022-05-20 16:50:00|1355.74|1352.86|1349.48|1346.6|1356.33|1353.45|1347.56|1344.68|0
1653065700000|2022-05-20 16:55:00|1349.6|1346.72|1352.37|1349.49|1357.9|1355.02|1349.24|1346.36|0
1653066000000|2022-05-20 17:00:00|1352.85|1349.97|1347.4|1344.52|1353.1|1350.22|1343.49|1340.61|0
1653066300000|2022-05-20 17:05:00|1347.64|1344.76|1342.46|1339.58|1353.73|1350.85|1341.02|1338.14|0
1653066600000|2022-05-20 17:10:00|1342.22|1339.34|1342.35|1339.47|1344.62|1341.74|1338.15|1335.27|0
1653066900000|2022-05-20 17:15:00|1342.59|1339.71|1337.56|1334.68|1343.79|1340.91|1337.56|1334.68|0
1653067200000|2022-05-20 17:20:00|1338.28|1335.4|1336.6|1333.72|1341.39|1338.51|1334.93|1332.05|0
1653067500000|2022-05-20 17:25:00|1336.12|1333.24|1332.53|1329.65|1337.19|1334.31|1331.81|1328.93|0
1653067800000|2022-05-20 17:30:00|1332.29|1329.41|1352.89|1350.01|1353.61|1350.73|1331.33|1328.45|0
1653068100000|2022-05-20 17:35:00|1353.13|1350.25|1351.21|1348.33|1357.21|1354.33|1346.9|1344.02|0
1653068400000|2022-05-20 17:40:00|1350.73|1347.85|1354.45|1351.57|1356.01|1353.13|1346.66|1343.78|0
1653068700000|2022-05-20 17:45:00|1353.97|1351.09|1356.37|1353.49|1362.13|1359.25|1350.73|1347.85|0
1653069000000|2022-05-20 17:50:00|1355.65|1352.77|1361.16|1358.28|1364.52|1361.64|1350.61|1347.73|0
1653069300000|2022-05-20 17:55:00|1360.21|1357.33|1359.48|1356.6|1363.56|1360.68|1356.61|1353.73|0
1653069600000|2022-05-20 18:00:00|1358.88|1356|1355.93|1353.05|1361.69|1358.81|1354.02|1351.14|0
1653069900000|2022-05-20 18:05:00|1355.21|1352.33|1351.85|1348.97|1355.21|1352.33|1345.74|1342.86|0
1653070200000|2022-05-20 18:10:00|1352.33|1349.45|1350.89|1348.01|1356.41|1353.53|1349.46|1346.58|0
1653070500000|2022-05-20 18:15:00|1350.65|1347.77|1346.34|1343.46|1354.01|1351.13|1342.02|1339.14|0
1653070800000|2022-05-20 18:20:00|1345.86|1342.98|1346.82|1343.94|1350.89|1348.01|1341.31|1338.43|0
1653071100000|2022-05-20 18:25:00|1346.34|1343.46|1349.45|1346.57|1350.17|1347.29|1343.94|1341.06|0
1653071400000|2022-05-20 18:30:00|1348.49|1345.61|1341.78|1338.9|1351.85|1348.97|1339.15|1336.27|0
1653071700000|2022-05-20 18:35:00|1340.82|1337.94|1344.65|1341.77|1348.25|1345.37|1340.58|1337.7|0
1653072000000|2022-05-20 18:40:00|1343.94|1341.06|1356.64|1353.76|1356.64|1353.76|1343.46|1340.58|0
1653072300000|2022-05-20 18:45:00|1355.68|1352.8|1357.12|1354.24|1358.32|1355.44|1348.97|1346.09|0
1653072600000|2022-05-20 18:50:00|1357.36|1354.48|1366.48|1363.6|1371.53|1368.65|1354.48|1351.6|0
1653072900000|2022-05-20 18:55:00|1365.52|1362.64|1359.63|1356.75|1368.04|1365.16|1359.15|1356.27|0
1653073200000|2022-05-20 19:00:00|1359.87|1356.99|1353.39|1350.51|1364.91|1362.03|1351.71|1348.83|0
1653073500000|2022-05-20 19:05:00|1354.11|1351.23|1350.99|1348.11|1356.03|1353.15|1348.35|1345.47|0
1653073800000|2022-05-20 19:10:00|1350.75|1347.87|1351.71|1348.83|1352.67|1349.79|1348.11|1345.23|0
1653074100000|2022-05-20 19:15:00|1352.19|1349.31|1358.19|1355.31|1361.55|1358.67|1351.71|1348.83|0
1653074400000|2022-05-20 19:20:00|1358.67|1355.79|1360.45|1357.57|1365.74|1362.86|1355.41|1352.53|0
1653074700000|2022-05-20 19:25:00|1361.41|1358.53|1375.35|1372.47|1375.59|1372.71|1358.53|1355.65|0
1653075000000|2022-05-20 19:30:00|1375.59|1372.71|1384.5|1381.62|1385.7|1382.82|1368.38|1365.5|0
1653075300000|2022-05-20 19:35:00|1383.53|1380.65|1392.92|1390.04|1400.39|1397.51|1381.37|1378.49|0
1653075600000|2022-05-20 19:40:00|1392.68|1389.8|1403.85|1400.97|1413.36|1410.48|1392.68|1389.8|0
1653075900000|2022-05-20 19:45:00|1404.57|1401.69|1406.98|1403.62|1408.9|1405.54|1394.22|1391.34|0
1653076200000|2022-05-20 19:50:00|1412.15|1408.79|1412.27|1408.91|1418.3|1414.94|1404.57|1401.21|0
1653076500000|2022-05-20 19:55:00|1413.96|1410.6|1419.75|1416.39|1421.67|1418.31|1409.14|1405.78|0
1653076800000|2022-05-20 20:00:00|1418.54|1415.18|1420.2|1416.84|1424.81|1421.45|1418.54|1415.18|0
1653077100000|2022-05-20 20:05:00|1421.64|1418.28|1415.62|1412.26|1422.36|1419|1414.66|1411.3|0
1653077400000|2022-05-20 20:10:00|1416.1|1412.74|1418.03|1415.63|1418.03|1415.63|1412.73|1410.33|0
1653289500000|2022-05-23 07:05:00|1464.27|1461.39|1466.93|1464.05|1466.93|1464.05|1461.37|1458.49|0
1653289800000|2022-05-23 07:10:00|1467.17|1464.29|1465.72|1462.84|1468.62|1465.74|1462.82|1459.94|0
1653290100000|2022-05-23 07:15:00|1465.84|1462.96|1466.44|1463.56|1467.17|1464.29|1463.42|1460.54|0
1653290400000|2022-05-23 07:20:00|1466.08|1463.2|1463.54|1460.66|1466.8|1463.92|1461.85|1458.97|0
1653290700000|2022-05-23 07:25:00|1462.58|1459.7|1463.54|1460.66|1466.2|1463.32|1462.58|1459.7|0
1653291000000|2022-05-23 07:30:00|1462.69|1459.81|1463.78|1460.9|1467.17|1464.29|1458.95|1456.07|0
1653291300000|2022-05-23 07:35:00|1463.9|1461.02|1462.45|1459.57|1465.11|1462.23|1460.51|1457.63|0
1653291600000|2022-05-23 07:40:00|1462.57|1459.69|1454.6|1451.72|1462.57|1459.69|1454.6|1451.72|0
1653291900000|2022-05-23 07:45:00|1454.36|1451.48|1456.64|1453.76|1457.74|1454.86|1454.36|1451.48|0
1653292200000|2022-05-23 07:50:00|1456.53|1453.65|1459.67|1456.79|1459.67|1456.79|1456.4|1453.52|0
1653292500000|2022-05-23 07:55:00|1459.3|1456.42|1460.88|1458|1461.72|1458.84|1458.94|1456.06|0
1653292800000|2022-05-23 08:00:00|1461.12|1458.24|1455.32|1452.44|1467.64|1464.76|1455.32|1452.44|0
1653293100000|2022-05-23 08:05:00|1455.43|1452.55|1451.69|1448.81|1456.04|1453.16|1450.97|1448.09|0
1653293400000|2022-05-23 08:10:00|1451.57|1448.69|1443.72|1440.84|1452.9|1450.02|1443.72|1440.84|0
1653293700000|2022-05-23 08:15:00|1443.84|1440.96|1438.17|1435.29|1443.84|1440.96|1438.17|1435.29|0
1653294000000|2022-05-23 08:20:00|1437.93|1435.05|1443.36|1440.48|1443.72|1440.84|1437.93|1435.05|0
1653294300000|2022-05-23 08:25:00|1443.24|1440.36|1445.28|1442.4|1446.38|1443.5|1442.51|1439.63|0
1653294600000|2022-05-23 08:30:00|1445.17|1442.29|1439.86|1436.98|1445.65|1442.77|1439.62|1436.74|0
1653294900000|2022-05-23 08:35:00|1439.73|1436.85|1436.24|1433.36|1439.73|1436.85|1434.55|1431.67|0
1653295200000|2022-05-23 08:40:00|1436.11|1433.23|1433.42|1430.54|1439.62|1436.74|1432.94|1430.06|0
1653295500000|2022-05-23 08:45:00|1433.18|1430.3|1434.75|1432.35|1436.2|1433.8|1431.37|1428.97|0
1653295800000|2022-05-23 08:50:00|1434.63|1432.23|1436.07|1433.67|1437.41|1435.01|1432.82|1430.42|0
1653296100000|2022-05-23 08:55:00|1436.56|1434.16|1438.13|1435.73|1439.7|1437.3|1435.96|1433.56|0
1653296400000|2022-05-23 09:00:00|1438.49|1436.09|1437.16|1434.76|1439.34|1436.94|1433.54|1431.14|0
1653296700000|2022-05-23 09:05:00|1436.68|1434.28|1436.31|1433.91|1438.85|1436.45|1434.75|1432.35|0
1653297000000|2022-05-23 09:10:00|1435.95|1433.55|1438.37|1435.97|1440.3|1437.9|1435.95|1433.55|0
1653297300000|2022-05-23 09:15:00|1438.48|1436.08|1438|1435.6|1438.48|1436.08|1434.14|1431.74|0
1653297600000|2022-05-23 09:20:00|1438.48|1436.08|1440.06|1437.66|1440.54|1438.14|1438.12|1435.72|0
1653297900000|2022-05-23 09:25:00|1440.17|1437.77|1444.65|1442.25|1445.13|1442.73|1439.57|1437.17|0
1653298200000|2022-05-23 09:30:00|1445.25|1442.85|1445.85|1443.45|1446.82|1444.42|1443.92|1441.52|0
1653298500000|2022-05-23 09:35:00|1445.37|1442.97|1449.24|1446.84|1451.17|1448.77|1445.13|1442.73|0
1653298800000|2022-05-23 09:40:00|1449.35|1446.95|1447.54|1445.14|1449.84|1447.44|1447.18|1444.78|0
1653299100000|2022-05-23 09:45:00|1447.42|1445.02|1444.16|1441.76|1447.54|1445.14|1443.68|1441.28|0
1653299400000|2022-05-23 09:50:00|1443.92|1441.52|1444.76|1442.36|1446.58|1444.18|1443.92|1441.52|0
1653299700000|2022-05-23 09:55:00|1444.64|1442.24|1441.5|1439.1|1444.64|1442.24|1438.6|1436.2|0
1653300000000|2022-05-23 10:00:00|1441.61|1439.21|1441.5|1439.1|1442.58|1440.18|1440.29|1437.89|0
1653300300000|2022-05-23 10:05:00|1441.37|1438.97|1442.46|1440.06|1443.19|1440.79|1440.05|1437.65|0
1653300600000|2022-05-23 10:10:00|1442.34|1439.94|1447.05|1444.65|1447.54|1445.14|1442.34|1439.94|0
1653300900000|2022-05-23 10:15:00|1447.3|1444.9|1444.03|1441.63|1447.3|1444.9|1444.03|1441.63|0
1653301200000|2022-05-23 10:20:00|1443.43|1441.03|1443.18|1440.78|1444.51|1442.11|1441.49|1439.09|0
1653301500000|2022-05-23 10:25:00|1443.06|1440.66|1446.81|1444.41|1447.05|1444.65|1442.82|1440.42|0
1653301800000|2022-05-23 10:30:00|1447.17|1444.77|1450.43|1448.03|1450.43|1448.03|1446.92|1444.52|0
1653302100000|2022-05-23 10:35:00|1450.92|1448.52|1451.4|1449|1451.64|1449.24|1448.26|1445.86|0
1653302400000|2022-05-23 10:40:00|1451.52|1449.12|1452.85|1450.45|1453.82|1451.42|1449.58|1447.18|0
1653302700000|2022-05-23 10:45:00|1453.09|1450.69|1454.78|1452.38|1458.17|1455.77|1451.88|1449.48|0
1653303000000|2022-05-23 10:50:00|1455.14|1452.74|1457.44|1455.04|1457.93|1455.53|1453.33|1450.93|0
1653303300000|2022-05-23 10:55:00|1457.56|1455.16|1464.46|1462.06|1465.91|1463.51|1457.44|1455.04|0
1653303600000|2022-05-23 11:00:00|1464.33|1461.93|1462.04|1459.64|1464.33|1461.93|1461.07|1458.67|0
1653303900000|2022-05-23 11:05:00|1461.67|1459.27|1461.79|1459.39|1462.28|1459.88|1460.34|1457.94|0
1653304200000|2022-05-23 11:10:00|1462.39|1459.99|1464.57|1462.17|1465.91|1463.51|1461.55|1459.15|0
1653304500000|2022-05-23 11:15:00|1464.46|1462.06|1460.58|1458.18|1464.7|1462.3|1459.86|1457.46|0
1653304800000|2022-05-23 11:20:00|1460.7|1458.3|1455.5|1453.1|1460.82|1458.42|1454.53|1452.13|0
1653305100000|2022-05-23 11:25:00|1455.37|1452.97|1457.43|1455.03|1458.64|1456.24|1455.26|1452.86|0
1653305400000|2022-05-23 11:30:00|1457.19|1454.79|1454.77|1452.37|1457.68|1455.28|1454.77|1452.37|0
1653305700000|2022-05-23 11:35:00|1454.53|1452.13|1451.26|1448.86|1454.77|1452.37|1449.45|1447.05|0
1653306000000|2022-05-23 11:40:00|1451.39|1448.99|1455.01|1452.61|1455.98|1453.58|1450.9|1448.5|0
1653306300000|2022-05-23 11:45:00|1454.77|1452.37|1450.9|1448.5|1455.01|1452.61|1449.45|1447.05|0
1653306600000|2022-05-23 11:50:00|1450.77|1448.37|1452.59|1450.19|1455.13|1452.73|1450.66|1448.26|0
1653306900000|2022-05-23 11:55:00|1452.71|1450.31|1455.12|1452.72|1455.12|1452.72|1451.87|1449.47|0
1653307200000|2022-05-23 12:00:00|1455.49|1453.09|1459.6|1457.2|1460.69|1458.29|1455.49|1453.09|0
1653307500000|2022-05-23 12:05:00|1460.09|1457.69|1460.33|1457.93|1462.51|1460.11|1459.85|1457.45|0
1653307800000|2022-05-23 12:10:00|1459.36|1456.96|1459.12|1456.72|1461.05|1458.65|1457.18|1454.78|0
1653308100000|2022-05-23 12:15:00|1458.88|1456.48|1460.81|1458.41|1461.41|1459.01|1457.91|1455.51|0
1653308400000|2022-05-23 12:20:00|1461.05|1458.65|1459.36|1456.96|1461.78|1459.38|1458.02|1455.62|0
1653308700000|2022-05-23 12:25:00|1459.12|1456.72|1455.73|1453.33|1459.12|1456.72|1454.28|1451.88|0
1653309000000|2022-05-23 12:30:00|1455.97|1453.57|1451.13|1448.73|1456.33|1453.93|1449.68|1447.28|0
1653309300000|2022-05-23 12:35:00|1450.65|1448.25|1454.39|1451.99|1454.52|1452.12|1450.65|1448.25|0
1653309600000|2022-05-23 12:40:00|1453.79|1451.39|1451.85|1449.45|1455.97|1453.57|1451.85|1449.45|0
1653309900000|2022-05-23 12:45:00|1451.13|1448.73|1450.4|1448|1453.79|1451.39|1449.19|1446.79|0
1653310200000|2022-05-23 12:50:00|1451|1448.6|1449.19|1446.79|1453.18|1450.78|1449.19|1446.79|0
1653310500000|2022-05-23 12:55:00|1449.43|1447.03|1451.61|1449.21|1452.34|1449.94|1449.19|1446.79|0
1653310800000|2022-05-23 13:00:00|1451.85|1449.45|1453.3|1450.9|1453.9|1451.5|1448.95|1446.55|0
1653311100000|2022-05-23 13:05:00|1453.54|1451.14|1455.72|1453.32|1455.96|1453.56|1452.58|1450.18|0
1653311400000|2022-05-23 13:10:00|1455.96|1453.56|1458.14|1455.74|1458.49|1456.09|1455.96|1453.56|0
1653311700000|2022-05-23 13:15:00|1458.38|1455.98|1456.93|1454.53|1459.83|1457.43|1454.51|1452.11|0
1653312000000|2022-05-23 13:20:00|1457.28|1454.88|1457.17|1454.77|1457.89|1455.49|1454.75|1452.35|0
1653312300000|2022-05-23 13:25:00|1457.28|1454.88|1448.94|1446.54|1457.28|1454.88|1448.82|1446.42|0
1653312600000|2022-05-23 13:30:00|1450.64|1448.24|1449.91|1447.51|1452.33|1449.93|1442.53|1440.13|0
1653312900000|2022-05-23 13:35:00|1451.12|1448.72|1437.58|1435.18|1451.36|1448.96|1434.68|1432.28|0
1653313200000|2022-05-23 13:40:00|1438.06|1435.66|1451.84|1449.44|1453.05|1450.65|1432.99|1430.59|0
1653313500000|2022-05-23 13:45:00|1452.57|1450.17|1460.79|1458.39|1464.66|1462.26|1448.94|1446.54|0
1653313800000|2022-05-23 13:50:00|1460.31|1457.91|1450.63|1448.23|1464.66|1462.26|1450.63|1448.23|0
1653314100000|2022-05-23 13:55:00|1451.84|1449.44|1443.62|1441.22|1454.5|1452.1|1441.93|1439.53|0
1653314400000|2022-05-23 14:00:00|1442.89|1440.49|1432.5|1430.1|1443.86|1441.46|1426.23|1423.83|0
1653314700000|2022-05-23 14:05:00|1433.47|1431.07|1434.48|1432.08|1438.3|1435.9|1428.69|1426.29|0
1653315000000|2022-05-23 14:10:00|1434|1431.6|1443.18|1440.78|1446.56|1444.16|1433.28|1430.88|0
1653315300000|2022-05-23 14:15:00|1443.9|1441.5|1452.12|1449.72|1455.02|1452.62|1441.48|1439.08|0
1653315600000|2022-05-23 14:20:00|1450.91|1448.51|1452.11|1449.71|1455.26|1452.86|1444.14|1441.74|0
1653315900000|2022-05-23 14:25:00|1453.08|1450.68|1461.95|1459.55|1461.95|1459.55|1441.42|1439.02|0
1653316200000|2022-05-23 14:30:00|1463.88|1461.48|1462.43|1460.03|1466.06|1463.66|1457.71|1455.31|0
1653316500000|2022-05-23 14:35:00|1462.67|1460.27|1464.36|1461.96|1467.02|1464.62|1459.05|1456.65|0
1653316800000|2022-05-23 14:40:00|1464.85|1462.45|1461.7|1459.3|1468.47|1466.07|1459.53|1457.13|0
1653317100000|2022-05-23 14:45:00|1463.64|1461.24|1462.19|1459.79|1470.89|1468.49|1455.9|1453.5|0
1653317400000|2022-05-23 14:50:00|1461.22|1458.82|1458.32|1455.92|1463.88|1461.48|1449.62|1447.22|0
1653317700000|2022-05-23 14:55:00|1458.19|1455.79|1460.49|1458.09|1462.18|1459.78|1455.66|1453.26|0
1653318000000|2022-05-23 15:00:00|1461.46|1459.06|1474.52|1472.12|1475.24|1472.84|1457.11|1454.71|0
1653318300000|2022-05-23 15:05:00|1474.03|1471.63|1473.31|1470.91|1476.57|1474.17|1472.58|1470.18|0
1653318600000|2022-05-23 15:10:00|1473.91|1471.51|1480.12|1477.72|1480.12|1477.72|1470.45|1468.05|0
1653318900000|2022-05-23 15:15:00|1480.37|1477.97|1476.25|1473.85|1482.54|1480.14|1475.16|1472.76|0
1653319200000|2022-05-23 15:20:00|1475.65|1473.25|1478.43|1476.03|1479.88|1477.48|1473.35|1470.95|0
1653319500000|2022-05-23 15:25:00|1478.19|1475.79|1481.09|1478.69|1481.33|1478.93|1475.29|1472.89|0
1653319800000|2022-05-23 15:30:00|1480.72|1478.32|1489.56|1487.16|1490.52|1488.12|1479.64|1477.24|0
1653320100000|2022-05-23 15:35:00|1489.8|1487.4|1490.04|1487.64|1490.52|1488.12|1486.17|1483.77|0
1653320400000|2022-05-23 15:40:00|1491.25|1488.85|1488.31|1485.91|1491.62|1489.22|1487.38|1484.98|0
1653320700000|2022-05-23 15:45:00|1488.07|1485.67|1483.72|1481.32|1490.49|1488.09|1480.34|1477.94|0
1653321000000|2022-05-23 15:50:00|1484.45|1482.05|1485.89|1483.49|1487.35|1484.95|1482.75|1480.35|0
1653321300000|2022-05-23 15:55:00|1486.25|1483.85|1486.86|1484.46|1490.49|1488.09|1485.65|1483.25|0
1653321600000|2022-05-23 16:00:00|1486.38|1483.98|1493.15|1490.75|1493.63|1491.23|1484.32|1481.92|0
1653321900000|2022-05-23 16:05:00|1492.9|1490.5|1496.13|1493.73|1497.58|1495.18|1490.81|1488.41|0
1653322200000|2022-05-23 16:10:00|1496.37|1493.97|1492.25|1489.85|1496.37|1493.97|1491.29|1488.89|0
1653322500000|2022-05-23 16:15:00|1492.74|1490.34|1490.32|1487.92|1494.43|1492.03|1487.18|1484.78|0
1653322800000|2022-05-23 16:20:00|1490.08|1487.68|1493.7|1491.3|1495.15|1492.75|1490.08|1487.68|0
1653323100000|2022-05-23 16:25:00|1493.95|1491.55|1487.17|1484.77|1493.95|1491.55|1486.08|1483.68|0
1653323400000|2022-05-23 16:30:00|1487.9|1485.5|1485.48|1483.08|1488.14|1485.74|1481.37|1478.97|0
1653323700000|2022-05-23 16:35:00|1485.72|1483.32|1490.19|1487.79|1490.31|1487.91|1484.03|1481.63|0
1653324000000|2022-05-23 16:40:00|1490.31|1487.91|1488.46|1486.06|1491.28|1488.88|1485.31|1482.91|0
1653324300000|2022-05-23 16:45:00|1488.94|1486.54|1480.23|1477.83|1489.91|1487.51|1479.51|1477.11|0
1653324600000|2022-05-23 16:50:00|1480.48|1478.08|1477.33|1474.93|1481.93|1479.53|1476.12|1473.72|0
1653324900000|2022-05-23 16:55:00|1478.06|1475.66|1482.17|1479.77|1482.17|1479.77|1475.16|1472.76|0
1653325200000|2022-05-23 17:00:00|1481.68|1479.28|1477.09|1474.69|1482.16|1479.76|1477.09|1474.69|0
1653325500000|2022-05-23 17:05:00|1476.6|1474.2|1478.05|1475.65|1478.78|1476.38|1473.95|1471.55|0
1653325800000|2022-05-23 17:10:00|1477.33|1474.93|1478.54|1476.14|1479.99|1477.59|1475.15|1472.75|0
1653326100000|2022-05-23 17:15:00|1478.29|1475.89|1468.89|1466.49|1478.29|1475.89|1466.95|1464.55|0
1653326400000|2022-05-23 17:20:00|1468.16|1465.76|1469.85|1467.45|1470.34|1467.94|1462.6|1460.2|0
1653326700000|2022-05-23 17:25:00|1469.49|1467.09|1472.51|1470.11|1473.48|1471.08|1469.49|1467.09|0
1653327000000|2022-05-23 17:30:00|1472.75|1470.35|1477.11|1474.71|1480.5|1478.1|1469.13|1466.73|0
1653327300000|2022-05-23 17:35:00|1475.9|1473.5|1478.56|1476.16|1480.74|1478.34|1475.9|1473.5|0
1653327600000|2022-05-23 17:40:00|1479.04|1476.64|1481.22|1478.82|1482.67|1480.27|1477.83|1475.43|0
1653327900000|2022-05-23 17:45:00|1481.46|1479.06|1486.54|1484.14|1488.97|1486.57|1480.01|1477.61|0
1653328200000|2022-05-23 17:50:00|1486.79|1484.39|1482.91|1480.51|1487.27|1484.87|1482.43|1480.03|0
1653328500000|2022-05-23 17:55:00|1483.4|1481|1487.75|1485.35|1487.75|1485.35|1483.39|1480.99|0
1653328800000|2022-05-23 18:00:00|1488.48|1486.08|1485.57|1483.17|1491.14|1488.74|1483.27|1480.87|0
1653329100000|2022-05-23 18:05:00|1485.81|1483.41|1487.99|1485.59|1489.45|1487.05|1483.63|1481.23|0
1653329400000|2022-05-23 18:10:00|1488.48|1486.08|1492.11|1489.71|1492.83|1490.43|1488.23|1485.83|0
1653329700000|2022-05-23 18:15:00|1491.87|1489.47|1492.35|1489.95|1492.71|1490.31|1489.44|1487.04|0
1653330000000|2022-05-23 18:20:00|1492.59|1490.19|1492.79|1490.39|1494.73|1492.33|1490.61|1488.21|0
1653330300000|2022-05-23 18:25:00|1492.55|1490.15|1490.13|1487.73|1493.76|1491.36|1488.19|1485.79|0
1653330600000|2022-05-23 18:30:00|1490.61|1488.21|1490.49|1488.09|1492.55|1490.15|1487.95|1485.55|0
1653330900000|2022-05-23 18:35:00|1490.13|1487.73|1491.34|1488.94|1492.79|1490.39|1489.16|1486.76|0
1653331200000|2022-05-23 18:40:00|1491.09|1488.69|1497.63|1495.23|1497.63|1495.23|1488.79|1486.39|0
1653331500000|2022-05-23 18:45:00|1498.11|1495.71|1488.19|1485.79|1498.6|1496.2|1486.01|1483.61|0
1653331800000|2022-05-23 18:50:00|1488.55|1486.15|1487.7|1485.3|1491.33|1488.93|1483.84|1481.44|0
1653332100000|2022-05-23 18:55:00|1488.43|1486.03|1484.32|1481.92|1488.67|1486.27|1482.87|1480.47|0
1653332400000|2022-05-23 19:00:00|1484.19|1481.79|1489.4|1487|1490.36|1487.96|1483.83|1481.43|0
1653332700000|2022-05-23 19:05:00|1489.64|1487.24|1493.75|1491.35|1493.99|1491.59|1487.7|1485.3|0
1653333000000|2022-05-23 19:10:00|1493.87|1491.47|1483.99|1481.59|1493.87|1491.47|1481.34|1478.94|0
1653333300000|2022-05-23 19:15:00|1484.24|1481.84|1487.14|1484.74|1487.38|1484.98|1482.3|1479.9|0
1653333600000|2022-05-23 19:20:00|1487.38|1484.98|1481.58|1479.18|1489.31|1486.91|1478.19|1475.79|0
1653333900000|2022-05-23 19:25:00|1480.85|1478.45|1483.02|1480.62|1485.2|1482.8|1479.88|1477.48|0
1653334200000|2022-05-23 19:30:00|1483.75|1481.35|1487.13|1484.73|1489.07|1486.67|1481.82|1479.42|0
1653334500000|2022-05-23 19:35:00|1487.37|1484.97|1479.71|1477.31|1492.45|1490.05|1479.71|1477.31|0
1653334800000|2022-05-23 19:40:00|1479.95|1477.55|1478.5|1476.1|1482.85|1480.45|1475.84|1473.44|0
1653335100000|2022-05-23 19:45:00|1479.22|1476.82|1473.33|1470.93|1479.22|1476.82|1471.73|1469.33|0
1653335400000|2022-05-23 19:50:00|1479.74|1477.34|1480.78|1478.38|1487.3|1484.9|1476.11|1473.71|0
1653335700000|2022-05-23 19:55:00|1479.57|1477.17|1489.05|1486.65|1491.95|1489.55|1478.36|1475.96|0
1653336000000|2022-05-23 20:00:00|1491.22|1488.82|1491.71|1489.31|1495.09|1492.69|1491.22|1488.82|0
1653336300000|2022-05-23 20:05:00|1491.95|1489.55|1500.42|1498.02|1500.66|1498.26|1491.95|1489.55|0
1653336600000|2022-05-23 20:10:00|1499.93|1497.53|1494.85|1492.45|1500.42|1498.02|1494.12|1491.72|0
1653336900000|2022-05-23 20:15:00|1495.78|1492.98|1497.23|1494.43|1498.19|1495.39|1495.41|1492.61|0
1653337200000|2022-05-23 20:20:00|1496.98|1494.18|1495.53|1492.73|1496.98|1494.18|1495.05|1492.25|0
1653337500000|2022-05-23 20:25:00|1495.77|1492.97|1495.05|1492.25|1496.5|1493.7|1494.8|1492|0
1653337800000|2022-05-23 20:30:00|1495.16|1492.36|1495.16|1492.36|1496.26|1493.46|1494.8|1492|0
1653338100000|2022-05-23 20:35:00|1495.29|1492.49|1496.25|1493.45|1496.25|1493.45|1494.8|1492|0
1653338400000|2022-05-23 20:40:00|1496.01|1493.21|1495.77|1492.97|1496.74|1493.94|1495.53|1492.73|0
1653338700000|2022-05-23 20:45:00|1495.53|1492.73|1495.77|1492.97|1496.01|1493.21|1495.04|1492.24|0
1653339000000|2022-05-23 20:50:00|1496.01|1493.21|1496.01|1493.21|1496.74|1493.94|1496.01|1493.21|0
1653339300000|2022-05-23 20:55:00|1495.52|1492.72|1496.85|1494.05|1497.7|1494.9|1495.52|1492.72|0
1653339600000|2022-05-23 21:00:00|1496.65|1493.85|1497.35|1494.55|1497.42|1494.62|1496.65|1493.85|0
1653339900000|2022-05-23 21:05:00|1497.24|1494.44|1495.12|1492.32|1497.24|1494.44|1495.12|1492.32|0
1653340200000|2022-05-23 21:10:00|1495.41|1492.61|1491.85|1489.05|1495.41|1492.61|1491.71|1488.91|0
1653340500000|2022-05-23 21:15:00|1491.96|1489.16|1486.04|1483.24|1491.96|1489.16|1484.85|1482.05|0
1653340800000|2022-05-23 21:20:00|1486.08|1483.28|1484.17|1481.37|1486.08|1483.28|1483.57|1480.77|0
1653341100000|2022-05-23 21:25:00|1484.1|1481.3|1481.99|1479.19|1484.1|1481.3|1481.18|1478.38|0
1653341400000|2022-05-23 21:30:00|1482.52|1479.72|1478.93|1476.13|1482.52|1479.72|1478.93|1476.13|0
1653341700000|2022-05-23 21:35:00|1478.96|1476.16|1477.26|1474.46|1479.84|1477.04|1477.26|1474.46|0
1653342000000|2022-05-23 21:40:00|1477.41|1474.61|1475.09|1472.29|1478.98|1476.18|1475.05|1472.25|0
1653342300000|2022-05-23 21:45:00|1475.33|1472.53|1480.49|1477.69|1481.46|1478.66|1474.98|1472.18|0
1653342600000|2022-05-23 21:50:00|1480.6|1477.8|1478|1475.2|1480.66|1477.86|1477.1|1474.3|0
1653342900000|2022-05-23 21:55:00|1478.39|1475.59|1477.38|1474.58|1479.77|1476.97|1477.38|1474.58|0
1653343200000|2022-05-23 22:00:00|1469.28|1466.48|1454.55|1451.75|1469.28|1466.48|1449.97|1447.17|0
1653343500000|2022-05-23 22:05:00|1454.44|1451.64|1456.72|1453.92|1458.65|1455.85|1452.51|1449.71|0
1653343800000|2022-05-23 22:10:00|1457.09|1454.29|1461.55|1458.75|1461.67|1458.87|1455.64|1452.84|0
1653344100000|2022-05-23 22:15:00|1461.67|1458.87|1458.89|1456.09|1462.75|1459.95|1457.57|1454.77|0
1653344400000|2022-05-23 22:20:00|1458.78|1455.98|1455.4|1452.6|1459.86|1457.06|1454.43|1451.63|0
1653344700000|2022-05-23 22:25:00|1455.51|1452.71|1457.57|1454.77|1459.74|1456.94|1455.51|1452.71|0
1653345000000|2022-05-23 22:30:00|1457.68|1454.88|1461.54|1458.74|1461.67|1458.87|1455.99|1453.19|0
1653345300000|2022-05-23 22:35:00|1461.78|1458.98|1459.37|1456.57|1461.91|1459.11|1458.77|1455.97|0
1653345600000|2022-05-23 22:40:00|1459.74|1456.94|1460.7|1457.9|1461.18|1458.38|1459.25|1456.45|0
1653345900000|2022-05-23 22:45:00|1460.94|1458.14|1464.32|1461.52|1464.56|1461.76|1460.94|1458.14|0
1653346200000|2022-05-23 22:50:00|1464.08|1461.28|1462.15|1459.35|1464.32|1461.52|1460.94|1458.14|0
1653346500000|2022-05-23 22:55:00|1462.26|1459.46|1464.8|1462|1465.4|1462.6|1462.26|1459.46|0
1653346800000|2022-05-23 23:00:00|1465.16|1462.36|1466.25|1463.45|1466.49|1463.69|1464.8|1462|0
1653347100000|2022-05-23 23:05:00|1466.01|1463.21|1467.21|1464.41|1467.45|1464.65|1465.52|1462.72|0
1653347400000|2022-05-23 23:10:00|1466.97|1464.17|1465.39|1462.59|1467.45|1464.65|1465.04|1462.24|0
1653347700000|2022-05-23 23:15:00|1465.04|1462.24|1460.93|1458.13|1465.52|1462.72|1459.97|1457.17|0
1653348000000|2022-05-23 23:20:00|1461.29|1458.49|1461.53|1458.73|1461.9|1459.1|1460.93|1458.13|0
1653348300000|2022-05-23 23:25:00|1461.66|1458.86|1460.69|1457.89|1463.34|1460.54|1460.56|1457.76|0
1653348600000|2022-05-23 23:30:00|1460.45|1457.65|1461.89|1459.09|1461.89|1459.09|1460.45|1457.65|0
1653348900000|2022-05-23 23:35:00|1461.77|1458.97|1463.34|1460.54|1463.58|1460.78|1461.65|1458.85|0
1653349200000|2022-05-23 23:40:00|1463.46|1460.66|1466.11|1463.31|1466.24|1463.44|1463.46|1460.66|0
1653349500000|2022-05-23 23:45:00|1466.24|1463.44|1466.24|1463.44|1466.24|1463.44|1464.66|1461.86|0
1653349800000|2022-05-23 23:50:00|1465.99|1463.19|1466.48|1463.68|1468.89|1466.09|1465.75|1462.95|0
1653350100000|2022-05-23 23:55:00|1466.59|1463.79|1467.44|1464.64|1468.76|1465.96|1466.23|1463.43|0
1653350400000|2022-05-24 00:00:00|1467.2|1464.4|1463.34|1460.54|1467.2|1464.4|1460.92|1458.12|0
1653350700000|2022-05-24 00:05:00|1463.45|1460.65|1465.99|1463.19|1466.23|1463.43|1463.09|1460.29|0
1653351000000|2022-05-24 00:10:00|1465.86|1463.06|1465.75|1462.95|1467.55|1464.75|1465.02|1462.22|0
1653351300000|2022-05-24 00:15:00|1466.47|1463.67|1466.47|1463.67|1469.61|1466.81|1465.75|1462.95|0
1653351600000|2022-05-24 00:20:00|1466.23|1463.43|1464.54|1461.74|1466.71|1463.91|1463.33|1460.53|0
1653351900000|2022-05-24 00:25:00|1464.3|1461.5|1462.96|1460.16|1464.65|1461.85|1462.85|1460.05|0
1653352200000|2022-05-24 00:30:00|1462.85|1460.05|1464.46|1461.66|1465.98|1463.18|1462.36|1459.56|0
1653352500000|2022-05-24 00:35:00|1464.34|1461.54|1465.78|1462.98|1465.91|1463.11|1464.1|1461.3|0
1653352800000|2022-05-24 00:40:00|1465.67|1462.87|1464.22|1461.42|1466.39|1463.59|1463.01|1460.21|0
1653353100000|2022-05-24 00:45:00|1463.74|1460.94|1465.42|1462.62|1465.67|1462.87|1462.53|1459.73|0
1653353400000|2022-05-24 00:50:00|1465.18|1462.38|1464.94|1462.14|1465.91|1463.11|1464.33|1461.53|0
1653353700000|2022-05-24 00:55:00|1464.82|1462.02|1463.01|1460.21|1464.82|1462.02|1462.77|1459.97|0
1653354000000|2022-05-24 01:00:00|1462.88|1460.08|1463.01|1460.21|1463.97|1461.17|1462.53|1459.73|0
1653354300000|2022-05-24 01:05:00|1463.25|1460.45|1463.97|1461.17|1464.94|1462.14|1459.87|1457.07|0
1653354600000|2022-05-24 01:10:00|1464.09|1461.29|1461.56|1458.76|1464.94|1462.14|1461.07|1458.27|0
1653354900000|2022-05-24 01:15:00|1461.67|1458.87|1459.98|1457.18|1461.67|1458.87|1457.94|1455.14|0
1653355200000|2022-05-24 01:20:00|1459.87|1457.07|1459.87|1457.07|1460.95|1458.15|1458.9|1456.1|0
1653355500000|2022-05-24 01:25:00|1459.62|1456.82|1461.19|1458.39|1462.04|1459.24|1459.62|1456.82|0
1653355800000|2022-05-24 01:30:00|1460.11|1457.31|1461.43|1458.63|1461.55|1458.75|1460.11|1457.31|0
1653356100000|2022-05-24 01:35:00|1461.55|1458.75|1463|1460.2|1463.48|1460.68|1460.59|1457.79|0
1653356400000|2022-05-24 01:40:00|1462.87|1460.07|1464.32|1461.52|1465.17|1462.37|1462.87|1460.07|0
1653356700000|2022-05-24 01:45:00|1464.2|1461.4|1464.2|1461.4|1464.69|1461.89|1463.48|1460.68|0
1653357000000|2022-05-24 01:50:00|1464.08|1461.28|1465.89|1463.09|1466.13|1463.33|1462.75|1459.95|0
1653357300000|2022-05-24 01:55:00|1466.13|1463.33|1462.51|1459.71|1466.37|1463.57|1462.51|1459.71|0
1653357600000|2022-05-24 02:00:00|1462.39|1459.59|1461.79|1458.99|1463.23|1460.43|1459.86|1457.06|0
1653357900000|2022-05-24 02:05:00|1461.66|1458.86|1461.06|1458.26|1462.27|1459.47|1460.34|1457.54|0
1653358200000|2022-05-24 02:10:00|1460.82|1458.02|1460.82|1458.02|1461.9|1459.1|1460.34|1457.54|0
1653358500000|2022-05-24 02:15:00|1460.93|1458.13|1458.89|1456.09|1461.3|1458.5|1458.65|1455.85|0
1653358800000|2022-05-24 02:20:00|1459.13|1456.33|1459.97|1457.17|1460.45|1457.65|1458.64|1455.84|0
1653359100000|2022-05-24 02:25:00|1460.09|1457.29|1459.37|1456.57|1460.82|1458.02|1458.88|1456.08|0
1653359400000|2022-05-24 02:30:00|1459.61|1456.81|1460.33|1457.53|1460.33|1457.53|1459.12|1456.32|0
1653359700000|2022-05-24 02:35:00|1460.81|1458.01|1459.61|1456.81|1461.05|1458.25|1459.61|1456.81|0
1653360000000|2022-05-24 02:40:00|1459.72|1456.92|1459.36|1456.56|1459.85|1457.05|1458.64|1455.84|0
1653360300000|2022-05-24 02:45:00|1459.12|1456.32|1458.4|1455.6|1459.12|1456.32|1457.19|1454.39|0
1653360600000|2022-05-24 02:50:00|1458.51|1455.71|1459.36|1456.56|1459.36|1456.56|1458.4|1455.6|0
1653360900000|2022-05-24 02:55:00|1459.12|1456.32|1460.32|1457.52|1460.57|1457.77|1459.12|1456.32|0
1653361200000|2022-05-24 03:00:00|1460.2|1457.4|1459.6|1456.8|1460.56|1457.76|1459.36|1456.56|0
1653361500000|2022-05-24 03:05:00|1459.84|1457.04|1460.56|1457.76|1460.56|1457.76|1459.12|1456.32|0
1653361800000|2022-05-24 03:10:00|1460.8|1458|1460.56|1457.76|1460.8|1458|1460.08|1457.28|0
1653362100000|2022-05-24 03:15:00|1460.32|1457.52|1459.84|1457.04|1460.56|1457.76|1459.6|1456.8|0
1653362400000|2022-05-24 03:20:00|1460.08|1457.28|1458.26|1455.46|1460.08|1457.28|1458.15|1455.35|0
1653362700000|2022-05-24 03:25:00|1458.39|1455.59|1458.26|1455.46|1458.39|1455.59|1457.42|1454.62|0
1653363000000|2022-05-24 03:30:00|1458.15|1455.35|1458.39|1455.59|1459.11|1456.31|1458.14|1455.34|0
1653363300000|2022-05-24 03:35:00|1458.63|1455.83|1458.38|1455.58|1458.63|1455.83|1457.9|1455.1|0
1653363600000|2022-05-24 03:40:00|1458.26|1455.46|1458.14|1455.34|1458.63|1455.83|1457.9|1455.1|0
1653363900000|2022-05-24 03:45:00|1458.26|1455.46|1458.98|1456.18|1458.98|1456.18|1458.14|1455.34|0
1653364200000|2022-05-24 03:50:00|1459.11|1456.31|1460.55|1457.75|1460.79|1457.99|1457.9|1455.1|0
1653364500000|2022-05-24 03:55:00|1460.31|1457.51|1461.15|1458.35|1461.87|1459.07|1460.31|1457.51|0
1653364800000|2022-05-24 04:00:00|1461.03|1458.23|1461.51|1458.71|1461.87|1459.07|1460.79|1457.99|0
1653365100000|2022-05-24 04:05:00|1461.63|1458.83|1461.51|1458.71|1462|1459.2|1461.27|1458.47|0
1653365400000|2022-05-24 04:10:00|1461.75|1458.95|1460.31|1457.51|1461.75|1458.95|1459.58|1456.78|0
1653365700000|2022-05-24 04:15:00|1460.06|1457.26|1458.62|1455.82|1460.06|1457.26|1458.62|1455.82|0
1653366000000|2022-05-24 04:20:00|1458.73|1455.93|1459.21|1456.41|1459.58|1456.78|1458.62|1455.82|0
1653366300000|2022-05-24 04:25:00|1459.1|1456.3|1458.85|1456.05|1459.1|1456.3|1458.61|1455.81|0
1653366600000|2022-05-24 04:30:00|1458.73|1455.93|1458.13|1455.33|1459.1|1456.3|1457.52|1454.72|0
1653366900000|2022-05-24 04:35:00|1458|1455.2|1458.61|1455.81|1458.85|1456.05|1457.89|1455.09|0
1653367200000|2022-05-24 04:40:00|1458.73|1455.93|1457.64|1454.84|1458.85|1456.05|1457.52|1454.72|0
1653367500000|2022-05-24 04:45:00|1457.4|1454.6|1454.02|1451.22|1457.64|1454.84|1453.9|1451.1|0
1653367800000|2022-05-24 04:50:00|1453.78|1450.98|1455.23|1452.43|1456.07|1453.27|1453.54|1450.74|0
1653368100000|2022-05-24 04:55:00|1455.47|1452.67|1454.5|1451.7|1455.71|1452.91|1453.54|1450.74|0
1653368400000|2022-05-24 05:00:00|1454.26|1451.46|1453.78|1450.98|1454.75|1451.95|1451.61|1448.81|0
1653368700000|2022-05-24 05:05:00|1453.65|1450.85|1455.95|1453.15|1455.95|1453.15|1453.41|1450.61|0
1653369000000|2022-05-24 05:10:00|1456.19|1453.39|1451.37|1448.57|1456.67|1453.87|1451.12|1448.32|0
1653369300000|2022-05-24 05:15:00|1448.95|1446.15|1453.78|1450.98|1454.26|1451.46|1448.95|1446.15|0
1653369600000|2022-05-24 05:20:00|1454.02|1451.22|1452.2|1449.4|1454.5|1451.7|1451.6|1448.8|0
1653369900000|2022-05-24 05:25:00|1452.33|1449.53|1449.92|1447.12|1453.41|1450.61|1449.67|1446.87|0
1653370200000|2022-05-24 05:30:00|1450.16|1447.36|1451.24|1448.44|1451.36|1448.56|1448.95|1446.15|0
1653370500000|2022-05-24 05:35:00|1451.36|1448.56|1447.26|1444.46|1452.08|1449.28|1444.37|1441.57|0
1653370800000|2022-05-24 05:40:00|1447.38|1444.58|1443.4|1440.6|1447.38|1444.58|1443.4|1440.6|0
1653371100000|2022-05-24 05:45:00|1443.16|1440.36|1444.61|1441.81|1445.81|1443.01|1443.16|1440.36|0
1653371400000|2022-05-24 05:50:00|1444.37|1441.57|1443.64|1440.84|1444.37|1441.57|1442.2|1439.4|0
1653371700000|2022-05-24 05:55:00|1443.76|1440.96|1443.88|1441.08|1444.61|1441.81|1442.68|1439.88|0
1653372000000|2022-05-24 06:00:00|1443.76|1440.96|1446.77|1443.97|1447.01|1444.21|1441.47|1438.67|0
1653372300000|2022-05-24 06:05:00|1447.01|1444.21|1444.36|1441.56|1447.74|1444.94|1444.12|1441.32|0
1653372600000|2022-05-24 06:10:00|1444.84|1442.04|1444.72|1441.92|1445.32|1442.52|1443.4|1440.6|0
1653372900000|2022-05-24 06:15:00|1445.08|1442.28|1443.63|1440.83|1446.29|1443.49|1443.39|1440.59|0
1653373200000|2022-05-24 06:20:00|1443.39|1440.59|1445.08|1442.28|1446.29|1443.49|1442.67|1439.87|0
1653373500000|2022-05-24 06:25:00|1444.84|1442.04|1444.71|1441.91|1445.44|1442.64|1444.36|1441.56|0
1653373800000|2022-05-24 06:30:00|1443.99|1441.19|1444.47|1441.67|1446.04|1443.24|1443.99|1441.19|0
1653374100000|2022-05-24 06:35:00|1444.6|1441.8|1435.58|1432.78|1444.6|1441.8|1434.86|1432.06|0
1653374400000|2022-05-24 06:40:00|1435.82|1433.02|1434.61|1431.81|1436.3|1433.5|1434.25|1431.45|0
1653374700000|2022-05-24 06:45:00|1434.37|1431.57|1434.49|1431.69|1435.09|1432.29|1432.92|1430.12|0
1653375000000|2022-05-24 06:50:00|1434.37|1431.57|1438.71|1435.91|1438.95|1436.15|1434.37|1431.57|0
1653375300000|2022-05-24 06:55:00|1438.47|1435.67|1438.83|1436.03|1439.92|1437.12|1437.26|1434.46|0
1653375600000|2022-05-24 07:00:00|1438.47|1435.67|1442.2|1439.4|1443.78|1440.98|1438.47|1435.67|0
1653375900000|2022-05-24 07:05:00|1442|1439.6|1437.06|1434.66|1442|1439.6|1437.06|1434.66|0
1653376200000|2022-05-24 07:10:00|1436.58|1434.18|1443.5|1441.1|1444.23|1441.83|1435.49|1433.09|0
1653376500000|2022-05-24 07:15:00|1443.74|1441.34|1441.4|1439|1444.71|1442.31|1440.31|1437.91|0
1653376800000|2022-05-24 07:20:00|1441.16|1438.76|1441.76|1439.36|1443.09|1440.69|1440.07|1437.67|0
1653377100000|2022-05-24 07:25:00|1442.85|1440.45|1440.79|1438.39|1443.45|1441.05|1437.3|1434.9|0
1653377400000|2022-05-24 07:30:00|1441.88|1439.48|1442.48|1440.08|1447.68|1445.28|1441.64|1439.24|0
1653377700000|2022-05-24 07:35:00|1442.61|1440.21|1436.09|1433.69|1442.72|1440.32|1434.4|1432|0
1653378000000|2022-05-24 07:40:00|1435.61|1433.21|1432.23|1429.83|1436.09|1433.69|1429.93|1427.53|0
1653378300000|2022-05-24 07:45:00|1431.74|1429.34|1432.71|1430.31|1434.16|1431.76|1429.45|1427.05|0
1653378600000|2022-05-24 07:50:00|1432.47|1430.07|1436.08|1433.68|1436.08|1433.68|1431.02|1428.62|0
1653378900000|2022-05-24 07:55:00|1435.96|1433.56|1441.03|1438.63|1441.39|1438.99|1435.36|1432.96|0
1653379200000|2022-05-24 08:00:00|1440.78|1438.38|1439.46|1437.06|1443.08|1440.68|1438.01|1435.61|0
1653379500000|2022-05-24 08:05:00|1439.82|1437.42|1440.54|1438.14|1441.26|1438.86|1438.01|1435.61|0
1653379800000|2022-05-24 08:10:00|1440.67|1438.27|1443.32|1440.92|1443.8|1441.4|1439.22|1436.82|0
1653380100000|2022-05-24 08:15:00|1442.84|1440.44|1439.81|1437.41|1443.19|1440.79|1437.53|1435.13|0
1653380400000|2022-05-24 08:20:00|1439.7|1437.3|1441.63|1439.23|1442.11|1439.71|1436.56|1434.16|0
1653380700000|2022-05-24 08:25:00|1441.39|1438.99|1441.87|1439.47|1441.98|1439.58|1439.33|1436.93|0
1653381000000|2022-05-24 08:30:00|1441.74|1439.34|1440.53|1438.13|1442.83|1440.43|1439.57|1437.17|0
1653381300000|2022-05-24 08:35:00|1440.66|1438.26|1441.14|1438.74|1441.14|1438.74|1437.52|1435.12|0
1653381600000|2022-05-24 08:40:00|1440.66|1438.26|1437.28|1434.88|1440.9|1438.5|1437.28|1434.88|0
1653381900000|2022-05-24 08:45:00|1437.04|1434.64|1438.73|1436.33|1440.17|1437.77|1436.55|1434.15|0
1653382200000|2022-05-24 08:50:00|1438.48|1436.08|1431.99|1429.59|1438.48|1436.08|1430.54|1428.14|0
1653382500000|2022-05-24 08:55:00|1431.86|1429.46|1431.74|1429.34|1433.67|1431.27|1430.41|1428.01|0
1653382800000|2022-05-24 09:00:00|1431.98|1429.58|1432.47|1430.07|1434.27|1431.87|1431.74|1429.34|0
1653383100000|2022-05-24 09:05:00|1432.58|1430.18|1432.71|1430.31|1433.55|1431.15|1431.26|1428.86|0
1653383400000|2022-05-24 09:10:00|1433.19|1430.79|1434.88|1432.48|1435.84|1433.44|1431.74|1429.34|0
1653383700000|2022-05-24 09:15:00|1435.12|1432.72|1432.7|1430.3|1435.72|1433.32|1432.7|1430.3|0
1653384000000|2022-05-24 09:20:00|1433.19|1430.79|1433.67|1431.27|1435.36|1432.96|1433.19|1430.79|0
1653384300000|2022-05-24 09:25:00|1433.43|1431.03|1436.8|1434.4|1437.77|1435.37|1433.06|1430.66|0
1653384600000|2022-05-24 09:30:00|1437.16|1434.76|1437.77|1435.37|1437.77|1435.37|1435.11|1432.71|0
1653384900000|2022-05-24 09:35:00|1437.64|1435.24|1438.97|1436.57|1439.46|1437.06|1436.92|1434.52|0
1653385200000|2022-05-24 09:40:00|1439.46|1437.06|1438.49|1436.09|1439.7|1437.3|1437.64|1435.24|0
1653385500000|2022-05-24 09:45:00|1438.61|1436.21|1441.63|1439.23|1441.63|1439.23|1438.25|1435.85|0
1653385800000|2022-05-24 09:50:00|1441.14|1438.74|1442.47|1440.07|1443.08|1440.68|1440.9|1438.5|0
1653386100000|2022-05-24 09:55:00|1442.59|1440.19|1443.43|1441.03|1445.73|1443.33|1442.59|1440.19|0
1653386400000|2022-05-24 10:00:00|1443.56|1441.16|1441.14|1438.74|1443.8|1441.4|1440.29|1437.89|0
1653386700000|2022-05-24 10:05:00|1441.02|1438.62|1445.12|1442.72|1445.36|1442.96|1439.93|1437.53|0
1653387000000|2022-05-24 10:10:00|1445.25|1442.85|1444.52|1442.12|1446.57|1444.17|1443.8|1441.4|0
1653387300000|2022-05-24 10:15:00|1444.76|1442.36|1448.26|1445.86|1448.63|1446.23|1444.52|1442.12|0
1653387600000|2022-05-24 10:20:00|1448.38|1445.98|1448.38|1445.98|1450.8|1448.4|1447.53|1445.13|0
1653387900000|2022-05-24 10:25:00|1448.14|1445.74|1448.74|1446.34|1448.86|1446.46|1445.97|1443.57|0
1653388200000|2022-05-24 10:30:00|1448.38|1445.98|1447.66|1445.26|1450.07|1447.67|1447.66|1445.26|0
1653388500000|2022-05-24 10:35:00|1447.41|1445.01|1446.45|1444.05|1447.41|1445.01|1445.35|1442.95|0
1653388800000|2022-05-24 10:40:00|1446.2|1443.8|1446.32|1443.92|1447.65|1445.25|1445.59|1443.19|0
1653389100000|2022-05-24 10:45:00|1446.2|1443.8|1445.59|1443.19|1447.29|1444.89|1445|1442.6|0
1653389400000|2022-05-24 10:50:00|1445.83|1443.43|1445.96|1443.56|1446.68|1444.28|1444.38|1441.98|0
1653389700000|2022-05-24 10:55:00|1445.59|1443.19|1445.11|1442.71|1447.65|1445.25|1445.11|1442.71|0
1653390000000|2022-05-24 11:00:00|1445.48|1443.08|1449.13|1446.73|1450.26|1447.86|1445.48|1443.08|0
1653390300000|2022-05-24 11:05:00|1449.37|1446.97|1456.73|1454.33|1456.73|1454.33|1449.37|1446.97|0
1653390600000|2022-05-24 11:10:00|1456.13|1453.73|1453.71|1451.31|1456.13|1453.73|1453.23|1450.83|0
1653390900000|2022-05-24 11:15:00|1453.47|1451.07|1455.4|1453|1455.65|1453.25|1452.38|1449.98|0
1653391200000|2022-05-24 11:20:00|1455.65|1453.25|1452.26|1449.86|1455.89|1453.49|1452.26|1449.86|0
1653391500000|2022-05-24 11:25:00|1452.5|1450.1|1454.68|1452.28|1455.04|1452.64|1452.02|1449.62|0
1653391800000|2022-05-24 11:30:00|1454.44|1452.04|1455.88|1453.48|1456.13|1453.73|1453.95|1451.55|0
1653392100000|2022-05-24 11:35:00|1455.64|1453.24|1449.84|1447.44|1456.61|1454.21|1448.99|1446.59|0
1653392400000|2022-05-24 11:40:00|1449.48|1447.08|1452.02|1449.62|1452.5|1450.1|1448.03|1445.63|0
1653392700000|2022-05-24 11:45:00|1451.41|1449.01|1450.08|1447.68|1452.26|1449.86|1449.12|1446.72|0
1653393000000|2022-05-24 11:50:00|1450.44|1448.04|1447.43|1445.03|1450.44|1448.04|1446.82|1444.42|0
1653393300000|2022-05-24 11:55:00|1447.67|1445.27|1447.42|1445.02|1447.67|1445.27|1445.25|1442.85|0
1653393600000|2022-05-24 12:00:00|1447.67|1445.27|1449.35|1446.95|1449.35|1446.95|1444.77|1442.37|0
1653393900000|2022-05-24 12:05:00|1449.11|1446.71|1442.11|1439.71|1449.11|1446.71|1441.39|1438.99|0
1653394200000|2022-05-24 12:10:00|1442.23|1439.83|1444.04|1441.64|1445.36|1442.96|1442.11|1439.71|0
1653394500000|2022-05-24 12:15:00|1443.8|1441.4|1444.76|1442.36|1445.25|1442.85|1442.83|1440.43|0
1653394800000|2022-05-24 12:20:00|1445|1442.6|1442.83|1440.43|1445|1442.6|1441.62|1439.22|0
1653395100000|2022-05-24 12:25:00|1442.59|1440.19|1445.6|1443.2|1447.18|1444.78|1442.59|1440.19|0
1653395400000|2022-05-24 12:30:00|1445.97|1443.57|1448.38|1445.98|1449.83|1447.43|1443.55|1441.15|0
1653395700000|2022-05-24 12:35:00|1448.14|1445.74|1450.67|1448.27|1452.73|1450.33|1447.42|1445.02|0
1653396000000|2022-05-24 12:40:00|1450.55|1448.15|1451.28|1448.88|1453.45|1451.05|1450.31|1447.91|0
1653396300000|2022-05-24 12:45:00|1451.52|1449.12|1452.97|1450.57|1453.21|1450.81|1451.04|1448.64|0
1653396600000|2022-05-24 12:50:00|1453.21|1450.81|1452.36|1449.96|1455.38|1452.98|1452.24|1449.84|0
1653396900000|2022-05-24 12:55:00|1452.24|1449.84|1451.76|1449.36|1453.45|1451.05|1451.03|1448.63|0
1653397200000|2022-05-24 13:00:00|1452|1449.6|1449.82|1447.42|1452.48|1450.08|1447.65|1445.25|0
1653397500000|2022-05-24 13:05:00|1449.34|1446.94|1448.86|1446.46|1451.03|1448.63|1448.01|1445.61|0
1653397800000|2022-05-24 13:10:00|1448.61|1446.21|1451.27|1448.87|1451.51|1449.11|1448.61|1446.21|0
1653398100000|2022-05-24 13:15:00|1451.63|1449.23|1451.27|1448.87|1452.72|1450.32|1450.06|1447.66|0
1653398400000|2022-05-24 13:20:00|1451.03|1448.63|1452.48|1450.08|1454.41|1452.01|1451.03|1448.63|0
1653398700000|2022-05-24 13:25:00|1451.99|1449.59|1446.92|1444.52|1451.99|1449.59|1446.19|1443.79|0
1653399000000|2022-05-24 13:30:00|1447.64|1445.24|1443.54|1441.14|1456.1|1453.7|1440.16|1437.76|0
1653399300000|2022-05-24 13:35:00|1442.09|1439.69|1436.68|1434.28|1444.62|1442.22|1435.96|1433.56|0
1653399600000|2022-05-24 13:40:00|1436.44|1434.04|1439.13|1436.73|1442.03|1439.63|1435.23|1432.83|0
1653399900000|2022-05-24 13:45:00|1437.55|1435.15|1436.23|1433.83|1444.68|1442.28|1434.3|1431.9|0
1653400200000|2022-05-24 13:50:00|1435.75|1433.35|1435.26|1432.86|1443.71|1441.31|1433.81|1431.41|0
1653400500000|2022-05-24 13:55:00|1435.5|1433.1|1429.23|1426.83|1435.99|1433.59|1429.23|1426.83|0
1653400800000|2022-05-24 14:00:00|1428.62|1426.22|1422.24|1419.84|1430.19|1427.79|1421.04|1418.64|0
1653401100000|2022-05-24 14:05:00|1421.52|1419.12|1414.28|1411.88|1424.9|1422.5|1413.19|1410.79|0
1653401400000|2022-05-24 14:10:00|1414.04|1411.64|1405.6|1403.2|1415.97|1413.57|1404.39|1401.99|0
1653401700000|2022-05-24 14:15:00|1405.84|1403.44|1397.89|1395.49|1405.84|1403.44|1396.92|1394.52|0
1653402000000|2022-05-24 14:20:00|1397.41|1395.01|1403.43|1401.03|1409.94|1407.54|1397.41|1395.01|0
1653402300000|2022-05-24 14:25:00|1402.7|1400.3|1411.95|1409.55|1411.95|1409.55|1399.02|1396.62|0
1653402600000|2022-05-24 14:30:00|1410.63|1408.23|1404.84|1402.44|1410.63|1408.23|1403.39|1400.99|0
1653402900000|2022-05-24 14:35:00|1403.39|1400.99|1406.76|1404.36|1410.14|1407.74|1401.7|1399.3|0
1653403200000|2022-05-24 14:40:00|1405.56|1403.16|1405.08|1402.68|1410.38|1407.98|1400.01|1397.61|0
1653403500000|2022-05-24 14:45:00|1404.35|1401.95|1394.23|1391.83|1409.42|1407.02|1393.75|1391.35|0
1653403800000|2022-05-24 14:50:00|1393.75|1391.35|1395.43|1393.03|1399.05|1396.65|1391.82|1389.42|0
1653404100000|2022-05-24 14:55:00|1395.19|1392.79|1402.18|1399.78|1402.42|1400.02|1393.51|1391.11|0
1653404400000|2022-05-24 15:00:00|1402.42|1400.02|1403.79|1401.39|1408.26|1405.86|1400.49|1398.09|0
1653404700000|2022-05-24 15:05:00|1402.96|1400.56|1404.64|1402.24|1408.02|1405.62|1401.03|1398.63|0
1653405000000|2022-05-24 15:10:00|1404.88|1402.48|1401.51|1399.11|1406.57|1404.17|1399.82|1397.42|0
1653405300000|2022-05-24 15:15:00|1401.99|1399.59|1399.34|1396.94|1410.91|1408.51|1398.13|1395.73|0
1653405600000|2022-05-24 15:20:00|1399.1|1396.7|1403.19|1400.79|1405.84|1403.44|1395.72|1393.32|0
1653405900000|2022-05-24 15:25:00|1403.79|1401.39|1407.53|1405.13|1407.77|1405.37|1401.74|1399.34|0
1653406200000|2022-05-24 15:30:00|1407.41|1405.01|1406.68|1404.28|1409.94|1407.54|1401.99|1399.59|0
1653406500000|2022-05-24 15:35:00|1405.84|1403.44|1404.88|1402.48|1408.73|1406.33|1401.98|1399.58|0
1653406800000|2022-05-24 15:40:00|1405.84|1403.44|1414.52|1412.12|1414.76|1412.36|1404.88|1402.48|0
1653407100000|2022-05-24 15:45:00|1413.8|1411.4|1427.34|1424.94|1429.39|1426.99|1413.8|1411.4|0
1653407400000|2022-05-24 15:50:00|1428.06|1425.66|1422.03|1419.63|1428.06|1425.66|1421.3|1418.9|0
1653407700000|2022-05-24 15:55:00|1422.75|1420.35|1424.2|1421.8|1431.2|1428.8|1421.3|1418.9|0
1653408000000|2022-05-24 16:00:00|1423.96|1421.56|1424.44|1422.04|1425.89|1423.49|1419.13|1416.73|0
1653408300000|2022-05-24 16:05:00|1424.68|1422.28|1430.96|1428.56|1430.96|1428.56|1421.3|1418.9|0
1653408600000|2022-05-24 16:10:00|1430.71|1428.31|1436.35|1433.95|1436.83|1434.43|1428.86|1426.46|0
1653408900000|2022-05-24 16:15:00|1437.31|1434.91|1437.56|1435.16|1446.26|1443.86|1435.87|1433.47|0
1653409200000|2022-05-24 16:20:00|1437.07|1434.67|1432.49|1430.09|1437.07|1434.67|1431.28|1428.88|0
1653409500000|2022-05-24 16:25:00|1433.21|1430.81|1429.11|1426.71|1435.14|1432.74|1428.38|1425.98|0
1653409800000|2022-05-24 16:30:00|1428.86|1426.46|1422.11|1419.71|1431.88|1429.48|1421.39|1418.99|0
1653410100000|2022-05-24 16:35:00|1422.35|1419.95|1415.11|1412.71|1423.07|1420.67|1414.15|1411.75|0
1653410400000|2022-05-24 16:40:00|1415.84|1413.44|1415.35|1412.95|1418.01|1415.61|1414.87|1412.47|0
1653410700000|2022-05-24 16:45:00|1415.11|1412.71|1418.37|1415.97|1420.05|1417.65|1413.91|1411.51|0
1653411000000|2022-05-24 16:50:00|1418.61|1416.21|1418.37|1415.97|1420.06|1417.66|1416.2|1413.8|0
1653411300000|2022-05-24 16:55:00|1419.57|1417.17|1423.07|1420.67|1428.75|1426.35|1419.57|1417.17|0
1653411600000|2022-05-24 17:00:00|1423.2|1420.8|1409.43|1407.03|1423.2|1420.8|1409.43|1407.03|0
1653411900000|2022-05-24 17:05:00|1408.95|1406.55|1412.57|1410.17|1414.5|1412.1|1408.95|1406.55|0
1653412200000|2022-05-24 17:10:00|1411.85|1409.45|1414.02|1411.62|1416.19|1413.79|1410.64|1408.24|0
1653412500000|2022-05-24 17:15:00|1413.53|1411.13|1416.19|1413.79|1419.93|1417.53|1411.36|1408.96|0
1653412800000|2022-05-24 17:20:00|1416.67|1414.27|1414.74|1412.34|1417.15|1414.75|1411.36|1408.96|0
1653413100000|2022-05-24 17:25:00|1414.26|1411.86|1421.02|1418.62|1422.1|1419.7|1412.33|1409.93|0
1653413400000|2022-05-24 17:30:00|1419.57|1417.17|1417.15|1414.75|1419.81|1417.41|1413.05|1410.65|0
1653413700000|2022-05-24 17:35:00|1418.12|1415.72|1426.33|1423.93|1427.05|1424.65|1416.67|1414.27|0
1653414000000|2022-05-24 17:40:00|1426.57|1424.17|1431.96|1429.56|1437.45|1435.05|1426.57|1424.17|0
1653414300000|2022-05-24 17:45:00|1431.72|1429.32|1432.69|1430.29|1438.49|1436.09|1428.82|1426.42|0
1653414600000|2022-05-24 17:50:00|1433.66|1431.26|1435.59|1433.19|1438.01|1435.61|1431.48|1429.08|0
1653414900000|2022-05-24 17:55:00|1436.07|1433.67|1434.98|1432.58|1439.7|1437.3|1433.41|1431.01|0
1653415200000|2022-05-24 18:00:00|1435.83|1433.43|1427.61|1425.21|1436.55|1434.15|1427.61|1425.21|0
1653415500000|2022-05-24 18:05:00|1428.33|1425.93|1441.63|1439.23|1444.05|1441.65|1427.61|1425.21|0
1653415800000|2022-05-24 18:10:00|1441.39|1438.99|1443.2|1440.8|1451.8|1449.4|1440.91|1438.51|0
1653416100000|2022-05-24 18:15:00|1443.57|1441.17|1436.17|1433.77|1443.81|1441.41|1433.99|1431.59|0
1653416400000|2022-05-24 18:20:00|1435.32|1432.92|1442.93|1440.53|1442.93|1440.53|1431.58|1429.18|0
1653416700000|2022-05-24 18:25:00|1442.69|1440.29|1440.51|1438.11|1446.8|1444.4|1440.51|1438.11|0
1653417000000|2022-05-24 18:30:00|1439.79|1437.39|1445.59|1443.19|1446.32|1443.92|1437.49|1435.09|0
1653417300000|2022-05-24 18:35:00|1446.32|1443.92|1448.85|1446.45|1450.43|1448.03|1443.41|1441.01|0
1653417600000|2022-05-24 18:40:00|1449.7|1447.3|1435.19|1432.79|1450.67|1448.27|1434.95|1432.55|0
1653417900000|2022-05-24 18:45:00|1434.23|1431.83|1428.19|1425.79|1436.04|1433.64|1425.05|1422.65|0
1653418200000|2022-05-24 18:50:00|1427.22|1424.82|1424.81|1422.41|1428.91|1426.51|1424.32|1421.92|0
1653418500000|2022-05-24 18:55:00|1424.57|1422.17|1429.15|1426.75|1430.36|1427.96|1421.67|1419.27|0
1653418800000|2022-05-24 19:00:00|1427.94|1425.54|1439.54|1437.14|1440.75|1438.35|1427.94|1425.54|0
1653419100000|2022-05-24 19:05:00|1438.81|1436.41|1439.05|1436.65|1444.13|1441.73|1437.85|1435.45|0
1653419400000|2022-05-24 19:10:00|1439.78|1437.38|1441.23|1438.83|1446.07|1443.67|1439.05|1436.65|0
1653419700000|2022-05-24 19:15:00|1442.44|1440.04|1439.78|1437.38|1445.58|1443.18|1438.45|1436.05|0
1653420000000|2022-05-24 19:20:00|1440.02|1437.62|1444.37|1441.97|1446.55|1444.15|1433.26|1430.86|0
1653420300000|2022-05-24 19:25:00|1443.65|1441.25|1447.75|1445.35|1449.21|1446.81|1440.86|1438.46|0
1653420600000|2022-05-24 19:30:00|1448.35|1445.95|1448.96|1446.56|1450.17|1447.77|1445.82|1443.42|0
1653420900000|2022-05-24 19:35:00|1449.93|1447.53|1465.9|1463.5|1471.46|1469.06|1449.69|1447.29|0
1653421200000|2022-05-24 19:40:00|1464.93|1462.53|1460.26|1457.86|1470.18|1467.78|1459.54|1457.14|0
1653421500000|2022-05-24 19:45:00|1459.05|1456.65|1461.95|1459.55|1469.69|1467.29|1459.05|1456.65|0
1653421800000|2022-05-24 19:50:00|1463.65|1461.25|1451.32|1448.92|1465.58|1463.18|1451.32|1448.92|0
1653422100000|2022-05-24 19:55:00|1450.84|1448.44|1459.53|1457.13|1459.53|1457.13|1449.63|1447.23|0
1653422400000|2022-05-24 20:00:00|1460.5|1458.1|1465.66|1463.26|1468.8|1466.4|1460.5|1458.1|0
1653422700000|2022-05-24 20:05:00|1465.42|1463.02|1464.93|1462.53|1465.66|1463.26|1463.72|1461.32|0
1653423000000|2022-05-24 20:10:00|1464.32|1461.92|1466.38|1463.98|1466.38|1463.98|1463.6|1461.2|0
1653423300000|2022-05-24 20:15:00|1466.01|1463.61|1465.85|1463.05|1467.06|1464.26|1465.13|1462.33|0
1653423600000|2022-05-24 20:20:00|1465.37|1462.57|1460.29|1457.49|1465.61|1462.81|1458.6|1455.8|0
1653423900000|2022-05-24 20:25:00|1460.05|1457.25|1462.22|1459.42|1462.34|1459.54|1459.81|1457.01|0
1653424200000|2022-05-24 20:30:00|1462.47|1459.67|1462.22|1459.42|1462.82|1460.02|1461.74|1458.94|0
1653424500000|2022-05-24 20:35:00|1462.71|1459.91|1462.71|1459.91|1463.19|1460.39|1462.22|1459.42|0
1653424800000|2022-05-24 20:40:00|1463.19|1460.39|1463.43|1460.63|1464.16|1461.36|1462.95|1460.15|0
1653425100000|2022-05-24 20:45:00|1463.91|1461.11|1465.85|1463.05|1466.33|1463.53|1463.43|1460.63|0
1653425400000|2022-05-24 20:50:00|1466.33|1463.53|1467.06|1464.26|1467.06|1464.26|1465.85|1463.05|0
1653425700000|2022-05-24 20:55:00|1466.81|1464.01|1468.14|1465.34|1469.83|1467.03|1466.81|1464.01|0
1653426000000|2022-05-24 21:00:00|1468.39|1465.59|1468.43|1465.63|1468.56|1465.76|1467.86|1465.06|0
1653426300000|2022-05-24 21:05:00|1468.11|1465.31|1468.17|1465.37|1468.17|1465.37|1467.68|1464.88|0
1653426600000|2022-05-24 21:10:00|1467.96|1465.16|1468|1465.2|1468.17|1465.37|1467.85|1465.05|0
1653426900000|2022-05-24 21:15:00|1468.21|1465.41|1468.77|1465.97|1468.99|1466.19|1467.89|1465.09|0
1653427200000|2022-05-24 21:20:00|1468.64|1465.84|1468.49|1465.69|1468.67|1465.87|1468|1465.2|0
1653427500000|2022-05-24 21:25:00|1468.45|1465.65|1468.49|1465.69|1468.73|1465.93|1468.34|1465.54|0
1653427800000|2022-05-24 21:30:00|1467.96|1465.16|1468.34|1465.54|1468.38|1465.58|1467.96|1465.16|0
1653428100000|2022-05-24 21:35:00|1468.53|1465.73|1468.55|1465.75|1468.7|1465.9|1468.53|1465.73|0
1653428400000|2022-05-24 21:40:00|1468.7|1465.9|1468.63|1465.83|1468.73|1465.93|1468.63|1465.83|0
1653428700000|2022-05-24 21:45:00|1468.66|1465.86|1467.88|1465.08|1468.66|1465.86|1467.88|1465.08|0
1653429000000|2022-05-24 21:50:00|1468.16|1465.36|1468.83|1466.03|1468.83|1466.03|1468.16|1465.36|0
1653429300000|2022-05-24 21:55:00|1468.91|1466.11|1468.52|1465.72|1468.91|1466.11|1468.38|1465.58|0
1653429600000|2022-05-24 22:00:00|1468.61|1465.81|1470.67|1467.87|1471.15|1468.35|1468.61|1465.81|0
1653429900000|2022-05-24 22:05:00|1470.54|1467.74|1470.91|1468.11|1471.51|1468.71|1469.94|1467.14|0
1653430200000|2022-05-24 22:10:00|1471.15|1468.35|1476.59|1473.79|1476.83|1474.03|1470.91|1468.11|0
1653430500000|2022-05-24 22:15:00|1476.83|1474.03|1477.93|1475.13|1478.9|1476.1|1476.47|1473.67|0
1653430800000|2022-05-24 22:20:00|1477.56|1474.76|1477.44|1474.64|1477.93|1475.13|1475.5|1472.7|0
1653431100000|2022-05-24 22:25:00|1477.56|1474.76|1477.44|1474.64|1478.65|1475.85|1476.96|1474.16|0
1653431400000|2022-05-24 22:30:00|1477.2|1474.4|1478.65|1475.85|1478.65|1475.85|1476.23|1473.43|0
1653431700000|2022-05-24 22:35:00|1478.89|1476.09|1478.89|1476.09|1480.1|1477.3|1478.65|1475.85|0
1653432000000|2022-05-24 22:40:00|1478.76|1475.96|1477.68|1474.88|1479.37|1476.57|1477.44|1474.64|0
1653432300000|2022-05-24 22:45:00|1477.44|1474.64|1477.31|1474.51|1477.68|1474.88|1476.23|1473.43|0
1653432600000|2022-05-24 22:50:00|1477.19|1474.39|1476.22|1473.42|1477.31|1474.51|1475.74|1472.94|0
1653432900000|2022-05-24 22:55:00|1476.1|1473.3|1476.95|1474.15|1477.55|1474.75|1476.1|1473.3|0
1653433200000|2022-05-24 23:00:00|1477.55|1474.75|1477.67|1474.87|1478.03|1475.23|1476.95|1474.15|0
1653433500000|2022-05-24 23:05:00|1478.16|1475.36|1479.61|1476.81|1480.34|1477.54|1478.16|1475.36|0
1653433800000|2022-05-24 23:10:00|1479.37|1476.57|1481.06|1478.26|1481.3|1478.5|1479.37|1476.57|0
1653434100000|2022-05-24 23:15:00|1480.94|1478.14|1480.33|1477.53|1481.06|1478.26|1480.09|1477.29|0
1653434400000|2022-05-24 23:20:00|1480.58|1477.78|1480.57|1477.77|1480.82|1478.02|1480.33|1477.53|0
1653434700000|2022-05-24 23:25:00|1480.82|1478.02|1479.12|1476.32|1481.3|1478.5|1478.99|1476.19|0
1653435000000|2022-05-24 23:30:00|1479.36|1476.56|1479.85|1477.05|1480.82|1478.02|1479.36|1476.56|0
1653435300000|2022-05-24 23:35:00|1480.09|1477.29|1479.12|1476.32|1480.09|1477.29|1478.88|1476.08|0
1653435600000|2022-05-24 23:40:00|1478.99|1476.19|1477.91|1475.11|1479.12|1476.32|1477.91|1475.11|0
1653435900000|2022-05-24 23:45:00|1477.66|1474.86|1475.97|1473.17|1477.66|1474.86|1475.73|1472.93|0
1653436200000|2022-05-24 23:50:00|1475.84|1473.04|1475|1472.2|1476.45|1473.65|1475|1472.2|0
1653436500000|2022-05-24 23:55:00|1474.76|1471.96|1476.69|1473.89|1476.69|1473.89|1474.76|1471.96|0
1653436800000|2022-05-25 00:00:00|1476.45|1473.65|1473.3|1470.5|1476.45|1473.65|1473.06|1470.26|0
1653437100000|2022-05-25 00:05:00|1473.54|1470.74|1472.33|1469.53|1474.75|1471.95|1471.61|1468.81|0
1653437400000|2022-05-25 00:10:00|1472.09|1469.29|1466.28|1463.48|1472.09|1469.29|1464.83|1462.03|0
1653437700000|2022-05-25 00:15:00|1465.8|1463|1463.62|1460.82|1466.77|1463.97|1461.93|1459.13|0
1653438000000|2022-05-25 00:20:00|1463.86|1461.06|1464.35|1461.55|1465.31|1462.51|1462.41|1459.61|0
1653438300000|2022-05-25 00:25:00|1464.46|1461.66|1466.04|1463.24|1466.04|1463.24|1460.96|1458.16|0
1653438600000|2022-05-25 00:30:00|1466.52|1463.72|1465.07|1462.27|1467.73|1464.93|1464.59|1461.79|0
1653438900000|2022-05-25 00:35:00|1465.19|1462.39|1466.28|1463.48|1466.76|1463.96|1464.34|1461.54|0
1653439200000|2022-05-25 00:40:00|1466.39|1463.59|1468.45|1465.65|1468.45|1465.65|1466.39|1463.59|0
1653439500000|2022-05-25 00:45:00|1469.18|1466.38|1467.97|1465.17|1470.15|1467.35|1467.97|1465.17|0
1653439800000|2022-05-25 00:50:00|1468.21|1465.41|1467.48|1464.68|1469.66|1466.86|1467.24|1464.44|0
1653440100000|2022-05-25 00:55:00|1467.73|1464.93|1467.48|1464.68|1468.94|1466.14|1467.24|1464.44|0
1653440400000|2022-05-25 01:00:00|1467|1464.2|1469.9|1467.1|1470.02|1467.22|1467|1464.2|0
1653440700000|2022-05-25 01:05:00|1469.53|1466.73|1470.14|1467.34|1470.87|1468.07|1467.48|1464.68|0
1653441000000|2022-05-25 01:10:00|1470.38|1467.58|1469.66|1466.86|1471.47|1468.67|1468.45|1465.65|0
1653441300000|2022-05-25 01:15:00|1469.9|1467.1|1472.19|1469.39|1473.29|1470.49|1469.9|1467.1|0
1653441600000|2022-05-25 01:20:00|1472.08|1469.28|1470.38|1467.58|1473.04|1470.24|1469.17|1466.37|0
1653441900000|2022-05-25 01:25:00|1470.62|1467.82|1469.9|1467.1|1471.83|1469.03|1469.41|1466.61|0
1653442200000|2022-05-25 01:30:00|1470.14|1467.34|1470.62|1467.82|1470.86|1468.06|1469.17|1466.37|0
1653442500000|2022-05-25 01:35:00|1470.49|1467.69|1472.8|1470|1472.8|1470|1469.65|1466.85|0
1653442800000|2022-05-25 01:40:00|1472.67|1469.87|1471.22|1468.42|1472.8|1470|1471.1|1468.3|0
1653443100000|2022-05-25 01:45:00|1471.34|1468.54|1473.15|1470.35|1473.52|1470.72|1471.22|1468.42|0
1653443400000|2022-05-25 01:50:00|1473.04|1470.24|1471.58|1468.78|1473.28|1470.48|1471.34|1468.54|0
1653443700000|2022-05-25 01:55:00|1471.34|1468.54|1472.55|1469.75|1472.79|1469.99|1470.86|1468.06|0
1653444000000|2022-05-25 02:00:00|1473.03|1470.23|1477.87|1475.07|1478.48|1475.68|1473.03|1470.23|0
1653444300000|2022-05-25 02:05:00|1478.36|1475.56|1477.39|1474.59|1478.6|1475.8|1476.54|1473.74|0
1653444600000|2022-05-25 02:10:00|1477.15|1474.35|1475.94|1473.14|1477.87|1475.07|1475.94|1473.14|0
1653444900000|2022-05-25 02:15:00|1475.69|1472.89|1475.45|1472.65|1478.11|1475.31|1475.21|1472.41|0
1653445200000|2022-05-25 02:20:00|1475.57|1472.77|1476.18|1473.38|1477.14|1474.34|1475.45|1472.65|0
1653445500000|2022-05-25 02:25:00|1476.53|1473.73|1475.08|1472.28|1477.39|1474.59|1474.72|1471.92|0
1653445800000|2022-05-25 02:30:00|1474.96|1472.16|1473.87|1471.07|1475.69|1472.89|1472.78|1469.98|0
1653446100000|2022-05-25 02:35:00|1473.75|1470.95|1473.27|1470.47|1474.59|1471.79|1473.27|1470.47|0
1653446400000|2022-05-25 02:40:00|1473.14|1470.34|1472.06|1469.26|1473.51|1470.71|1471.93|1469.13|0
1653446700000|2022-05-25 02:45:00|1471.93|1469.13|1474.72|1471.92|1474.72|1471.92|1470.85|1468.05|0
1653447000000|2022-05-25 02:50:00|1474.96|1472.16|1473.99|1471.19|1475.56|1472.76|1473.75|1470.95|0
1653447300000|2022-05-25 02:55:00|1473.75|1470.95|1474.23|1471.43|1474.96|1472.16|1473.75|1470.95|0
1653447600000|2022-05-25 03:00:00|1474.1|1471.3|1475.92|1473.12|1476.17|1473.37|1474.1|1471.3|0
1653447900000|2022-05-25 03:05:00|1476.04|1473.24|1475.44|1472.64|1476.17|1473.37|1474.59|1471.79|0
1653448200000|2022-05-25 03:10:00|1475.68|1472.88|1477.86|1475.06|1477.86|1475.06|1475.2|1472.4|0
1653448500000|2022-05-25 03:15:00|1477.97|1475.17|1476.16|1473.36|1478.1|1475.3|1476.16|1473.36|0
1653448800000|2022-05-25 03:20:00|1475.92|1473.12|1476.65|1473.85|1476.76|1473.96|1474.95|1472.15|0
1653449100000|2022-05-25 03:25:00|1476.76|1473.96|1476.89|1474.09|1477.61|1474.81|1475.92|1473.12|0
1653449400000|2022-05-25 03:30:00|1477.13|1474.33|1480.03|1477.23|1480.03|1477.23|1476.89|1474.09|0
1653449700000|2022-05-25 03:35:00|1479.79|1476.99|1480.52|1477.72|1481|1478.2|1479.06|1476.26|0
1653450000000|2022-05-25 03:40:00|1480.76|1477.96|1482.21|1479.41|1482.45|1479.65|1480.03|1477.23|0
1653450300000|2022-05-25 03:45:00|1482.45|1479.65|1482.45|1479.65|1482.69|1479.89|1481.97|1479.17|0
1653450600000|2022-05-25 03:50:00|1482.21|1479.41|1482.45|1479.65|1482.69|1479.89|1482.21|1479.41|0
1653450900000|2022-05-25 03:55:00|1482.57|1479.77|1484.63|1481.83|1486.33|1483.53|1482.21|1479.41|0
1653451200000|2022-05-25 04:00:00|1484.75|1481.95|1483.42|1480.62|1484.87|1482.07|1483.18|1480.38|0
1653451500000|2022-05-25 04:05:00|1483.66|1480.86|1483.66|1480.86|1483.9|1481.1|1483.17|1480.37|0
1653451800000|2022-05-25 04:10:00|1483.17|1480.37|1481.24|1478.44|1483.17|1480.37|1480.75|1477.95|0
1653452100000|2022-05-25 04:15:00|1480.99|1478.19|1481.72|1478.92|1481.96|1479.16|1480.99|1478.19|0
1653452400000|2022-05-25 04:20:00|1481.83|1479.03|1482.2|1479.4|1482.93|1480.13|1481.72|1478.92|0
1653452700000|2022-05-25 04:25:00|1482.08|1479.28|1481.35|1478.55|1482.32|1479.52|1480.99|1478.19|0
1653453000000|2022-05-25 04:30:00|1481.47|1478.67|1482.2|1479.4|1482.93|1480.13|1481.35|1478.55|0
1653453300000|2022-05-25 04:35:00|1482.07|1479.27|1481.96|1479.16|1482.44|1479.64|1481.59|1478.79|0
1653453600000|2022-05-25 04:40:00|1481.71|1478.91|1481.96|1479.16|1482.2|1479.4|1481.23|1478.43|0
1653453900000|2022-05-25 04:45:00|1481.95|1479.15|1479.29|1476.49|1482.68|1479.88|1479.05|1476.25|0
1653454200000|2022-05-25 04:50:00|1479.41|1476.61|1480.5|1477.7|1481.23|1478.43|1479.41|1476.61|0
1653454500000|2022-05-25 04:55:00|1480.62|1477.82|1480.01|1477.21|1480.98|1478.18|1480.01|1477.21|0
1653454800000|2022-05-25 05:00:00|1479.77|1476.97|1480.37|1477.57|1481.95|1479.15|1479.4|1476.6|0
1653455100000|2022-05-25 05:05:00|1480.5|1477.7|1480.98|1478.18|1480.98|1478.18|1479.77|1476.97|0
1653455400000|2022-05-25 05:10:00|1480.85|1478.05|1482.67|1479.87|1483.64|1480.84|1480.74|1477.94|0
1653455700000|2022-05-25 05:15:00|1482.79|1479.99|1483.16|1480.36|1484|1481.2|1481.71|1478.91|0
1653456000000|2022-05-25 05:20:00|1483.03|1480.23|1482.43|1479.63|1483.4|1480.6|1482.19|1479.39|0
1653456300000|2022-05-25 05:25:00|1482.3|1479.5|1481.09|1478.29|1482.3|1479.5|1480.98|1478.18|0
1653456600000|2022-05-25 05:30:00|1480.73|1477.93|1478.91|1476.11|1480.73|1477.93|1478.31|1475.51|0
1653456900000|2022-05-25 05:35:00|1478.8|1476|1478.31|1475.51|1479.52|1476.72|1477.83|1475.03|0
1653457200000|2022-05-25 05:40:00|1478.55|1475.75|1477.34|1474.54|1478.55|1475.75|1476.13|1473.33|0
1653457500000|2022-05-25 05:45:00|1477.58|1474.78|1476.37|1473.57|1478.07|1475.27|1475.4|1472.6|0
1653457800000|2022-05-25 05:50:00|1476.61|1473.81|1476.73|1473.93|1477.21|1474.41|1475.16|1472.36|0
1653458100000|2022-05-25 05:55:00|1476.61|1473.81|1478.06|1475.26|1478.06|1475.26|1476.37|1473.57|0
1653458400000|2022-05-25 06:00:00|1477.94|1475.14|1474.37|1471.57|1479.76|1476.96|1473.7|1470.9|0
1653458700000|2022-05-25 06:05:00|1474.13|1471.33|1473.64|1470.84|1475.58|1472.78|1473.16|1470.36|0
1653459000000|2022-05-25 06:10:00|1473.76|1470.96|1472.19|1469.39|1474.61|1471.81|1471.7|1468.9|0
1653459300000|2022-05-25 06:15:00|1471.94|1469.14|1469.52|1466.72|1472.19|1469.39|1467.95|1465.15|0
1653459600000|2022-05-25 06:20:00|1469.4|1466.6|1469.76|1466.96|1471.22|1468.42|1469.28|1466.48|0
1653459900000|2022-05-25 06:25:00|1470.01|1467.21|1470.25|1467.45|1470.49|1467.69|1468.8|1466|0
1653460200000|2022-05-25 06:30:00|1470.6|1467.8|1471.46|1468.66|1471.46|1468.66|1468.55|1465.75|0
1653460500000|2022-05-25 06:35:00|1471.7|1468.9|1476.41|1473.61|1476.9|1474.1|1471.7|1468.9|0
1653460800000|2022-05-25 06:40:00|1476.54|1473.74|1479.44|1476.64|1479.93|1477.13|1475.81|1473.01|0
1653461100000|2022-05-25 06:45:00|1479.2|1476.4|1481.25|1478.45|1481.86|1479.06|1476.54|1473.74|0
1653461400000|2022-05-25 06:50:00|1480.65|1477.85|1482.35|1479.55|1484.04|1481.24|1479.93|1477.13|0
1653461700000|2022-05-25 06:55:00|1482.11|1479.31|1484.53|1481.73|1484.53|1481.73|1480.89|1478.09|0
1653462000000|2022-05-25 07:00:00|1483.43|1480.63|1476.78|1473.98|1483.67|1480.87|1476.05|1473.25|0
1653462300000|2022-05-25 07:05:00|1476.45|1474.05|1480.32|1477.92|1481.66|1479.26|1475.85|1473.45|0
1653462600000|2022-05-25 07:10:00|1479.96|1477.56|1480.69|1478.29|1481.66|1479.26|1477.42|1475.02|0
1653462900000|2022-05-25 07:15:00|1481.17|1478.77|1478.75|1476.35|1483.35|1480.95|1478.03|1475.63|0
1653463200000|2022-05-25 07:20:00|1478.87|1476.47|1476.81|1474.41|1479.24|1476.84|1473.18|1470.78|0
1653463500000|2022-05-25 07:25:00|1476.93|1474.53|1473.54|1471.14|1477.54|1475.14|1473.42|1471.02|0
1653463800000|2022-05-25 07:30:00|1473.42|1471.02|1471.48|1469.08|1473.54|1471.14|1469.79|1467.39|0
1653464100000|2022-05-25 07:35:00|1471.73|1469.33|1467.61|1465.21|1472.94|1470.54|1466.88|1464.48|0
1653464400000|2022-05-25 07:40:00|1467.85|1465.45|1469.06|1466.66|1470.87|1468.47|1467.37|1464.97|0
1653464700000|2022-05-25 07:45:00|1469.18|1466.78|1469.9|1467.5|1470.27|1467.87|1466.52|1464.12|0
1653465000000|2022-05-25 07:50:00|1469.79|1467.39|1470.51|1468.11|1472.21|1469.81|1469.06|1466.66|0
1653465300000|2022-05-25 07:55:00|1470.27|1467.87|1467.61|1465.21|1470.51|1468.11|1466.51|1464.11|0
1653465600000|2022-05-25 08:00:00|1467.72|1465.32|1464.09|1461.69|1469.54|1467.14|1461.31|1458.91|0
1653465900000|2022-05-25 08:05:00|1464.33|1461.93|1455.27|1452.87|1464.33|1461.93|1455.27|1452.87|0
1653466200000|2022-05-25 08:10:00|1455.51|1453.11|1457.68|1455.28|1458.28|1455.88|1454.3|1451.9|0
1653466500000|2022-05-25 08:15:00|1457.2|1454.8|1455.99|1453.59|1457.32|1454.92|1454.3|1451.9|0
1653466800000|2022-05-25 08:20:00|1455.75|1453.35|1457.92|1455.52|1458.41|1456.01|1455.02|1452.62|0
1653467100000|2022-05-25 08:25:00|1457.68|1455.28|1458.04|1455.64|1458.89|1456.49|1456.47|1454.07|0
1653467400000|2022-05-25 08:30:00|1458.28|1455.88|1461.91|1459.51|1462.28|1459.88|1457.92|1455.52|0
1653467700000|2022-05-25 08:35:00|1461.55|1459.15|1462.03|1459.63|1463.73|1461.33|1460.58|1458.18|0
1653468000000|2022-05-25 08:40:00|1462.27|1459.87|1463.48|1461.08|1464.21|1461.81|1462.03|1459.63|0
1653468300000|2022-05-25 08:45:00|1463.24|1460.84|1462.27|1459.87|1463.48|1461.08|1462.03|1459.63|0
1653468600000|2022-05-25 08:50:00|1462.51|1460.11|1464.08|1461.68|1464.69|1462.29|1461.3|1458.9|0
1653468900000|2022-05-25 08:55:00|1463.96|1461.56|1458.4|1456|1464.45|1462.05|1458.4|1456|0
1653469200000|2022-05-25 09:00:00|1458.16|1455.76|1454.65|1452.25|1458.64|1456.24|1453.8|1451.4|0
1653469500000|2022-05-25 09:05:00|1454.77|1452.37|1455.13|1452.73|1456.22|1453.82|1453.08|1450.68|0
1653469800000|2022-05-25 09:10:00|1455.25|1452.85|1449.08|1446.68|1455.98|1453.58|1449.08|1446.68|0
1653470100000|2022-05-25 09:15:00|1448.97|1446.57|1453.56|1451.16|1454.64|1452.24|1448.24|1445.84|0
1653470400000|2022-05-25 09:20:00|1453.67|1451.27|1453.56|1451.16|1454.28|1451.88|1451.87|1449.47|0
1653470700000|2022-05-25 09:25:00|1453.8|1451.4|1454.52|1452.12|1455.49|1453.09|1450.66|1448.26|0
1653471000000|2022-05-25 09:30:00|1454.28|1451.88|1457.67|1455.27|1457.91|1455.51|1452.59|1450.19|0
1653471300000|2022-05-25 09:35:00|1457.54|1455.14|1457.66|1455.26|1459.12|1456.72|1456.46|1454.06|0
1653471600000|2022-05-25 09:40:00|1457.91|1455.51|1455.97|1453.57|1458.15|1455.75|1455.73|1453.33|0
1653471900000|2022-05-25 09:45:00|1455.73|1453.33|1459.84|1457.44|1459.84|1457.44|1455.49|1453.09|0
1653472200000|2022-05-25 09:50:00|1459.6|1457.2|1462.86|1460.46|1463.71|1461.31|1459.35|1456.95|0
1653472500000|2022-05-25 09:55:00|1462.61|1460.21|1461.65|1459.25|1463.22|1460.82|1461.16|1458.76|0
1653472800000|2022-05-25 10:00:00|1461.29|1458.89|1463.71|1461.31|1464.19|1461.79|1461.16|1458.76|0
1653473100000|2022-05-25 10:05:00|1463.95|1461.55|1463.58|1461.18|1464.43|1462.03|1462.37|1459.97|0
1653473400000|2022-05-25 10:10:00|1463.46|1461.06|1461.04|1458.64|1465.4|1463|1460.56|1458.16|0
1653473700000|2022-05-25 10:15:00|1460.92|1458.52|1461.04|1458.64|1461.53|1459.13|1459.46|1457.06|0
1653474000000|2022-05-25 10:20:00|1460.92|1458.52|1462.25|1459.85|1462.98|1460.58|1460.56|1458.16|0
1653474300000|2022-05-25 10:25:00|1462.61|1460.21|1461.76|1459.36|1464.18|1461.78|1461.76|1459.36|0
1653474600000|2022-05-25 10:30:00|1461.52|1459.12|1458.38|1455.98|1461.76|1459.36|1457.89|1455.49|0
1653474900000|2022-05-25 10:35:00|1458.62|1456.22|1457.89|1455.49|1458.86|1456.46|1457.17|1454.77|0
1653475200000|2022-05-25 10:40:00|1458.38|1455.98|1459.94|1457.54|1460.79|1458.39|1458.13|1455.73|0
1653475500000|2022-05-25 10:45:00|1459.58|1457.18|1452.44|1450.04|1459.58|1457.18|1451.6|1449.2|0
1653475800000|2022-05-25 10:50:00|1452.09|1449.69|1452.57|1450.17|1453.41|1451.01|1450.15|1447.75|0
1653476100000|2022-05-25 10:55:00|1452.69|1450.29|1450.88|1448.48|1452.69|1450.29|1450.15|1447.75|0
1653476400000|2022-05-25 11:00:00|1450.63|1448.23|1453.53|1451.13|1454.26|1451.86|1449.78|1447.38|0
1653476700000|2022-05-25 11:05:00|1453.65|1451.25|1454.02|1451.62|1455.23|1452.83|1453.29|1450.89|0
1653477000000|2022-05-25 11:10:00|1453.77|1451.37|1449.3|1446.9|1453.77|1451.37|1448.09|1445.69|0
1653477300000|2022-05-25 11:15:00|1449.42|1447.02|1448.17|1445.77|1450.39|1447.99|1445.91|1443.51|0
1653477600000|2022-05-25 11:20:00|1448.2|1445.8|1443.25|1440.85|1448.2|1445.8|1443.25|1440.85|0
1653477900000|2022-05-25 11:25:00|1440.95|1438.55|1442.76|1440.36|1443.01|1440.61|1437.45|1435.05|0
1653478200000|2022-05-25 11:30:00|1442.52|1440.12|1439.86|1437.46|1444.7|1442.3|1439.62|1437.22|0
1653478500000|2022-05-25 11:35:00|1439.62|1437.22|1439.38|1436.98|1441.07|1438.67|1436.96|1434.56|0
1653478800000|2022-05-25 11:40:00|1440.1|1437.7|1436.35|1433.95|1440.1|1437.7|1435.51|1433.11|0
1653479100000|2022-05-25 11:45:00|1436.48|1434.08|1439.38|1436.98|1439.86|1437.46|1434.66|1432.26|0
1653479400000|2022-05-25 11:50:00|1439.62|1437.22|1442.76|1440.36|1443.36|1440.96|1438.89|1436.49|0
1653479700000|2022-05-25 11:55:00|1442.52|1440.12|1441.55|1439.15|1446.14|1443.74|1440.46|1438.06|0
1653480000000|2022-05-25 12:00:00|1441.79|1439.39|1441.06|1438.66|1442.03|1439.63|1439.01|1436.61|0
1653480300000|2022-05-25 12:05:00|1440.82|1438.42|1437.44|1435.04|1440.94|1438.54|1436.96|1434.56|0
1653480600000|2022-05-25 12:10:00|1437.92|1435.52|1440.69|1438.29|1441.06|1438.66|1436.23|1433.83|0
1653480900000|2022-05-25 12:15:00|1440.82|1438.42|1439.13|1436.73|1441.9|1439.5|1438.89|1436.49|0
1653481200000|2022-05-25 12:20:00|1438.89|1436.49|1441.54|1439.14|1442.03|1439.63|1438.89|1436.49|0
1653481500000|2022-05-25 12:25:00|1441.3|1438.9|1437.79|1435.39|1442.03|1439.63|1437.79|1435.39|0
1653481800000|2022-05-25 12:30:00|1437.67|1435.27|1444.68|1442.28|1447.1|1444.7|1433.08|1430.68|0
1653482100000|2022-05-25 12:35:00|1445.89|1443.49|1442.51|1440.11|1445.89|1443.49|1440.57|1438.17|0
1653482400000|2022-05-25 12:40:00|1442.26|1439.86|1441.05|1438.65|1444.44|1442.04|1439.36|1436.96|0
1653482700000|2022-05-25 12:45:00|1441.17|1438.77|1442.5|1440.1|1443.71|1441.31|1440.44|1438.04|0
1653483000000|2022-05-25 12:50:00|1442.38|1439.98|1444.52|1442.12|1446.21|1443.81|1442.38|1439.98|0
1653483300000|2022-05-25 12:55:00|1444.76|1442.36|1444.28|1441.88|1445.73|1443.33|1441.62|1439.22|0
1653483600000|2022-05-25 13:00:00|1444.52|1442.12|1443.43|1441.03|1447.66|1445.26|1442.58|1440.18|0
1653483900000|2022-05-25 13:05:00|1443.55|1441.15|1448.38|1445.98|1448.62|1446.22|1442.83|1440.43|0
1653484200000|2022-05-25 13:10:00|1448.14|1445.74|1444.27|1441.87|1448.14|1445.74|1443.55|1441.15|0
1653484500000|2022-05-25 13:15:00|1444.51|1442.11|1443.55|1441.15|1444.76|1442.36|1441.86|1439.46|0
1653484800000|2022-05-25 13:20:00|1443.31|1440.91|1448.14|1445.74|1448.14|1445.74|1443.31|1440.91|0
1653485100000|2022-05-25 13:25:00|1447.9|1445.5|1443.54|1441.14|1448.14|1445.74|1441.73|1439.33|0
1653485400000|2022-05-25 13:30:00|1443.42|1441.02|1456.84|1454.44|1458.77|1456.37|1441|1438.6|0
1653485700000|2022-05-25 13:35:00|1457.81|1455.41|1465.28|1462.88|1469.4|1467|1457.02|1454.62|0
1653486000000|2022-05-25 13:40:00|1466.37|1463.97|1465.86|1463.46|1468.31|1465.91|1457.88|1455.48|0
1653486300000|2022-05-25 13:45:00|1468.76|1466.36|1456.18|1453.78|1473.6|1471.2|1454.25|1451.85|0
1653486600000|2022-05-25 13:50:00|1455.09|1452.69|1463.2|1460.8|1464.89|1462.49|1455.09|1452.69|0
1653486900000|2022-05-25 13:55:00|1463.8|1461.4|1465.58|1463.18|1469.24|1466.84|1461.99|1459.59|0
1653487200000|2022-05-25 14:00:00|1465.21|1462.81|1466.55|1464.15|1469.93|1467.53|1460.38|1457.98|0
1653487500000|2022-05-25 14:05:00|1466.79|1464.39|1461.58|1459.18|1466.79|1464.39|1456.39|1453.99|0
1653487800000|2022-05-25 14:10:00|1462.19|1459.79|1470.42|1468.02|1471.38|1468.98|1457.96|1455.56|0
1653488100000|2022-05-25 14:15:00|1470.17|1467.77|1475.43|1473.03|1478.33|1475.93|1466.95|1464.55|0
1653488400000|2022-05-25 14:20:00|1475.18|1472.78|1475.91|1473.51|1478.82|1476.42|1472.28|1469.88|0
1653488700000|2022-05-25 14:25:00|1476.88|1474.48|1483.75|1481.35|1484.11|1481.71|1476|1473.6|0
1653489000000|2022-05-25 14:30:00|1484.24|1481.84|1490.3|1487.9|1491.27|1488.87|1481.09|1478.69|0
1653489300000|2022-05-25 14:35:00|1492.49|1490.09|1492.17|1489.77|1494.84|1492.44|1489.03|1486.63|0
1653489600000|2022-05-25 14:40:00|1493.39|1490.99|1487.09|1484.69|1493.63|1491.23|1482.73|1480.33|0
1653489900000|2022-05-25 14:45:00|1486.85|1484.45|1481.04|1478.64|1487.57|1485.17|1477.16|1474.76|0
1653490200000|2022-05-25 14:50:00|1481.39|1478.99|1480.55|1478.15|1484.18|1481.78|1480.07|1477.67|0
1653490500000|2022-05-25 14:55:00|1481.03|1478.63|1484.42|1482.02|1486.6|1484.2|1479.94|1477.54|0
1653490800000|2022-05-25 15:00:00|1484.91|1482.51|1476.19|1473.79|1484.91|1482.51|1474.26|1471.86|0
1653491100000|2022-05-25 15:05:00|1476.92|1474.52|1480.79|1478.39|1483.69|1481.29|1475.23|1472.83|0
1653491400000|2022-05-25 15:10:00|1480.55|1478.15|1482.24|1479.84|1484.42|1482.02|1479.1|1476.7|0
1653491700000|2022-05-25 15:15:00|1482|1479.6|1482|1479.6|1485.14|1482.74|1480.06|1477.66|0
1653492000000|2022-05-25 15:20:00|1481.82|1479.42|1481.27|1478.87|1482.6|1480.2|1476.67|1474.27|0
1653492300000|2022-05-25 15:25:00|1481.75|1479.35|1478.85|1476.45|1482|1479.6|1477.88|1475.48|0
1653492600000|2022-05-25 15:30:00|1479.09|1476.69|1471.34|1468.94|1479.09|1476.69|1470.37|1467.97|0
1653492900000|2022-05-25 15:35:00|1471.09|1468.69|1466.67|1464.27|1472.55|1470.15|1462.31|1459.91|0
1653493200000|2022-05-25 15:40:00|1466.19|1463.79|1471.76|1469.36|1473.45|1471.05|1464.49|1462.09|0
1653493500000|2022-05-25 15:45:00|1471.51|1469.11|1473.57|1471.17|1475.63|1473.23|1469.82|1467.42|0
1653493800000|2022-05-25 15:50:00|1473.69|1471.29|1471.75|1469.35|1475.15|1472.75|1470.06|1467.66|0
1653494100000|2022-05-25 15:55:00|1471.27|1468.87|1471.51|1469.11|1476.11|1473.71|1471.03|1468.63|0
1653494400000|2022-05-25 16:00:00|1471.63|1469.23|1474.17|1471.77|1476.84|1474.44|1471.03|1468.63|0
1653494700000|2022-05-25 16:05:00|1473.93|1471.53|1467.63|1465.23|1476.11|1473.71|1466.42|1464.02|0
1653495000000|2022-05-25 16:10:00|1466.42|1464.02|1470.17|1467.77|1471.75|1469.35|1466.42|1464.02|0
1653495300000|2022-05-25 16:15:00|1470.54|1468.14|1466.42|1464.02|1471.02|1468.62|1464.24|1461.84|0
1653495600000|2022-05-25 16:20:00|1465.69|1463.29|1459.16|1456.76|1466.18|1463.78|1458.91|1456.51|0
1653495900000|2022-05-25 16:25:00|1459.88|1457.48|1457.58|1455.18|1459.88|1457.48|1452.62|1450.22|0
1653496200000|2022-05-25 16:30:00|1457.94|1455.54|1456.85|1454.45|1461.82|1459.42|1455.89|1453.49|0
1653496500000|2022-05-25 16:35:00|1456.13|1453.73|1455.16|1452.76|1458.31|1455.91|1451.77|1449.37|0
1653496800000|2022-05-25 16:40:00|1454.92|1452.52|1459.15|1456.75|1459.76|1457.36|1454.92|1452.52|0
1653497100000|2022-05-25 16:45:00|1459.52|1457.12|1463.63|1461.23|1464.72|1462.32|1458.79|1456.39|0
1653497400000|2022-05-25 16:50:00|1462.91|1460.51|1460.72|1458.32|1462.91|1460.51|1459.03|1456.63|0
1653497700000|2022-05-25 16:55:00|1460.24|1457.84|1464.36|1461.96|1465.08|1462.68|1457.09|1454.69|0
1653498000000|2022-05-25 17:00:00|1463.87|1461.47|1460.35|1457.95|1463.87|1461.47|1458.78|1456.38|0
1653498300000|2022-05-25 17:05:00|1460.96|1458.56|1461.2|1458.8|1462.66|1460.26|1458.78|1456.38|0
1653498600000|2022-05-25 17:10:00|1461.69|1459.29|1459.27|1456.87|1462.17|1459.77|1453.21|1450.81|0
1653498900000|2022-05-25 17:15:00|1459.51|1457.11|1460.48|1458.08|1464.35|1461.95|1459.02|1456.62|0
1653499200000|2022-05-25 17:20:00|1460.96|1458.56|1459.51|1457.11|1462.41|1460.01|1456.96|1454.56|0
1653499500000|2022-05-25 17:25:00|1459.75|1457.35|1464.11|1461.71|1466.05|1463.65|1456.84|1454.44|0
1653499800000|2022-05-25 17:30:00|1463.38|1460.98|1466.04|1463.64|1466.29|1463.89|1462.65|1460.25|0
1653500100000|2022-05-25 17:35:00|1465.56|1463.16|1466.77|1464.37|1471.38|1468.98|1465.08|1462.68|0
1653500400000|2022-05-25 17:40:00|1467.26|1464.86|1468.22|1465.82|1468.95|1466.55|1464.59|1462.19|0
1653500700000|2022-05-25 17:45:00|1468.47|1466.07|1469.68|1467.28|1469.92|1467.52|1466.28|1463.88|0
1653501000000|2022-05-25 17:50:00|1469.92|1467.52|1463.98|1461.58|1470.16|1467.76|1462.65|1460.25|0
1653501300000|2022-05-25 17:55:00|1463.86|1461.46|1465.31|1462.43|1467.36|1464.48|1462.4|1459.52|0
1653501600000|2022-05-25 18:00:00|1464.83|1461.95|1474.52|1471.64|1484.22|1481.34|1462.4|1459.52|0
1653501900000|2022-05-25 18:05:00|1475.61|1472.73|1459.92|1457.04|1478.76|1475.88|1446.61|1443.73|0
1653502200000|2022-05-25 18:10:00|1460.65|1457.77|1468.52|1465.64|1473.74|1470.86|1458.47|1455.59|0
1653502500000|2022-05-25 18:15:00|1468.64|1465.76|1473.37|1470.49|1482.95|1480.07|1466.46|1463.58|0
1653502800000|2022-05-25 18:20:00|1474.22|1471.34|1478.34|1475.46|1482.46|1479.58|1471.55|1468.67|0
1653503100000|2022-05-25 18:25:00|1478.83|1475.95|1488.04|1485.16|1489.74|1486.86|1476.76|1473.88|0
1653503400000|2022-05-25 18:30:00|1489.26|1486.38|1489.98|1487.1|1492.17|1489.29|1484.4|1481.52|0
1653503700000|2022-05-25 18:35:00|1490.23|1487.35|1483.68|1480.8|1492.41|1489.53|1483.44|1480.56|0
1653504000000|2022-05-25 18:40:00|1484.41|1481.53|1487.08|1484.2|1494.84|1491.96|1483.44|1480.56|0
1653504300000|2022-05-25 18:45:00|1488.04|1485.16|1485.13|1482.25|1490.71|1487.83|1485.13|1482.25|0
1653504600000|2022-05-25 18:50:00|1486.83|1483.95|1496.29|1493.41|1497.02|1494.14|1486.59|1483.71|0
1653504900000|2022-05-25 18:55:00|1496.78|1493.9|1496.19|1493.31|1498.47|1495.59|1494|1491.12|0
1653505200000|2022-05-25 19:00:00|1496.67|1493.79|1508.33|1505.45|1510.03|1507.15|1494.73|1491.85|0
1653505500000|2022-05-25 19:05:00|1508.57|1505.69|1510.51|1507.63|1511.48|1508.6|1504.44|1501.56|0
1653505800000|2022-05-25 19:10:00|1510.02|1507.14|1511.72|1508.84|1513.67|1510.79|1509.05|1506.17|0
1653506100000|2022-05-25 19:15:00|1512.45|1509.57|1506.38|1503.5|1512.45|1509.57|1504.92|1502.04|0
1653506400000|2022-05-25 19:20:00|1507.11|1504.23|1506.01|1503.13|1509.05|1506.17|1503.71|1500.83|0
1653506700000|2022-05-25 19:25:00|1506.14|1503.26|1504.43|1501.55|1508.32|1505.44|1503.46|1500.58|0
1653507000000|2022-05-25 19:30:00|1505.41|1502.53|1502.61|1499.73|1509.53|1506.65|1501.28|1498.4|0
1653507300000|2022-05-25 19:35:00|1501.76|1498.88|1497.88|1495|1502.49|1499.61|1495.69|1492.81|0
1653507600000|2022-05-25 19:40:00|1497.15|1494.27|1500.06|1497.18|1500.79|1497.91|1493.27|1490.39|0
1653507900000|2022-05-25 19:45:00|1499.58|1496.7|1495.93|1493.05|1499.58|1496.7|1493.02|1490.14|0
1653508200000|2022-05-25 19:50:00|1491.68|1488.8|1492.66|1489.54|1493.14|1490.02|1484.89|1481.77|0
1653508500000|2022-05-25 19:55:00|1491.69|1488.57|1493.51|1490.63|1496.9|1494.02|1490.47|1487.35|0
1653508800000|2022-05-25 20:00:00|1495.69|1492.81|1494.48|1491.6|1495.93|1493.05|1493.26|1490.38|0
1653509100000|2022-05-25 20:05:00|1494.72|1491.84|1486.95|1484.07|1495.93|1493.05|1486.95|1484.07|0
1653509400000|2022-05-25 20:10:00|1487.2|1484.32|1488.89|1486.01|1492.05|1489.17|1485.98|1483.1|0
1653509700000|2022-05-25 20:15:00|1487.44|1484.08|1489.98|1486.62|1490.59|1487.23|1487.44|1484.08|0
1653510000000|2022-05-25 20:20:00|1490.1|1486.74|1478.22|1474.86|1490.1|1486.74|1477.49|1474.13|0
1653510300000|2022-05-25 20:25:00|1478.46|1475.1|1480.03|1476.67|1480.03|1476.67|1474.58|1471.22|0
1653510600000|2022-05-25 20:30:00|1479.19|1475.83|1486.46|1483.1|1486.7|1483.34|1478.33|1474.97|0
1653510900000|2022-05-25 20:35:00|1486.33|1482.97|1487.67|1484.31|1488.64|1485.28|1484.64|1481.28|0
1653511200000|2022-05-25 20:40:00|1487.55|1484.19|1483.79|1480.43|1487.55|1484.19|1483.79|1480.43|0
1653511500000|2022-05-25 20:45:00|1483.55|1480.19|1483.06|1479.7|1484.52|1481.16|1481.61|1478.25|0
1653511800000|2022-05-25 20:50:00|1483.66|1480.3|1485.24|1481.88|1485.49|1482.13|1482.58|1479.22|0
1653512100000|2022-05-25 20:55:00|1484.88|1481.52|1487.78|1484.42|1487.78|1484.42|1484.88|1481.52|0
1653512400000|2022-05-25 21:00:00|1486.71|1483.35|1486.67|1483.31|1487.38|1484.02|1486.67|1483.31|0
1653512700000|2022-05-25 21:05:00|1486.71|1483.35|1487.05|1483.69|1487.09|1483.73|1486.39|1483.03|0
1653513000000|2022-05-25 21:10:00|1487.02|1483.66|1486.7|1483.34|1487.02|1483.66|1486.18|1482.82|0
1653513300000|2022-05-25 21:15:00|1486.73|1483.37|1486.8|1483.44|1486.91|1483.55|1486.52|1483.16|0
1653513600000|2022-05-25 21:20:00|1486.7|1483.34|1486.45|1483.09|1486.73|1483.37|1486.28|1482.92|0
1653513900000|2022-05-25 21:25:00|1486.41|1483.05|1487.01|1483.65|1487.01|1483.65|1486.35|1482.99|0
1653514200000|2022-05-25 21:30:00|1486.94|1483.58|1487.26|1483.9|1487.3|1483.94|1486.94|1483.58|0
1653514500000|2022-05-25 21:35:00|1487.09|1483.73|1487.48|1484.12|1487.48|1484.12|1487.01|1483.65|0
1653514800000|2022-05-25 21:40:00|1487.5|1484.14|1487.65|1484.29|1487.69|1484.33|1487.19|1483.83|0
1653515100000|2022-05-25 21:45:00|1487.69|1484.33|1487.41|1484.05|1487.86|1484.5|1487.19|1483.83|0
1653515400000|2022-05-25 21:50:00|1487.4|1484.04|1487.82|1484.46|1487.93|1484.57|1487.4|1484.04|0
1653515700000|2022-05-25 21:55:00|1488.18|1484.82|1487.82|1484.46|1488.18|1484.82|1487.01|1483.65|0
1653516000000|2022-05-25 22:00:00|1489.23|1485.87|1490.92|1487.56|1492.26|1488.9|1489.23|1485.87|0
1653516300000|2022-05-25 22:05:00|1491.05|1487.69|1490.44|1487.08|1491.65|1488.29|1489.59|1486.23|0
1653516600000|2022-05-25 22:10:00|1490.56|1487.2|1493.47|1490.11|1493.72|1490.36|1490.44|1487.08|0
1653516900000|2022-05-25 22:15:00|1493.72|1490.36|1492.75|1489.39|1493.72|1490.36|1492.26|1488.9|0
1653517200000|2022-05-25 22:20:00|1492.5|1489.14|1491.29|1487.93|1492.86|1489.5|1491.05|1487.69|0
1653517500000|2022-05-25 22:25:00|1491.05|1487.69|1488.13|1484.77|1491.65|1488.29|1487.89|1484.53|0
1653517800000|2022-05-25 22:30:00|1488.38|1485.02|1489.46|1486.1|1489.46|1486.1|1487.76|1484.4|0
1653518100000|2022-05-25 22:35:00|1489.35|1485.99|1490.31|1486.95|1490.8|1487.44|1489.35|1485.99|0
1653518400000|2022-05-25 22:40:00|1490.8|1487.44|1489.59|1486.23|1491.53|1488.17|1489.59|1486.23|0
1653518700000|2022-05-25 22:45:00|1489.22|1485.86|1488.73|1485.37|1489.59|1486.23|1488.73|1485.37|0
1653519000000|2022-05-25 22:50:00|1488.86|1485.5|1488.97|1485.61|1489.34|1485.98|1488.37|1485.01|0
1653519300000|2022-05-25 22:55:00|1489.1|1485.74|1492.25|1488.89|1492.49|1489.13|1488.37|1485.01|0
1653519600000|2022-05-25 23:00:00|1492.74|1489.38|1492.98|1489.62|1493.22|1489.86|1491.77|1488.41|0
1653519900000|2022-05-25 23:05:00|1493.22|1489.86|1491.52|1488.16|1493.34|1489.98|1491.52|1488.16|0
1653520200000|2022-05-25 23:10:00|1491.76|1488.4|1494.19|1490.83|1494.19|1490.83|1491.76|1488.4|0
1653520500000|2022-05-25 23:15:00|1494.43|1491.07|1493.46|1490.1|1494.67|1491.31|1493.46|1490.1|0
1653520800000|2022-05-25 23:20:00|1493.22|1489.86|1492.25|1488.89|1493.46|1490.1|1492.25|1488.89|0
1653521100000|2022-05-25 23:25:00|1492.36|1489|1492.36|1489|1492.49|1489.13|1491.63|1488.27|0
1653521400000|2022-05-25 23:30:00|1492.24|1488.88|1491.03|1487.67|1493.33|1489.97|1490.9|1487.54|0
1653521700000|2022-05-25 23:35:00|1491.52|1488.16|1490.54|1487.18|1492.24|1488.88|1490.3|1486.94|0
1653522000000|2022-05-25 23:40:00|1489.57|1486.21|1491.27|1487.91|1491.76|1488.4|1489.57|1486.21|0
1653522300000|2022-05-25 23:45:00|1491.51|1488.15|1490.66|1487.3|1492.48|1489.12|1489.81|1486.45|0
1653522600000|2022-05-25 23:50:00|1490.3|1486.94|1486.9|1483.54|1490.54|1487.18|1486.9|1483.54|0
1653522900000|2022-05-25 23:55:00|1486.78|1483.42|1486.78|1483.42|1487.63|1484.27|1485.69|1482.33|0
1653523200000|2022-05-26 00:00:00|1486.17|1482.81|1490.54|1487.18|1491.38|1488.02|1485.45|1482.09|0
1653523500000|2022-05-26 00:05:00|1490.05|1486.69|1495.63|1492.27|1495.63|1492.27|1489.57|1486.21|0
1653523800000|2022-05-26 00:10:00|1496.36|1493|1504.61|1501.25|1505.83|1502.47|1495.88|1492.52|0
1653524100000|2022-05-26 00:15:00|1504.13|1500.77|1499.03|1495.67|1504.13|1500.77|1499.03|1495.67|0
1653524400000|2022-05-26 00:20:00|1498.79|1495.43|1498.54|1495.18|1500.24|1496.88|1498.3|1494.94|0
1653524700000|2022-05-26 00:25:00|1498.79|1495.43|1503.4|1500.04|1503.4|1500.04|1498.3|1494.94|0
1653525000000|2022-05-26 00:30:00|1503.51|1500.15|1506.31|1502.95|1507.04|1503.68|1501.45|1498.09|0
1653525300000|2022-05-26 00:35:00|1505.82|1502.46|1503.75|1500.39|1505.82|1502.46|1502.18|1498.82|0
1653525600000|2022-05-26 00:40:00|1503.88|1500.52|1508.01|1504.65|1508.25|1504.89|1502.3|1498.94|0
1653525900000|2022-05-26 00:45:00|1507.88|1504.52|1506.79|1503.43|1509.22|1505.86|1506.79|1503.43|0
1653526200000|2022-05-26 00:50:00|1507.04|1503.68|1506.67|1503.31|1507.04|1503.68|1505.09|1501.73|0
1653526500000|2022-05-26 00:55:00|1506.79|1503.43|1507.76|1504.4|1507.76|1504.4|1504.85|1501.49|0
1653526800000|2022-05-26 01:00:00|1507.64|1504.28|1507.03|1503.67|1507.64|1504.28|1505.82|1502.46|0
1653527100000|2022-05-26 01:05:00|1506.79|1503.43|1509.46|1506.1|1509.46|1506.1|1505.58|1502.22|0
1653527400000|2022-05-26 01:10:00|1509.33|1505.97|1506.54|1503.18|1509.46|1506.1|1506.54|1503.18|0
1653527700000|2022-05-26 01:15:00|1506.42|1503.06|1506.54|1503.18|1508|1504.64|1505.82|1502.46|0
1653528000000|2022-05-26 01:20:00|1506.42|1503.06|1502.77|1499.41|1506.66|1503.3|1502.41|1499.05|0
1653528300000|2022-05-26 01:25:00|1502.9|1499.54|1500.96|1497.6|1503.14|1499.78|1500.96|1497.6|0
1653528600000|2022-05-26 01:30:00|1501.2|1497.84|1500.23|1496.87|1501.2|1497.84|1498.29|1494.93|0
1653528900000|2022-05-26 01:35:00|1499.98|1496.62|1495.86|1492.5|1499.98|1496.62|1493.79|1490.43|0
1653529200000|2022-05-26 01:40:00|1495.49|1492.13|1495.86|1492.5|1497.55|1494.19|1494.89|1491.53|0
1653529500000|2022-05-26 01:45:00|1495.37|1492.01|1494.64|1491.28|1497.19|1493.83|1493.19|1489.83|0
1653529800000|2022-05-26 01:50:00|1494.52|1491.16|1495.13|1491.77|1496.34|1492.98|1494.27|1490.91|0
1653530100000|2022-05-26 01:55:00|1494.64|1491.28|1491|1487.64|1494.64|1491.28|1489.79|1486.43|0
1653530400000|2022-05-26 02:00:00|1491.48|1488.12|1491|1487.64|1493.06|1489.7|1490.03|1486.67|0
1653530700000|2022-05-26 02:05:00|1490.51|1487.15|1492.45|1489.09|1492.45|1489.09|1490.51|1487.15|0
1653531000000|2022-05-26 02:10:00|1492.7|1489.34|1488.93|1485.57|1493.42|1490.06|1488.08|1484.72|0
1653531300000|2022-05-26 02:15:00|1488.81|1485.45|1491.97|1488.61|1491.97|1488.61|1488.57|1485.21|0
1653531600000|2022-05-26 02:20:00|1492.57|1489.21|1492.45|1489.09|1492.69|1489.33|1490.02|1486.66|0
1653531900000|2022-05-26 02:25:00|1492.57|1489.21|1492.81|1489.45|1494.39|1491.03|1492.21|1488.85|0
1653532200000|2022-05-26 02:30:00|1492.93|1489.57|1495.36|1492|1495.6|1492.24|1492.93|1489.57|0
1653532500000|2022-05-26 02:35:00|1495.6|1492.24|1492.93|1489.57|1495.6|1492.24|1492.69|1489.33|0
1653532800000|2022-05-26 02:40:00|1493.29|1489.93|1493.17|1489.81|1494.99|1491.63|1491.59|1488.23|0
1653533100000|2022-05-26 02:45:00|1493.42|1490.06|1492.44|1489.08|1494.14|1490.78|1492.44|1489.08|0
1653533400000|2022-05-26 02:50:00|1492.2|1488.84|1493.17|1489.81|1493.41|1490.05|1492.2|1488.84|0
1653533700000|2022-05-26 02:55:00|1492.93|1489.57|1491.71|1488.35|1493.66|1490.3|1491.59|1488.23|0
1653534000000|2022-05-26 03:00:00|1491.47|1488.11|1491.96|1488.6|1492.44|1489.08|1491.23|1487.87|0
1653534300000|2022-05-26 03:05:00|1491.71|1488.35|1485.89|1482.53|1491.71|1488.35|1485.4|1482.04|0
1653534600000|2022-05-26 03:10:00|1486.13|1482.77|1485.16|1481.8|1486.37|1483.01|1483.95|1480.59|0
1653534900000|2022-05-26 03:15:00|1484.92|1481.56|1482.01|1478.65|1485.65|1482.29|1481.15|1477.79|0
1653535200000|2022-05-26 03:20:00|1481.77|1478.41|1485.76|1482.4|1486.13|1482.77|1481.77|1478.41|0
1653535500000|2022-05-26 03:25:00|1486.37|1483.01|1486.86|1483.5|1487.46|1484.1|1484.43|1481.07|0
1653535800000|2022-05-26 03:30:00|1486.73|1483.37|1489.64|1486.28|1490.74|1487.38|1485.89|1482.53|0
1653536100000|2022-05-26 03:35:00|1490.01|1486.65|1488.07|1484.71|1490.49|1487.13|1488.07|1484.71|0
1653536400000|2022-05-26 03:40:00|1488.31|1484.95|1490.01|1486.65|1490.49|1487.13|1488.31|1484.95|0
1653536700000|2022-05-26 03:45:00|1489.76|1486.4|1490.25|1486.89|1490.25|1486.89|1489.39|1486.03|0
1653537000000|2022-05-26 03:50:00|1489.76|1486.4|1489.64|1486.28|1490.12|1486.76|1489.28|1485.92|0
1653537300000|2022-05-26 03:55:00|1489.52|1486.16|1492.06|1488.7|1493.16|1489.8|1489.28|1485.92|0
1653537600000|2022-05-26 04:00:00|1492.19|1488.83|1490.85|1487.49|1492.67|1489.31|1490.73|1487.37|0
1653537900000|2022-05-26 04:05:00|1491.21|1487.85|1490.36|1487|1491.7|1488.34|1490.24|1486.88|0
1653538200000|2022-05-26 04:10:00|1490.49|1487.13|1489.87|1486.51|1491.21|1487.85|1489.63|1486.27|0
1653538500000|2022-05-26 04:15:00|1490|1486.64|1490.24|1486.88|1490.73|1487.37|1489.76|1486.4|0
1653538800000|2022-05-26 04:20:00|1490|1486.64|1488.3|1484.94|1490.48|1487.12|1487.81|1484.45|0
1653539100000|2022-05-26 04:25:00|1487.93|1484.57|1488.06|1484.7|1488.3|1484.94|1487.09|1483.73|0
1653539400000|2022-05-26 04:30:00|1488.17|1484.81|1488.05|1484.69|1488.66|1485.3|1488.05|1484.69|0
1653539700000|2022-05-26 04:35:00|1487.81|1484.45|1489.02|1485.66|1489.63|1486.27|1487.81|1484.45|0
1653540000000|2022-05-26 04:40:00|1489.14|1485.78|1486.84|1483.48|1489.27|1485.91|1486.35|1482.99|0
1653540300000|2022-05-26 04:45:00|1486.6|1483.24|1487.32|1483.96|1487.81|1484.45|1486.6|1483.24|0
1653540600000|2022-05-26 04:50:00|1487.2|1483.84|1483.93|1480.57|1487.32|1483.96|1483.44|1480.08|0
1653540900000|2022-05-26 04:55:00|1483.8|1480.44|1483.44|1480.08|1484.17|1480.81|1482.71|1479.35|0
1653541200000|2022-05-26 05:00:00|1483.2|1479.84|1484.17|1480.81|1484.65|1481.29|1481.37|1478.01|0
1653541500000|2022-05-26 05:05:00|1483.8|1480.44|1485.62|1482.26|1485.98|1482.62|1483.31|1479.95|0
1653541800000|2022-05-26 05:10:00|1485.86|1482.5|1484.52|1481.16|1486.83|1483.47|1484.41|1481.05|0
1653542100000|2022-05-26 05:15:00|1484.65|1481.29|1485.62|1482.26|1486.1|1482.74|1481.98|1478.62|0
1653542400000|2022-05-26 05:20:00|1485.49|1482.13|1484.16|1480.8|1486.83|1483.47|1484.16|1480.8|0
1653542700000|2022-05-26 05:25:00|1484.41|1481.05|1484.89|1481.53|1485.37|1482.01|1483.43|1480.07|0
1653543000000|2022-05-26 05:30:00|1485.13|1481.77|1486.34|1482.98|1486.83|1483.47|1484.76|1481.4|0
1653543300000|2022-05-26 05:35:00|1486.59|1483.23|1484.16|1480.8|1486.83|1483.47|1483.92|1480.56|0
1653543600000|2022-05-26 05:40:00|1483.92|1480.56|1485.61|1482.25|1486.34|1482.98|1483.43|1480.07|0
1653543900000|2022-05-26 05:45:00|1485.86|1482.5|1485.49|1482.13|1487.07|1483.71|1484.64|1481.28|0
1653544200000|2022-05-26 05:50:00|1485.61|1482.25|1480.52|1477.16|1485.61|1482.25|1480.52|1477.16|0
1653544500000|2022-05-26 05:55:00|1480.76|1477.4|1481.25|1477.89|1482.46|1479.1|1478.34|1474.98|0
1653544800000|2022-05-26 06:00:00|1481.97|1478.61|1479.91|1476.55|1483.54|1480.18|1479.06|1475.7|0
1653545100000|2022-05-26 06:05:00|1479.79|1476.43|1478.82|1475.46|1481.24|1477.88|1477.85|1474.49|0
1653545400000|2022-05-26 06:10:00|1478.69|1475.33|1479.79|1476.43|1481.73|1478.37|1478.69|1475.33|0
1653545700000|2022-05-26 06:15:00|1480.51|1477.15|1484.15|1480.79|1484.15|1480.79|1480.39|1477.03|0
1653546000000|2022-05-26 06:20:00|1483.91|1480.55|1485.12|1481.76|1485.12|1481.76|1481.97|1478.61|0
1653546300000|2022-05-26 06:25:00|1484.39|1481.03|1482.81|1479.45|1485.12|1481.76|1482.21|1478.85|0
1653546600000|2022-05-26 06:30:00|1482.94|1479.58|1481.72|1478.36|1482.94|1479.58|1480.75|1477.39|0
1653546900000|2022-05-26 06:35:00|1481.35|1477.99|1483.18|1479.82|1484.63|1481.27|1481.35|1477.99|0
1653547200000|2022-05-26 06:40:00|1482.93|1479.57|1484.78|1481.42|1485.02|1481.66|1482.32|1478.96|0
1653547500000|2022-05-26 06:45:00|1484.65|1481.29|1484.05|1480.69|1486.48|1483.12|1483.81|1480.45|0
1653547800000|2022-05-26 06:50:00|1484.16|1480.8|1485.26|1481.9|1485.5|1482.14|1484.05|1480.69|0
1653548100000|2022-05-26 06:55:00|1485.5|1482.14|1486.47|1483.11|1487.69|1484.33|1485.26|1481.9|0
1653548400000|2022-05-26 07:00:00|1485.99|1482.63|1487.8|1484.44|1490.35|1486.99|1485.99|1482.63|0
1653548700000|2022-05-26 07:05:00|1487.44|1484.56|1488.9|1486.02|1489.87|1486.99|1486.23|1483.35|0
1653549000000|2022-05-26 07:10:00|1488.77|1485.89|1487.56|1484.68|1489.87|1486.99|1486.96|1484.08|0
1653549300000|2022-05-26 07:15:00|1487.2|1484.32|1491.2|1488.32|1491.44|1488.56|1487.2|1484.32|0
1653549600000|2022-05-26 07:20:00|1491.32|1488.44|1493.51|1490.63|1493.99|1491.11|1490.84|1487.96|0
1653549900000|2022-05-26 07:25:00|1493.75|1490.87|1494.59|1491.71|1494.72|1491.84|1493.02|1490.14|0
1653550200000|2022-05-26 07:30:00|1494.96|1492.08|1498.6|1495.72|1498.6|1495.72|1494.96|1492.08|0
1653550500000|2022-05-26 07:35:00|1498.36|1495.48|1502.97|1500.09|1502.97|1500.09|1497.15|1494.27|0
1653550800000|2022-05-26 07:40:00|1503.22|1500.34|1504.67|1501.79|1505.93|1503.05|1501.76|1498.88|0
1653551100000|2022-05-26 07:45:00|1504.42|1501.54|1502.24|1499.36|1505.64|1502.76|1501.27|1498.39|0
1653551400000|2022-05-26 07:50:00|1501.99|1499.11|1503.69|1500.81|1503.94|1501.06|1501.63|1498.75|0
1653551700000|2022-05-26 07:55:00|1503.94|1501.06|1508.79|1505.91|1509.03|1506.15|1503.94|1501.06|0
1653552000000|2022-05-26 08:00:00|1509.03|1506.15|1505.15|1502.27|1509.03|1506.15|1504.18|1501.3|0
1653552300000|2022-05-26 08:05:00|1505.26|1502.38|1504.66|1501.78|1506.6|1503.72|1503.69|1500.81|0
1653552600000|2022-05-26 08:10:00|1504.17|1501.29|1500.53|1497.65|1505.39|1502.51|1500.53|1497.65|0
1653552900000|2022-05-26 08:15:00|1500.05|1497.17|1497.86|1494.98|1500.78|1497.9|1497.86|1494.98|0
1653553200000|2022-05-26 08:20:00|1497.74|1494.86|1496.65|1493.77|1499.32|1496.44|1496.41|1493.53|0
1653553500000|2022-05-26 08:25:00|1496.41|1493.53|1494.46|1491.58|1496.89|1494.01|1493.98|1491.1|0
1653553800000|2022-05-26 08:30:00|1494.71|1491.83|1491.21|1488.33|1495.44|1492.56|1490.97|1488.09|0
1653554100000|2022-05-26 08:35:00|1491.26|1488.38|1488.35|1485.47|1491.26|1488.38|1487.62|1484.74|0
1653554400000|2022-05-26 08:40:00|1488.59|1485.71|1489.07|1486.19|1489.8|1486.92|1487.86|1484.98|0
1653554700000|2022-05-26 08:45:00|1488.83|1485.95|1486.89|1484.01|1489.32|1486.44|1484.95|1482.07|0
1653555000000|2022-05-26 08:50:00|1487.13|1484.25|1488.59|1485.71|1489.56|1486.68|1486.89|1484.01|0
1653555300000|2022-05-26 08:55:00|1488.95|1486.07|1489.56|1486.68|1490.29|1487.41|1488.22|1485.34|0
1653555600000|2022-05-26 09:00:00|1489.8|1486.92|1486.74|1483.86|1490.28|1487.4|1486.52|1483.64|0
1653555900000|2022-05-26 09:05:00|1486.98|1484.1|1488.55|1485.67|1489.16|1486.28|1486.01|1483.13|0
1653556200000|2022-05-26 09:10:00|1488.68|1485.8|1489.16|1486.28|1489.52|1486.64|1487.95|1485.07|0
1653556500000|2022-05-26 09:15:00|1489.4|1486.52|1489.4|1486.52|1490.86|1487.98|1489.04|1486.16|0
1653556800000|2022-05-26 09:20:00|1489.52|1486.64|1494.26|1491.38|1494.26|1491.38|1489.4|1486.52|0
1653557100000|2022-05-26 09:25:00|1494.74|1491.86|1494.01|1491.13|1496.93|1494.05|1493.77|1490.89|0
1653557400000|2022-05-26 09:30:00|1494.37|1491.49|1494.25|1491.37|1494.98|1492.1|1492.8|1489.92|0
1653557700000|2022-05-26 09:35:00|1494.37|1491.49|1494.25|1491.37|1494.98|1492.1|1493.04|1490.16|0
1653558000000|2022-05-26 09:40:00|1494.01|1491.13|1498.14|1495.26|1498.5|1495.62|1493.28|1490.4|0
1653558300000|2022-05-26 09:45:00|1498.25|1495.37|1502.51|1499.63|1502.75|1499.87|1497.89|1495.01|0
1653558600000|2022-05-26 09:50:00|1502.38|1499.5|1502.26|1499.38|1502.99|1500.11|1500.81|1497.93|0
1653558900000|2022-05-26 09:55:00|1502.38|1499.5|1502.75|1499.87|1504.45|1501.57|1501.53|1498.65|0
1653559200000|2022-05-26 10:00:00|1502.5|1499.62|1503.48|1500.6|1504.08|1501.2|1501.53|1498.65|0
1653559500000|2022-05-26 10:05:00|1503.59|1500.71|1505.9|1503.02|1505.9|1503.02|1502.26|1499.38|0
1653559800000|2022-05-26 10:10:00|1506.26|1503.38|1502.5|1499.62|1506.26|1503.38|1501.77|1498.89|0
1653560100000|2022-05-26 10:15:00|1502.26|1499.38|1500.31|1497.43|1502.26|1499.38|1499.83|1496.95|0
1653560400000|2022-05-26 10:20:00|1500.43|1497.55|1500.19|1497.31|1501.53|1498.65|1499.7|1496.82|0
1653560700000|2022-05-26 10:25:00|1500.07|1497.19|1498.73|1495.85|1500.8|1497.92|1498.73|1495.85|0
1653561000000|2022-05-26 10:30:00|1498.86|1495.98|1497.64|1494.76|1499.34|1496.46|1496.43|1493.55|0
1653561300000|2022-05-26 10:35:00|1497.51|1494.63|1498.48|1495.6|1498.48|1495.6|1496.91|1494.03|0
1653561600000|2022-05-26 10:40:00|1498.61|1495.73|1498.61|1495.73|1498.73|1495.85|1496.54|1493.66|0
1653561900000|2022-05-26 10:45:00|1498.85|1495.97|1500.79|1497.91|1501.04|1498.16|1498.85|1495.97|0
1653562200000|2022-05-26 10:50:00|1501.04|1498.16|1504.92|1502.04|1505.65|1502.77|1501.04|1498.16|0
1653562500000|2022-05-26 10:55:00|1505.04|1502.16|1504.92|1502.04|1508.08|1505.2|1504.19|1501.31|0
1653562800000|2022-05-26 11:00:00|1505.04|1502.16|1510.75|1507.87|1511.24|1508.36|1504.68|1501.8|0
1653563100000|2022-05-26 11:05:00|1511.11|1508.23|1509.78|1506.9|1511.35|1508.47|1508.32|1505.44|0
1653563400000|2022-05-26 11:10:00|1509.54|1506.66|1515.12|1512.24|1515.61|1512.73|1509.05|1506.17|0
1653563700000|2022-05-26 11:15:00|1514.88|1512|1516.42|1513.54|1517.91|1515.03|1513.54|1510.66|0
1653564000000|2022-05-26 11:20:00|1516.66|1513.78|1522.24|1519.36|1522.24|1519.36|1515.69|1512.81|0
1653564300000|2022-05-26 11:25:00|1522|1519.12|1524.67|1521.79|1525.64|1522.76|1520.06|1517.18|0
1653564600000|2022-05-26 11:30:00|1524.91|1522.03|1519.08|1516.2|1525.4|1522.52|1518.84|1515.96|0
1653564900000|2022-05-26 11:35:00|1518.84|1515.96|1520.54|1517.66|1521.03|1518.15|1516.9|1514.02|0
1653565200000|2022-05-26 11:40:00|1520.3|1517.42|1519.44|1516.56|1521.75|1518.87|1519.33|1516.45|0
1653565500000|2022-05-26 11:45:00|1519.57|1516.69|1522|1519.12|1522.48|1519.6|1518.84|1515.96|0
1653565800000|2022-05-26 11:50:00|1521.75|1518.87|1518.95|1516.07|1522.97|1520.09|1518.84|1515.96|0
1653566100000|2022-05-26 11:55:00|1518.84|1515.96|1518.11|1515.23|1518.84|1515.96|1516.17|1513.29|0
1653566400000|2022-05-26 12:00:00|1517.62|1514.74|1516.28|1513.4|1517.87|1514.99|1514.82|1511.94|0
1653566700000|2022-05-26 12:05:00|1516.04|1513.16|1513.49|1510.61|1516.04|1513.16|1513.01|1510.13|0
1653567000000|2022-05-26 12:10:00|1513.25|1510.37|1513.98|1511.1|1515.19|1512.31|1513.25|1510.37|0
1653567300000|2022-05-26 12:15:00|1514.09|1511.21|1512.28|1509.4|1514.09|1511.21|1510.82|1507.94|0
1653567600000|2022-05-26 12:20:00|1512.52|1509.64|1513|1510.12|1514.95|1512.07|1512.28|1509.4|0
1653567900000|2022-05-26 12:25:00|1512.76|1509.88|1512.28|1509.4|1513.73|1510.85|1511.66|1508.78|0
1653568200000|2022-05-26 12:30:00|1512.39|1509.51|1509.12|1506.24|1515.79|1512.91|1506.57|1503.69|0
1653568500000|2022-05-26 12:35:00|1509.24|1506.36|1510.69|1507.81|1511.42|1508.54|1506.21|1503.33|0
1653568800000|2022-05-26 12:40:00|1510.82|1507.94|1516.03|1513.15|1516.64|1513.76|1510.09|1507.21|0
1653569100000|2022-05-26 12:45:00|1516.15|1513.27|1517.12|1514.24|1518.46|1515.58|1514.45|1511.57|0
1653569400000|2022-05-26 12:50:00|1516.64|1513.76|1519.07|1516.19|1520.28|1517.4|1514.81|1511.93|0
1653569700000|2022-05-26 12:55:00|1518.83|1515.95|1516.15|1513.27|1518.83|1515.95|1515.18|1512.3|0
1653570000000|2022-05-26 13:00:00|1515.91|1513.03|1512.99|1510.11|1516.64|1513.76|1512.99|1510.11|0
1653570300000|2022-05-26 13:05:00|1512.86|1509.98|1511.04|1508.16|1513.47|1510.59|1510.31|1507.43|0
1653570600000|2022-05-26 13:10:00|1510.55|1507.67|1510.8|1507.92|1511.77|1508.89|1509.34|1506.46|0
1653570900000|2022-05-26 13:15:00|1511.04|1508.16|1505.81|1502.93|1511.04|1508.16|1505.21|1502.33|0
1653571200000|2022-05-26 13:20:00|1505.69|1502.81|1506.91|1504.03|1507.88|1505|1503.5|1500.62|0
1653571500000|2022-05-26 13:25:00|1507.15|1504.27|1505.69|1502.81|1507.39|1504.51|1504.96|1502.08|0
1653571800000|2022-05-26 13:30:00|1504.47|1501.59|1520.82|1517.94|1520.82|1517.94|1504.35|1501.47|0
1653572100000|2022-05-26 13:35:00|1520.58|1517.7|1528.36|1525.48|1532.5|1529.62|1519.12|1516.24|0
1653572400000|2022-05-26 13:40:00|1529.21|1526.33|1531.1|1528.22|1536.94|1534.06|1526.24|1523.36|0
1653572700000|2022-05-26 13:45:00|1531.59|1528.71|1534.75|1531.87|1536.94|1534.06|1526.97|1524.09|0
1653573000000|2022-05-26 13:50:00|1536.45|1533.57|1540.81|1537.93|1543.26|1540.38|1535.11|1532.23|0
1653573300000|2022-05-26 13:55:00|1540.33|1537.45|1543.49|1540.61|1545.19|1542.31|1538.87|1535.99|0
1653573600000|2022-05-26 14:00:00|1544.7|1541.82|1543.97|1541.09|1547.14|1544.26|1542.76|1539.88|0
1653573900000|2022-05-26 14:05:00|1544.22|1541.34|1544.81|1541.93|1548.84|1545.96|1542.51|1539.63|0
1653574200000|2022-05-26 14:10:00|1545.05|1542.17|1550.4|1547.52|1551.86|1548.98|1541.89|1539.01|0
1653574500000|2022-05-26 14:15:00|1550.16|1547.28|1554.6|1551.72|1554.6|1551.72|1550.16|1547.28|0
1653574800000|2022-05-26 14:20:00|1554.84|1551.96|1556.3|1553.42|1557.52|1554.64|1551.68|1548.8|0
1653575100000|2022-05-26 14:25:00|1556.54|1553.66|1551.19|1548.31|1556.54|1553.66|1550.46|1547.58|0
1653575400000|2022-05-26 14:30:00|1551.68|1548.8|1548.38|1545.5|1552.89|1550.01|1546.67|1543.79|0
1653575700000|2022-05-26 14:35:00|1548.62|1545.74|1553.73|1550.85|1553.97|1551.09|1548.62|1545.74|0
1653576000000|2022-05-26 14:40:00|1553.48|1550.6|1551.88|1549|1554.94|1552.06|1550.18|1547.3|0
1653576300000|2022-05-26 14:45:00|1551.64|1548.76|1553.34|1550.46|1553.83|1550.95|1548.23|1545.35|0
1653576600000|2022-05-26 14:50:00|1553.59|1550.71|1554.8|1551.92|1557.24|1554.36|1553.34|1550.46|0
1653576900000|2022-05-26 14:55:00|1555.04|1552.16|1557.23|1554.35|1557.72|1554.84|1553.58|1550.7|0
1653577200000|2022-05-26 15:00:00|1557.48|1554.6|1563.56|1560.68|1564.05|1561.17|1556.5|1553.62|0
1653577500000|2022-05-26 15:05:00|1563.32|1560.44|1562.15|1559.27|1564.29|1561.41|1561.61|1558.73|0
1653577800000|2022-05-26 15:10:00|1562.39|1559.51|1564.58|1561.7|1564.58|1561.7|1560.93|1558.05|0
1653578100000|2022-05-26 15:15:00|1564.82|1561.94|1563.85|1560.97|1566.28|1563.4|1562.63|1559.75|0
1653578400000|2022-05-26 15:20:00|1563.12|1560.24|1563.36|1560.48|1566.77|1563.89|1561.17|1558.29|0
1653578700000|2022-05-26 15:25:00|1563.6|1560.72|1559.95|1557.07|1564.94|1562.06|1558.98|1556.1|0
1653579000000|2022-05-26 15:30:00|1560.68|1557.8|1557.52|1554.64|1564.58|1561.7|1557.52|1554.64|0
1653579300000|2022-05-26 15:35:00|1556.79|1553.91|1560.92|1558.04|1561.41|1558.53|1555.82|1552.94|0
1653579600000|2022-05-26 15:40:00|1560.8|1557.92|1561.41|1558.53|1562.63|1559.75|1558.73|1555.85|0
1653579900000|2022-05-26 15:45:00|1561.9|1559.02|1557.76|1554.88|1562.26|1559.38|1555.08|1552.2|0
1653580200000|2022-05-26 15:50:00|1557.52|1554.64|1558.24|1555.36|1558.97|1556.09|1555.57|1552.69|0
1653580500000|2022-05-26 15:55:00|1558.49|1555.61|1562.21|1559.33|1563.67|1560.79|1558.24|1555.36|0
1653580800000|2022-05-26 16:00:00|1561.96|1559.08|1567.07|1564.19|1567.56|1564.68|1560.26|1557.38|0
1653581100000|2022-05-26 16:05:00|1566.83|1563.95|1564.15|1561.27|1567.32|1564.44|1563.18|1560.3|0
1653581400000|2022-05-26 16:10:00|1563.91|1561.03|1569.02|1566.14|1569.75|1566.87|1563.91|1561.03|0
1653581700000|2022-05-26 16:15:00|1568.77|1565.89|1568.77|1565.89|1569.26|1566.38|1566.83|1563.95|0
1653582000000|2022-05-26 16:20:00|1569.02|1566.14|1572.42|1569.54|1572.67|1569.79|1569.02|1566.14|0
1653582300000|2022-05-26 16:25:00|1572.67|1569.79|1574.62|1571.74|1574.62|1571.74|1570.96|1568.08|0
1653582600000|2022-05-26 16:30:00|1574.86|1571.98|1573.69|1570.81|1576.32|1573.44|1573.21|1570.33|0
1653582900000|2022-05-26 16:35:00|1573.94|1571.06|1575.15|1572.27|1575.4|1572.52|1572.48|1569.6|0
1653583200000|2022-05-26 16:40:00|1575.4|1572.52|1572.96|1570.08|1575.64|1572.76|1572.72|1569.84|0
1653583500000|2022-05-26 16:45:00|1572.48|1569.6|1575.15|1572.27|1575.88|1573|1571.5|1568.62|0
1653583800000|2022-05-26 16:50:00|1574.91|1572.03|1578.56|1575.68|1578.56|1575.68|1574.91|1572.03|0
1653584100000|2022-05-26 16:55:00|1578.8|1575.92|1580.99|1578.11|1581.48|1578.6|1577.83|1574.95|0
1653584400000|2022-05-26 17:00:00|1581.24|1578.36|1583.67|1580.79|1583.91|1581.03|1580.99|1578.11|0
1653584700000|2022-05-26 17:05:00|1583.43|1580.55|1586.1|1583.22|1586.1|1583.22|1582.94|1580.06|0
1653585000000|2022-05-26 17:10:00|1586.35|1583.47|1582.21|1579.33|1587.57|1584.69|1579.53|1576.65|0
1653585300000|2022-05-26 17:15:00|1582.45|1579.57|1580.01|1577.13|1582.45|1579.57|1579.28|1576.4|0
1653585600000|2022-05-26 17:20:00|1580.26|1577.38|1574.35|1571.47|1581.41|1578.53|1574.35|1571.47|0
1653585900000|2022-05-26 17:25:00|1574.59|1571.71|1574.34|1571.46|1578.48|1575.6|1572.64|1569.76|0
1653586200000|2022-05-26 17:30:00|1574.83|1571.95|1577.75|1574.87|1578.24|1575.36|1573.86|1570.98|0
1653586500000|2022-05-26 17:35:00|1577.38|1574.5|1576.53|1573.65|1577.75|1574.87|1575.32|1572.44|0
1653586800000|2022-05-26 17:40:00|1576.78|1573.9|1577.26|1574.38|1578.24|1575.36|1575.07|1572.19|0
1653587100000|2022-05-26 17:45:00|1577.02|1574.14|1577.99|1575.11|1578.97|1576.09|1576.29|1573.41|0
1653587400000|2022-05-26 17:50:00|1577.75|1574.87|1577.13|1574.25|1578.48|1575.6|1576.53|1573.65|0
1653587700000|2022-05-26 17:55:00|1577.02|1574.14|1580.18|1577.3|1581.16|1578.28|1573.37|1570.49|0
1653588000000|2022-05-26 18:00:00|1579.94|1577.06|1579.94|1577.06|1581.4|1578.52|1577.5|1574.62|0
1653588300000|2022-05-26 18:05:00|1579.69|1576.81|1578.96|1576.08|1580.42|1577.54|1575.31|1572.43|0
1653588600000|2022-05-26 18:10:00|1578.72|1575.84|1579.2|1576.32|1580.18|1577.3|1576.04|1573.16|0
1653588900000|2022-05-26 18:15:00|1578.72|1575.84|1578.72|1575.84|1580.91|1578.03|1577.74|1574.86|0
1653589200000|2022-05-26 18:20:00|1578.96|1576.08|1583.34|1580.46|1583.34|1580.46|1578.72|1575.84|0
1653589500000|2022-05-26 18:25:00|1583.1|1580.22|1579.2|1576.32|1583.83|1580.95|1578.23|1575.35|0
1653589800000|2022-05-26 18:30:00|1578.96|1576.08|1577.13|1574.25|1580.18|1577.3|1576.52|1573.64|0
1653590100000|2022-05-26 18:35:00|1577.25|1574.37|1574.33|1571.45|1577.5|1574.62|1571.9|1569.02|0
1653590400000|2022-05-26 18:40:00|1574.09|1571.21|1576.76|1573.88|1577.49|1574.61|1572.14|1569.26|0
1653590700000|2022-05-26 18:45:00|1577.01|1574.13|1576.28|1573.4|1578.22|1575.34|1574.82|1571.94|0
1653591000000|2022-05-26 18:50:00|1576.39|1573.51|1576.52|1573.64|1578.71|1575.83|1575.3|1572.42|0
1653591300000|2022-05-26 18:55:00|1576.27|1573.39|1577.98|1575.1|1579.93|1577.05|1576.03|1573.15|0
1653591600000|2022-05-26 19:00:00|1577.49|1574.61|1571.4|1568.52|1578.46|1575.58|1569.46|1566.58|0
1653591900000|2022-05-26 19:05:00|1571.16|1568.28|1577|1574.12|1578.22|1575.34|1570.67|1567.79|0
1653592200000|2022-05-26 19:10:00|1576.76|1573.88|1573.47|1570.59|1577|1574.12|1571.89|1569.01|0
1653592500000|2022-05-26 19:15:00|1573.35|1570.47|1568.48|1565.6|1574.57|1571.69|1564.59|1561.71|0
1653592800000|2022-05-26 19:20:00|1568.72|1565.84|1566.65|1563.77|1569.7|1566.82|1563.61|1560.73|0
1653593100000|2022-05-26 19:25:00|1566.53|1563.65|1569.45|1566.57|1571.64|1568.76|1564.1|1561.22|0
1653593400000|2022-05-26 19:30:00|1568.72|1565.84|1572.61|1569.73|1573.35|1570.47|1567.75|1564.87|0
1653593700000|2022-05-26 19:35:00|1572.37|1569.49|1574.8|1571.92|1575.29|1572.41|1569.21|1566.33|0
1653594000000|2022-05-26 19:40:00|1574.32|1571.44|1580.4|1577.52|1580.4|1577.52|1574.07|1571.19|0
1653594300000|2022-05-26 19:45:00|1580.89|1578.01|1584.54|1581.66|1584.54|1581.66|1578.46|1575.58|0
1653594600000|2022-05-26 19:50:00|1586.98|1584.1|1573.1|1570.22|1587.22|1584.34|1573.1|1570.22|0
1653594900000|2022-05-26 19:55:00|1572.37|1569.49|1569.69|1566.81|1574.8|1571.92|1567.5|1564.62|0
1653595200000|2022-05-26 20:00:00|1570.42|1567.54|1565.55|1562.67|1570.42|1567.54|1565.55|1562.67|0
1653595500000|2022-05-26 20:05:00|1565.31|1562.43|1564.09|1561.21|1565.31|1562.43|1561.9|1559.02|0
1653595800000|2022-05-26 20:10:00|1564.33|1561.45|1563.48|1560.6|1565.67|1562.79|1562.99|1560.11|0
1653596100000|2022-05-26 20:15:00|1563.36|1560|1564.33|1560.97|1566.28|1562.92|1563.36|1560|0
1653596400000|2022-05-26 20:20:00|1564.2|1560.84|1563.71|1560.35|1565.3|1561.94|1563.6|1560.24|0
1653596700000|2022-05-26 20:25:00|1563.6|1560.24|1565.06|1561.7|1565.54|1562.18|1563.6|1560.24|0
1653597000000|2022-05-26 20:30:00|1564.81|1561.45|1566.03|1562.67|1566.14|1562.78|1564.33|1560.97|0
1653597300000|2022-05-26 20:35:00|1565.78|1562.42|1566.03|1562.67|1566.27|1562.91|1565.3|1561.94|0
1653597600000|2022-05-26 20:40:00|1565.78|1562.42|1566.27|1562.91|1566.51|1563.15|1565.54|1562.18|0
1653597900000|2022-05-26 20:45:00|1565.78|1562.42|1566.02|1562.66|1566.27|1562.91|1565.3|1561.94|0
1653598200000|2022-05-26 20:50:00|1565.54|1562.18|1566.27|1562.91|1566.27|1562.91|1564.56|1561.2|0
1653598500000|2022-05-26 20:55:00|1565.78|1562.42|1566.38|1563.02|1567.11|1563.75|1565.78|1562.42|0
1653598800000|2022-05-26 21:00:00|1566.2|1562.84|1566.83|1563.47|1567.04|1563.68|1566.2|1562.84|0
1653599100000|2022-05-26 21:05:00|1566.94|1563.58|1567.43|1564.07|1567.83|1564.47|1566.94|1563.58|0
1653599400000|2022-05-26 21:10:00|1567.36|1564|1566.62|1563.26|1567.43|1564.07|1566.48|1563.12|0
1653599700000|2022-05-26 21:15:00|1566.65|1563.29|1565.48|1562.12|1566.72|1563.36|1565.39|1562.03|0
1653600000000|2022-05-26 21:20:00|1565.52|1562.16|1565.7|1562.34|1565.84|1562.48|1565.35|1561.99|0
1653600300000|2022-05-26 21:25:00|1565.67|1562.31|1565.91|1562.55|1566.06|1562.7|1565.56|1562.2|0
1653600600000|2022-05-26 21:30:00|1566.02|1562.66|1566.38|1563.02|1566.38|1563.02|1566.02|1562.66|0
1653600900000|2022-05-26 21:35:00|1566.34|1562.98|1566.34|1562.98|1566.51|1563.15|1566.27|1562.91|0
1653601200000|2022-05-26 21:40:00|1566.19|1562.83|1566.19|1562.83|1566.51|1563.15|1566.19|1562.83|0
1653601500000|2022-05-26 21:45:00|1566.4|1563.04|1566.01|1562.65|1566.4|1563.04|1566.01|1562.65|0
1653601800000|2022-05-26 21:50:00|1566.12|1562.76|1565.8|1562.44|1566.27|1562.91|1565.41|1562.05|0
1653602100000|2022-05-26 21:55:00|1565.62|1562.26|1564.31|1560.95|1566.01|1562.65|1564.24|1560.88|0
1653602400000|2022-05-26 22:00:00|1563.69|1560.33|1565.64|1562.28|1566.37|1563.01|1563.09|1559.73|0
1653602700000|2022-05-26 22:05:00|1565.88|1562.52|1568.07|1564.71|1568.32|1564.96|1565.04|1561.68|0
1653603000000|2022-05-26 22:10:00|1568.56|1565.2|1568.68|1565.32|1569.17|1565.81|1566.61|1563.25|0
1653603300000|2022-05-26 22:15:00|1568.93|1565.57|1570.87|1567.51|1570.87|1567.51|1568.8|1565.44|0
1653603600000|2022-05-26 22:20:00|1570.63|1567.27|1572.09|1568.73|1572.82|1569.46|1570.63|1567.27|0
1653603900000|2022-05-26 22:25:00|1572.33|1568.97|1569.41|1566.05|1572.94|1569.58|1569.17|1565.81|0
1653604200000|2022-05-26 22:30:00|1569.9|1566.54|1568.19|1564.83|1570.63|1567.27|1567.95|1564.59|0
1653604500000|2022-05-26 22:35:00|1567.95|1564.59|1567.46|1564.1|1568.55|1565.19|1567.46|1564.1|0
1653604800000|2022-05-26 22:40:00|1567.71|1564.35|1570.62|1567.26|1570.62|1567.26|1567.46|1564.1|0
1653605100000|2022-05-26 22:45:00|1570.87|1567.51|1568.92|1565.56|1570.87|1567.51|1568.43|1565.07|0
1653605400000|2022-05-26 22:50:00|1569.16|1565.8|1569.41|1566.05|1570.14|1566.78|1568.68|1565.32|0
1653605700000|2022-05-26 22:55:00|1569.16|1565.8|1569.28|1565.92|1569.41|1566.05|1568.43|1565.07|0
1653606000000|2022-05-26 23:00:00|1569.52|1566.16|1568.3|1564.94|1569.52|1566.16|1567.94|1564.58|0
1653606300000|2022-05-26 23:05:00|1568.43|1565.07|1569.65|1566.29|1570.13|1566.77|1568.19|1564.83|0
1653606600000|2022-05-26 23:10:00|1569.4|1566.04|1569.65|1566.29|1570.49|1567.13|1569.4|1566.04|0
1653606900000|2022-05-26 23:15:00|1569.52|1566.16|1568.67|1565.31|1570.38|1567.02|1568.43|1565.07|0
1653607200000|2022-05-26 23:20:00|1568.91|1565.55|1569.89|1566.53|1570.13|1566.77|1568.91|1565.55|0
1653607500000|2022-05-26 23:25:00|1570|1566.64|1571.1|1567.74|1571.35|1567.99|1569.89|1566.53|0
1653607800000|2022-05-26 23:30:00|1570.86|1567.5|1572.08|1568.72|1572.08|1568.72|1570.62|1567.26|0
1653608100000|2022-05-26 23:35:00|1571.95|1568.59|1572.8|1569.44|1572.92|1569.56|1571.83|1568.47|0
1653608400000|2022-05-26 23:40:00|1573.29|1569.93|1572.92|1569.56|1573.53|1570.17|1572.56|1569.2|0
1653608700000|2022-05-26 23:45:00|1573.05|1569.69|1572.8|1569.44|1574.26|1570.9|1572.8|1569.44|0
1653609000000|2022-05-26 23:50:00|1573.41|1570.05|1572.8|1569.44|1573.53|1570.17|1571.58|1568.22|0
1653609300000|2022-05-26 23:55:00|1572.56|1569.2|1571.94|1568.58|1573.16|1569.8|1571.94|1568.58|0
1653609600000|2022-05-27 00:00:00|1572.07|1568.71|1572.8|1569.44|1574.5|1571.14|1571.34|1567.98|0
1653609900000|2022-05-27 00:05:00|1573.04|1569.68|1571.82|1568.46|1574.02|1570.66|1571.58|1568.22|0
1653610200000|2022-05-27 00:10:00|1571.58|1568.22|1569.99|1566.63|1572.07|1568.71|1569.51|1566.15|0
1653610500000|2022-05-27 00:15:00|1570.12|1566.76|1571.34|1567.98|1572.07|1568.71|1568.9|1565.54|0
1653610800000|2022-05-27 00:20:00|1571.58|1568.22|1571.33|1567.97|1572.31|1568.95|1570.6|1567.24|0
1653611100000|2022-05-27 00:25:00|1571.45|1568.09|1571.33|1567.97|1571.58|1568.22|1570.6|1567.24|0
1653611400000|2022-05-27 00:30:00|1571.58|1568.22|1571.45|1568.09|1572.31|1568.95|1571.09|1567.73|0
1653611700000|2022-05-27 00:35:00|1571.33|1567.97|1566.95|1563.59|1571.58|1568.22|1566.22|1562.86|0
1653612000000|2022-05-27 00:40:00|1567.07|1563.71|1560.87|1557.51|1567.07|1563.71|1560.14|1556.78|0
1653612300000|2022-05-27 00:45:00|1560.14|1556.78|1558.19|1554.83|1560.87|1557.51|1557.22|1553.86|0
1653612600000|2022-05-27 00:50:00|1558.31|1554.95|1561.22|1557.86|1562.32|1558.96|1558.31|1554.95|0
1653612900000|2022-05-27 00:55:00|1561.11|1557.75|1562.44|1559.08|1563.3|1559.94|1560.86|1557.5|0
1653613200000|2022-05-27 01:00:00|1562.57|1559.21|1562.81|1559.45|1564.27|1560.91|1562.2|1558.84|0
1653613500000|2022-05-27 01:05:00|1563.05|1559.69|1563.05|1559.69|1564.03|1560.67|1562.44|1559.08|0
1653613800000|2022-05-27 01:10:00|1562.92|1559.56|1565|1561.64|1565|1561.64|1561.83|1558.47|0
1653614100000|2022-05-27 01:15:00|1564.87|1561.51|1566.46|1563.1|1566.46|1563.1|1564.27|1560.91|0
1653614400000|2022-05-27 01:20:00|1566.7|1563.34|1566.7|1563.34|1567.19|1563.83|1565.24|1561.88|0
1653614700000|2022-05-27 01:25:00|1566.94|1563.58|1564.26|1560.9|1567.06|1563.7|1564.02|1560.66|0
1653615000000|2022-05-27 01:30:00|1564.75|1561.39|1566.21|1562.85|1566.21|1562.85|1563.05|1559.69|0
1653615300000|2022-05-27 01:35:00|1566.45|1563.09|1561.7|1558.34|1567.18|1563.82|1561.1|1557.74|0
1653615600000|2022-05-27 01:40:00|1562.07|1558.71|1563.29|1559.93|1563.4|1560.04|1561.34|1557.98|0
1653615900000|2022-05-27 01:45:00|1563.16|1559.8|1564.02|1560.66|1564.75|1561.39|1562.31|1558.95|0
1653616200000|2022-05-27 01:50:00|1564.26|1560.9|1566.57|1563.21|1567.91|1564.55|1564.26|1560.9|0
1653616500000|2022-05-27 01:55:00|1566.69|1563.33|1565.72|1562.36|1567.42|1564.06|1564.26|1560.9|0
1653616800000|2022-05-27 02:00:00|1564.86|1561.5|1566.2|1562.84|1566.45|1563.09|1564.62|1561.26|0
1653617100000|2022-05-27 02:05:00|1566.32|1562.96|1565.23|1561.87|1567.05|1563.69|1564.01|1560.65|0
1653617400000|2022-05-27 02:10:00|1565.72|1562.36|1563.77|1560.41|1565.72|1562.36|1563.52|1560.16|0
1653617700000|2022-05-27 02:15:00|1563.88|1560.52|1564.01|1560.65|1564.5|1561.14|1562.79|1559.43|0
1653618000000|2022-05-27 02:20:00|1564.37|1561.01|1565.1|1561.74|1565.1|1561.74|1564.01|1560.65|0
1653618300000|2022-05-27 02:25:00|1565.23|1561.87|1563.28|1559.92|1565.34|1561.98|1563.03|1559.67|0
1653618600000|2022-05-27 02:30:00|1563.39|1560.03|1563.76|1560.4|1564.49|1561.13|1563.03|1559.67|0
1653618900000|2022-05-27 02:35:00|1564.01|1560.65|1564.74|1561.38|1564.85|1561.49|1562.55|1559.19|0
1653619200000|2022-05-27 02:40:00|1564.49|1561.13|1563.03|1559.67|1564.49|1561.13|1563.03|1559.67|0
1653619500000|2022-05-27 02:45:00|1562.66|1559.3|1562.3|1558.94|1563.27|1559.91|1561.57|1558.21|0
1653619800000|2022-05-27 02:50:00|1562.42|1559.06|1561.57|1558.21|1562.79|1559.43|1561.57|1558.21|0
1653620100000|2022-05-27 02:55:00|1561.81|1558.45|1562.06|1558.7|1562.54|1559.18|1561.08|1557.72|0
1653620400000|2022-05-27 03:00:00|1562.3|1558.94|1563.39|1560.03|1563.39|1560.03|1561.81|1558.45|0
1653620700000|2022-05-27 03:05:00|1563.27|1559.91|1564.49|1561.13|1564.73|1561.37|1563.03|1559.67|0
1653621000000|2022-05-27 03:10:00|1564.24|1560.88|1564.6|1561.24|1564.73|1561.37|1563.51|1560.15|0
1653621300000|2022-05-27 03:15:00|1564.24|1560.88|1565.21|1561.85|1565.7|1562.34|1563.75|1560.39|0
1653621600000|2022-05-27 03:20:00|1565.33|1561.97|1565.94|1562.58|1567.28|1563.92|1565.33|1561.97|0
1653621900000|2022-05-27 03:25:00|1565.82|1562.46|1567.76|1564.4|1568.38|1565.02|1565.82|1562.46|0
1653622200000|2022-05-27 03:30:00|1567.89|1564.53|1566.67|1563.31|1567.89|1564.53|1566.43|1563.07|0
1653622500000|2022-05-27 03:35:00|1566.43|1563.07|1565.45|1562.09|1567.16|1563.8|1565.45|1562.09|0
1653622800000|2022-05-27 03:40:00|1565.7|1562.34|1566.06|1562.7|1566.67|1563.31|1565.45|1562.09|0
1653623100000|2022-05-27 03:45:00|1566.3|1562.94|1565.94|1562.58|1566.67|1563.31|1565.94|1562.58|0
1653623400000|2022-05-27 03:50:00|1566.18|1562.82|1564.84|1561.48|1566.42|1563.06|1564.59|1561.23|0
1653623700000|2022-05-27 03:55:00|1564.96|1561.6|1563.5|1560.14|1565.57|1562.21|1563.5|1560.14|0
1653624000000|2022-05-27 04:00:00|1563.75|1560.39|1564.23|1560.87|1564.23|1560.87|1563.5|1560.14|0
1653624300000|2022-05-27 04:05:00|1564.35|1560.99|1565.69|1562.33|1565.93|1562.57|1564.23|1560.87|0
1653624600000|2022-05-27 04:10:00|1565.81|1562.45|1566.91|1563.55|1567.39|1564.03|1565.81|1562.45|0
1653624900000|2022-05-27 04:15:00|1567.15|1563.79|1567.39|1564.03|1567.39|1564.03|1566.66|1563.3|0
1653625200000|2022-05-27 04:20:00|1567.15|1563.79|1566.9|1563.54|1567.39|1564.03|1566.9|1563.54|0
1653625500000|2022-05-27 04:25:00|1566.66|1563.3|1567.15|1563.79|1567.63|1564.27|1566.66|1563.3|0
1653625800000|2022-05-27 04:30:00|1567.39|1564.03|1567.63|1564.27|1568.61|1565.25|1566.9|1563.54|0
1653626100000|2022-05-27 04:35:00|1567.88|1564.52|1567.39|1564.03|1568.12|1564.76|1567.14|1563.78|0
1653626400000|2022-05-27 04:40:00|1567.63|1564.27|1569.13|1565.77|1569.26|1565.9|1567.39|1564.03|0
1653626700000|2022-05-27 04:45:00|1569.26|1565.9|1568.77|1565.41|1569.74|1566.38|1568.53|1565.17|0
1653627000000|2022-05-27 04:50:00|1569.01|1565.65|1568.04|1564.68|1569.26|1565.9|1567.91|1564.55|0
1653627300000|2022-05-27 04:55:00|1568.28|1564.92|1567.42|1564.06|1568.28|1564.92|1567.42|1564.06|0
1653627600000|2022-05-27 05:00:00|1567.55|1564.19|1567.31|1563.95|1567.55|1564.19|1566.33|1562.97|0
1653627900000|2022-05-27 05:05:00|1567.18|1563.82|1567.66|1564.3|1568.52|1565.16|1566.33|1562.97|0
1653628200000|2022-05-27 05:10:00|1567.55|1564.19|1569.12|1565.76|1569.49|1566.13|1567.55|1564.19|0
1653628500000|2022-05-27 05:15:00|1569.01|1565.65|1569.01|1565.65|1570.22|1566.86|1568.52|1565.16|0
1653628800000|2022-05-27 05:20:00|1568.76|1565.4|1567.06|1563.7|1569.12|1565.76|1566.81|1563.45|0
1653629100000|2022-05-27 05:25:00|1566.93|1563.57|1568.27|1564.91|1568.63|1565.27|1566.81|1563.45|0
1653629400000|2022-05-27 05:30:00|1568.03|1564.67|1566.93|1563.57|1568.52|1565.16|1566.81|1563.45|0
1653629700000|2022-05-27 05:35:00|1567.06|1563.7|1566.57|1563.21|1568.03|1564.67|1566.08|1562.72|0
1653630000000|2022-05-27 05:40:00|1566.81|1563.45|1565.71|1562.35|1566.81|1563.45|1564.86|1561.5|0
1653630300000|2022-05-27 05:45:00|1565.59|1562.23|1563.4|1560.04|1565.95|1562.59|1562.19|1558.83|0
1653630600000|2022-05-27 05:50:00|1563.16|1559.8|1562.19|1558.83|1563.4|1560.04|1561.94|1558.58|0
1653630900000|2022-05-27 05:55:00|1561.94|1558.58|1565.35|1561.99|1565.35|1561.99|1561.21|1557.85|0
1653631200000|2022-05-27 06:00:00|1565.46|1562.1|1565.1|1561.74|1565.59|1562.23|1562.43|1559.07|0
1653631500000|2022-05-27 06:05:00|1565.35|1561.99|1562.18|1558.82|1565.46|1562.1|1560.97|1557.61|0
1653631800000|2022-05-27 06:10:00|1562.43|1559.07|1563.64|1560.28|1564.86|1561.5|1561.94|1558.58|0
1653632100000|2022-05-27 06:15:00|1564.13|1560.77|1563.88|1560.52|1565.59|1562.23|1563.64|1560.28|0
1653632400000|2022-05-27 06:20:00|1563.64|1560.28|1563.78|1560.42|1565.48|1562.12|1563.29|1559.93|0
1653632700000|2022-05-27 06:25:00|1563.9|1560.54|1564.99|1561.63|1564.99|1561.63|1561.59|1558.23|0
1653633000000|2022-05-27 06:30:00|1564.75|1561.39|1564.75|1561.39|1564.99|1561.63|1563.05|1559.69|0
1653633300000|2022-05-27 06:35:00|1564.87|1561.51|1564.26|1560.9|1565.48|1562.12|1564.26|1560.9|0
1653633600000|2022-05-27 06:40:00|1564.38|1561.02|1564.75|1561.39|1564.99|1561.63|1562.8|1559.44|0
1653633900000|2022-05-27 06:45:00|1564.86|1561.5|1565.23|1561.87|1566.45|1563.09|1564.5|1561.14|0
1653634200000|2022-05-27 06:50:00|1565.11|1561.75|1570.1|1566.74|1570.1|1566.74|1565.11|1561.75|0
1653634500000|2022-05-27 06:55:00|1570.34|1566.98|1571.56|1568.2|1571.8|1568.44|1569.37|1566.01|0
1653634800000|2022-05-27 07:00:00|1571.19|1567.83|1572.16|1568.8|1573.99|1570.63|1569.37|1566.01|0
1653635100000|2022-05-27 07:05:00|1571.8|1568.92|1570.95|1568.07|1572.05|1569.17|1570.1|1567.22|0
1653635400000|2022-05-27 07:10:00|1571.07|1568.19|1568.39|1565.51|1574.48|1571.6|1566.32|1563.44|0
1653635700000|2022-05-27 07:15:00|1568.75|1565.87|1565.23|1562.35|1569.37|1566.49|1564.62|1561.74|0
1653636000000|2022-05-27 07:20:00|1564.99|1562.11|1567.18|1564.3|1567.66|1564.78|1564.99|1562.11|0
1653636300000|2022-05-27 07:25:00|1566.81|1563.93|1568.26|1565.38|1570.09|1567.21|1565.96|1563.08|0
1653636600000|2022-05-27 07:30:00|1568.39|1565.51|1568.51|1565.63|1570.09|1567.21|1566.2|1563.32|0
1653636900000|2022-05-27 07:35:00|1568.39|1565.51|1569.36|1566.48|1571.18|1568.3|1568.26|1565.38|0
1653637200000|2022-05-27 07:40:00|1569.12|1566.24|1568.5|1565.62|1569.61|1566.73|1566.44|1563.56|0
1653637500000|2022-05-27 07:45:00|1568.26|1565.38|1567.66|1564.78|1569.36|1566.48|1566.8|1563.92|0
1653637800000|2022-05-27 07:50:00|1567.77|1564.89|1571.06|1568.18|1571.79|1568.91|1567.41|1564.53|0
1653638100000|2022-05-27 07:55:00|1570.82|1567.94|1568.87|1565.99|1571.55|1568.67|1568.38|1565.5|0
1653638400000|2022-05-27 08:00:00|1568.63|1565.75|1568.63|1565.75|1569.11|1566.23|1566.92|1564.04|0
1653638700000|2022-05-27 08:05:00|1568.38|1565.5|1571.79|1568.91|1572.28|1569.4|1567.65|1564.77|0
1653639000000|2022-05-27 08:10:00|1571.55|1568.67|1573|1570.12|1573.73|1570.85|1569.36|1566.48|0
1653639300000|2022-05-27 08:15:00|1572.76|1569.88|1572.27|1569.39|1576.17|1573.29|1571.3|1568.42|0
1653639600000|2022-05-27 08:20:00|1572.52|1569.64|1576.9|1574.02|1577.14|1574.26|1572.39|1569.51|0
1653639900000|2022-05-27 08:25:00|1577.14|1574.26|1580.53|1577.65|1580.79|1577.91|1576.9|1574.02|0
1653640200000|2022-05-27 08:30:00|1580.9|1578.02|1583.82|1580.94|1584.79|1581.91|1580.9|1578.02|0
1653640500000|2022-05-27 08:35:00|1583.69|1580.81|1581.87|1578.99|1585.15|1582.27|1581.87|1578.99|0
1653640800000|2022-05-27 08:40:00|1581.99|1579.11|1581.14|1578.26|1583.57|1580.69|1580.65|1577.77|0
1653641100000|2022-05-27 08:45:00|1581.01|1578.13|1579.19|1576.31|1581.01|1578.13|1578.95|1576.07|0
1653641400000|2022-05-27 08:50:00|1579.31|1576.43|1580.16|1577.28|1580.41|1577.53|1577.97|1575.09|0
1653641700000|2022-05-27 08:55:00|1580.41|1577.53|1582.84|1579.96|1583.08|1580.2|1579.79|1576.91|0
1653642000000|2022-05-27 09:00:00|1582.96|1580.08|1578.21|1575.33|1583.2|1580.32|1577.97|1575.09|0
1653642300000|2022-05-27 09:05:00|1577.97|1575.09|1578.21|1575.33|1578.94|1576.06|1577.11|1574.23|0
1653642600000|2022-05-27 09:10:00|1578.08|1575.2|1576.62|1573.74|1578.21|1575.33|1576.51|1573.63|0
1653642900000|2022-05-27 09:15:00|1576.26|1573.38|1578.45|1575.57|1578.45|1575.57|1576.14|1573.26|0
1653643200000|2022-05-27 09:20:00|1578.33|1575.45|1578.45|1575.57|1578.94|1576.06|1577.72|1574.84|0
1653643500000|2022-05-27 09:25:00|1578.21|1575.33|1581.13|1578.25|1581.49|1578.61|1577.96|1575.08|0
1653643800000|2022-05-27 09:30:00|1580.89|1578.01|1581.13|1578.25|1582.59|1579.71|1579.42|1576.54|0
1653644100000|2022-05-27 09:35:00|1580.89|1578.01|1582.35|1579.47|1582.59|1579.71|1580.4|1577.52|0
1653644400000|2022-05-27 09:40:00|1582.1|1579.22|1583.32|1580.44|1584.29|1581.41|1582.1|1579.22|0
1653644700000|2022-05-27 09:45:00|1583.08|1580.2|1584.29|1581.41|1585.02|1582.14|1581.86|1578.98|0
1653645000000|2022-05-27 09:50:00|1584.78|1581.9|1587.21|1584.33|1587.21|1584.33|1584.78|1581.9|0
1653645300000|2022-05-27 09:55:00|1587.7|1584.82|1588.83|1585.95|1591.11|1588.23|1587.46|1584.58|0
1653645600000|2022-05-27 10:00:00|1589.08|1586.2|1584.94|1582.06|1589.08|1586.2|1582.5|1579.62|0
1653645900000|2022-05-27 10:05:00|1584.69|1581.81|1580.55|1577.67|1585.05|1582.17|1580.55|1577.67|0
1653646200000|2022-05-27 10:10:00|1580.8|1577.92|1583.72|1580.84|1584.2|1581.32|1580.8|1577.92|0
1653646500000|2022-05-27 10:15:00|1583.96|1581.08|1581.77|1578.89|1584.69|1581.81|1581.77|1578.89|0
1653646800000|2022-05-27 10:20:00|1581.4|1578.52|1582.5|1579.62|1582.74|1579.86|1580.55|1577.67|0
1653647100000|2022-05-27 10:25:00|1582.61|1579.73|1582.98|1580.1|1583.71|1580.83|1582.01|1579.13|0
1653647400000|2022-05-27 10:30:00|1583.23|1580.35|1582.25|1579.37|1583.71|1580.83|1581.52|1578.64|0
1653647700000|2022-05-27 10:35:00|1582.37|1579.49|1582.01|1579.13|1582.98|1580.1|1581.28|1578.4|0
1653648000000|2022-05-27 10:40:00|1581.76|1578.88|1582.49|1579.61|1583.71|1580.83|1581.52|1578.64|0
1653648300000|2022-05-27 10:45:00|1582.74|1579.86|1581.03|1578.15|1582.85|1579.97|1580.79|1577.91|0
1653648600000|2022-05-27 10:50:00|1581.15|1578.27|1584.92|1582.04|1585.41|1582.53|1579.57|1576.69|0
1653648900000|2022-05-27 10:55:00|1584.68|1581.8|1586.38|1583.5|1586.87|1583.99|1583.58|1580.7|0
1653649200000|2022-05-27 11:00:00|1585.17|1582.29|1582.61|1579.73|1585.41|1582.53|1582.49|1579.61|0
1653649500000|2022-05-27 11:05:00|1582.25|1579.37|1582.97|1580.09|1584.19|1581.31|1581.27|1578.39|0
1653649800000|2022-05-27 11:10:00|1582.73|1579.85|1583.46|1580.58|1584.43|1581.55|1581.63|1578.75|0
1653650100000|2022-05-27 11:15:00|1583.22|1580.34|1579.81|1576.93|1584.19|1581.31|1579.08|1576.2|0
1653650400000|2022-05-27 11:20:00|1579.93|1577.05|1578.35|1575.47|1580.54|1577.66|1577.37|1574.49|0
1653650700000|2022-05-27 11:25:00|1578.1|1575.22|1580.29|1577.41|1580.54|1577.66|1577.86|1574.98|0
1653651000000|2022-05-27 11:30:00|1580.17|1577.29|1578.83|1575.95|1580.29|1577.41|1577.25|1574.37|0
1653651300000|2022-05-27 11:35:00|1579.08|1576.2|1578.22|1575.34|1579.43|1576.55|1577.13|1574.25|0
1653651600000|2022-05-27 11:40:00|1578.1|1575.22|1580.78|1577.9|1581.75|1578.87|1578.1|1575.22|0
1653651900000|2022-05-27 11:45:00|1580.89|1578.01|1577.61|1574.73|1581.02|1578.14|1576.88|1574|0
1653652200000|2022-05-27 11:50:00|1577.24|1574.36|1573.9|1571.02|1577.86|1574.98|1572.5|1569.62|0
1653652500000|2022-05-27 11:55:00|1574.15|1571.27|1573.41|1570.53|1574.39|1571.51|1572.56|1569.68|0
1653652800000|2022-05-27 12:00:00|1573.66|1570.78|1577.55|1574.67|1577.55|1574.67|1572.2|1569.32|0
1653653100000|2022-05-27 12:05:00|1577.31|1574.43|1581.21|1578.33|1581.45|1578.57|1577.31|1574.43|0
1653653400000|2022-05-27 12:10:00|1581.45|1578.57|1580.72|1577.84|1582.67|1579.79|1580.35|1577.47|0
1653653700000|2022-05-27 12:15:00|1580.47|1577.59|1578.52|1575.64|1580.47|1577.59|1578.52|1575.64|0
1653654000000|2022-05-27 12:20:00|1579.01|1576.13|1580.47|1577.59|1581.69|1578.81|1578.28|1575.4|0
1653654300000|2022-05-27 12:25:00|1580.35|1577.47|1578.04|1575.16|1580.72|1577.84|1577.67|1574.79|0
1653654600000|2022-05-27 12:30:00|1578.28|1575.4|1584.12|1581.24|1586.32|1583.44|1574.63|1571.75|0
1653654900000|2022-05-27 12:35:00|1585.1|1582.22|1594.12|1591.24|1594.85|1591.97|1583.75|1580.87|0
1653655200000|2022-05-27 12:40:00|1593.75|1590.87|1594.12|1591.24|1594.72|1591.84|1592.17|1589.29|0
1653655500000|2022-05-27 12:45:00|1594.36|1591.48|1602.08|1599.2|1602.73|1599.85|1594.12|1591.24|0
1653655800000|2022-05-27 12:50:00|1601.84|1598.96|1599.64|1596.76|1602.32|1599.44|1598.42|1595.54|0
1653656100000|2022-05-27 12:55:00|1599.89|1597.01|1600.62|1597.74|1600.62|1597.74|1598.18|1595.3|0
1653656400000|2022-05-27 13:00:00|1601.35|1598.47|1600.13|1597.25|1602.81|1599.93|1599.4|1596.52|0
1653656700000|2022-05-27 13:05:00|1600.37|1597.49|1600.86|1597.98|1602.56|1599.68|1599.76|1596.88|0
1653657000000|2022-05-27 13:10:00|1600.61|1597.73|1600.86|1597.98|1601.83|1598.95|1599.39|1596.51|0
1653657300000|2022-05-27 13:15:00|1601.1|1598.22|1597.69|1594.81|1601.83|1598.95|1597.44|1594.56|0
1653657600000|2022-05-27 13:20:00|1597.81|1594.93|1594.52|1591.64|1598.18|1595.3|1594.03|1591.15|0
1653657900000|2022-05-27 13:25:00|1594.64|1591.76|1597.2|1594.32|1597.69|1594.81|1594.64|1591.76|0
1653658200000|2022-05-27 13:30:00|1596.71|1593.83|1604.99|1602.11|1608.41|1605.53|1595.98|1593.1|0
1653658500000|2022-05-27 13:35:00|1604.75|1601.87|1615.47|1612.59|1616.21|1613.33|1604.75|1601.87|0
1653658800000|2022-05-27 13:40:00|1615.72|1612.84|1612.3|1609.42|1619.62|1616.74|1610.6|1607.72|0
1653659100000|2022-05-27 13:45:00|1612.06|1609.18|1623.25|1620.37|1625.2|1622.32|1612.06|1609.18|0
1653659400000|2022-05-27 13:50:00|1623.98|1621.1|1628.37|1625.49|1629.1|1626.22|1620.32|1617.44|0
1653659700000|2022-05-27 13:55:00|1628.61|1625.73|1628.37|1625.49|1633.25|1630.37|1627.64|1624.76|0
1653660000000|2022-05-27 14:00:00|1628.61|1625.73|1632.27|1629.39|1633.24|1630.36|1625.2|1622.32|0
1653660300000|2022-05-27 14:05:00|1632.63|1629.75|1630.07|1627.19|1632.76|1629.88|1626.41|1623.53|0
1653660600000|2022-05-27 14:10:00|1631.05|1628.17|1633.49|1630.61|1634.46|1631.58|1629.58|1626.7|0
1653660900000|2022-05-27 14:15:00|1633.24|1630.36|1636.22|1633.34|1636.66|1633.78|1633.24|1630.36|0
1653661200000|2022-05-27 14:20:00|1635.98|1633.1|1638.9|1636.02|1641.1|1638.22|1635.73|1632.85|0
1653661500000|2022-05-27 14:25:00|1638.66|1635.78|1633.06|1630.18|1639.15|1636.27|1633.06|1630.18|0
1653661800000|2022-05-27 14:30:00|1634.77|1631.89|1634.77|1631.89|1637.46|1634.58|1633.8|1630.92|0
1653662100000|2022-05-27 14:35:00|1634.29|1631.41|1633.55|1630.67|1637.22|1634.34|1633.55|1630.67|0
1653662400000|2022-05-27 14:40:00|1634.28|1631.4|1632.09|1629.21|1634.28|1631.4|1629.15|1626.27|0
1653662700000|2022-05-27 14:45:00|1631.84|1628.96|1632.82|1629.94|1633.31|1630.43|1628.18|1625.3|0
1653663000000|2022-05-27 14:50:00|1633.31|1630.43|1632.57|1629.69|1634.04|1631.16|1630.86|1627.98|0
1653663300000|2022-05-27 14:55:00|1632.82|1629.94|1626.61|1623.73|1633.55|1630.67|1625.88|1623|0
1653663600000|2022-05-27 15:00:00|1627.1|1624.22|1625.14|1622.26|1628.56|1625.68|1622.45|1619.57|0
1653663900000|2022-05-27 15:05:00|1625.39|1622.51|1630.03|1627.15|1630.03|1627.15|1623.92|1621.04|0
1653664200000|2022-05-27 15:10:00|1630.27|1627.39|1634.18|1631.3|1634.42|1631.54|1629.05|1626.17|0
1653664500000|2022-05-27 15:15:00|1633.69|1630.81|1635.89|1633.01|1637.6|1634.72|1632.71|1629.83|0
1653664800000|2022-05-27 15:20:00|1636.13|1633.25|1636.38|1633.5|1638.09|1635.21|1634.67|1631.79|0
1653665100000|2022-05-27 15:25:00|1636.13|1633.25|1635.03|1632.15|1636.62|1633.74|1632.71|1629.83|0
1653665400000|2022-05-27 15:30:00|1635.4|1632.52|1636.62|1633.74|1638.45|1635.57|1634.67|1631.79|0
1653665700000|2022-05-27 15:35:00|1636.38|1633.5|1635.28|1632.4|1637.6|1634.72|1633.2|1630.32|0
1653666000000|2022-05-27 15:40:00|1635.52|1632.64|1639.19|1636.31|1641.39|1638.51|1634.79|1631.91|0
1653666300000|2022-05-27 15:45:00|1638.94|1636.06|1641.63|1638.75|1642.61|1639.73|1638.21|1635.33|0
1653666600000|2022-05-27 15:50:00|1641.88|1639|1641.14|1638.26|1643.1|1640.22|1640.41|1637.53|0
1653666900000|2022-05-27 15:55:00|1640.9|1638.02|1641.87|1638.99|1642.12|1639.24|1639.67|1636.79|0
1653667200000|2022-05-27 16:00:00|1642.12|1639.24|1643.83|1640.95|1645.05|1642.17|1641.87|1638.99|0
1653667500000|2022-05-27 16:05:00|1643.59|1640.71|1642.85|1639.97|1644.32|1641.44|1641.14|1638.26|0
1653667800000|2022-05-27 16:10:00|1642.61|1639.73|1644.56|1641.68|1645.3|1642.42|1642.36|1639.48|0
1653668100000|2022-05-27 16:15:00|1644.32|1641.44|1641.38|1638.5|1644.56|1641.68|1638.94|1636.06|0
1653668400000|2022-05-27 16:20:00|1641.14|1638.26|1637.71|1634.83|1641.63|1638.75|1637.47|1634.59|0
1653668700000|2022-05-27 16:25:00|1636.74|1633.86|1640.4|1637.52|1640.89|1638.01|1636.61|1633.73|0
1653669000000|2022-05-27 16:30:00|1640.03|1637.15|1638.35|1635.47|1641.38|1638.5|1637.98|1635.1|0
1653669300000|2022-05-27 16:35:00|1638.47|1635.59|1638.97|1636.09|1639.82|1636.94|1635.54|1632.66|0
1653669600000|2022-05-27 16:40:00|1638.72|1635.84|1639.95|1637.07|1640.92|1638.04|1638.48|1635.6|0
1653669900000|2022-05-27 16:45:00|1640.19|1637.31|1635.79|1632.91|1640.19|1637.31|1635.79|1632.91|0
1653670200000|2022-05-27 16:50:00|1636.03|1633.15|1639.94|1637.06|1640.19|1637.31|1634.81|1631.93|0
1653670500000|2022-05-27 16:55:00|1639.7|1636.82|1640.68|1637.8|1642.39|1639.51|1639.7|1636.82|0
1653670800000|2022-05-27 17:00:00|1640.92|1638.04|1642.39|1639.51|1642.63|1639.75|1639.45|1636.57|0
1653671100000|2022-05-27 17:05:00|1642.63|1639.75|1644.1|1641.22|1644.34|1641.46|1641.16|1638.28|0
1653671400000|2022-05-27 17:10:00|1643.61|1640.73|1642.75|1639.87|1644.59|1641.71|1641.16|1638.28|0
1653671700000|2022-05-27 17:15:00|1642.5|1639.62|1642.75|1639.87|1643.24|1640.36|1640.79|1637.91|0
1653672000000|2022-05-27 17:20:00|1642.5|1639.62|1640.55|1637.67|1643.24|1640.36|1638.83|1635.95|0
1653672300000|2022-05-27 17:25:00|1640.79|1637.91|1640.83|1637.95|1641.57|1638.69|1638.59|1635.71|0
1653672600000|2022-05-27 17:30:00|1640.95|1638.07|1639.61|1636.73|1643.03|1640.15|1639.12|1636.24|0
1653672900000|2022-05-27 17:35:00|1639.36|1636.48|1637.65|1634.77|1640.83|1637.95|1637.65|1634.77|0
1653673200000|2022-05-27 17:40:00|1637.9|1635.02|1636.92|1634.04|1638.5|1635.62|1636.3|1633.42|0
1653673500000|2022-05-27 17:45:00|1637.16|1634.28|1637.9|1635.02|1638.63|1635.75|1635.94|1633.06|0
1653673800000|2022-05-27 17:50:00|1637.65|1634.77|1639.12|1636.24|1639.61|1636.73|1637.41|1634.53|0
1653674100000|2022-05-27 17:55:00|1638.87|1635.99|1639.6|1636.72|1639.85|1636.97|1637.65|1634.77|0
1653674400000|2022-05-27 18:00:00|1639.23|1636.35|1639.36|1636.48|1640.58|1637.7|1637.4|1634.52|0
1653674700000|2022-05-27 18:05:00|1639.12|1636.24|1641.31|1638.43|1641.31|1638.43|1636.67|1633.79|0
1653675000000|2022-05-27 18:10:00|1641.56|1638.68|1640.58|1637.7|1641.8|1638.92|1639.85|1636.97|0
1653675300000|2022-05-27 18:15:00|1640.34|1637.46|1643.27|1640.39|1643.27|1640.39|1640.34|1637.46|0
1653675600000|2022-05-27 18:20:00|1643.02|1640.14|1643.51|1640.63|1643.76|1640.88|1642.53|1639.65|0
1653675900000|2022-05-27 18:25:00|1643.76|1640.88|1642.04|1639.16|1643.76|1640.88|1641.31|1638.43|0
1653676200000|2022-05-27 18:30:00|1642.29|1639.41|1643.51|1640.63|1643.51|1640.63|1642.04|1639.16|0
1653676500000|2022-05-27 18:35:00|1643.02|1640.14|1643.02|1640.14|1645.95|1643.07|1642.04|1639.16|0
1653676800000|2022-05-27 18:40:00|1642.78|1639.9|1644.73|1641.85|1644.98|1642.1|1640.82|1637.94|0
1653677100000|2022-05-27 18:45:00|1644.98|1642.1|1645.71|1642.83|1646.2|1643.32|1643.87|1640.99|0
1653677400000|2022-05-27 18:50:00|1644.97|1642.09|1645.46|1642.58|1646.93|1644.05|1644.24|1641.36|0
1653677700000|2022-05-27 18:55:00|1645.71|1642.83|1648.15|1645.27|1648.64|1645.76|1645.71|1642.83|0
1653678000000|2022-05-27 19:00:00|1647.42|1644.54|1651.26|1648.38|1651.26|1648.38|1647.17|1644.29|0
1653678300000|2022-05-27 19:05:00|1651.51|1648.63|1656.89|1654.01|1657.37|1654.49|1651.02|1648.14|0
1653678600000|2022-05-27 19:10:00|1657.37|1654.49|1656.4|1653.52|1657.37|1654.49|1654.44|1651.56|0
1653678900000|2022-05-27 19:15:00|1656.64|1653.76|1657.13|1654.25|1657.13|1654.25|1653.95|1651.07|0
1653679200000|2022-05-27 19:20:00|1657.37|1654.49|1660.06|1657.18|1660.31|1657.43|1656.15|1653.27|0
1653679500000|2022-05-27 19:25:00|1659.82|1656.94|1660.85|1657.97|1661.82|1658.94|1659.82|1656.94|0
1653679800000|2022-05-27 19:30:00|1660.6|1657.72|1658.89|1656.01|1662.56|1659.68|1658.89|1656.01|0
1653680100000|2022-05-27 19:35:00|1658.65|1655.77|1656.2|1653.32|1658.65|1655.77|1653.76|1650.88|0
1653680400000|2022-05-27 19:40:00|1655.96|1653.08|1660.35|1657.47|1660.6|1657.72|1654.49|1651.61|0
1653680700000|2022-05-27 19:45:00|1660.84|1657.96|1656.93|1654.05|1661.09|1658.21|1654.24|1651.36|0
1653681000000|2022-05-27 19:50:00|1657.18|1654.3|1660.35|1657.47|1661.09|1658.21|1654|1651.12|0
1653681300000|2022-05-27 19:55:00|1660.84|1657.96|1669.4|1666.52|1669.65|1666.77|1660.84|1657.96|0
1653681600000|2022-05-27 20:00:00|1670.13|1667.25|1669.64|1666.76|1671.85|1668.97|1667.44|1664.56|0
1653681900000|2022-05-27 20:05:00|1669.4|1666.52|1673.31|1670.43|1674.05|1671.17|1668.67|1665.79|0
1653682200000|2022-05-27 20:10:00|1672.94|1670.06|1674.57|1671.69|1675.52|1672.64|1672.82|1669.94|0
1653956400000|2022-05-31 00:20:00|1685.98|1683.58|1683.78|1681.38|1685.98|1683.58|1682.8|1680.4|0
1653956700000|2022-05-31 00:25:00|1684.02|1681.62|1681.08|1678.68|1684.02|1681.62|1680.47|1678.07|0
1653957000000|2022-05-31 00:30:00|1680.71|1678.31|1676.43|1674.03|1681.33|1678.93|1675.08|1672.68|0
1653969600000|2022-05-31 04:00:00|1678.06|1675.26|1678.06|1675.26|1678.06|1675.26|1677.57|1674.77|0
1653969900000|2022-05-31 04:05:00|1677.94|1675.14|1679.53|1676.73|1680.63|1677.83|1677.94|1675.14|0
1653970200000|2022-05-31 04:10:00|1679.78|1676.98|1678.8|1676|1679.78|1676.98|1678.55|1675.75|0
1653970500000|2022-05-31 04:15:00|1679.04|1676.24|1678.06|1675.26|1679.04|1676.24|1677.82|1675.02|0
1653970800000|2022-05-31 04:20:00|1678.31|1675.51|1676.1|1673.3|1678.31|1675.51|1675.86|1673.06|0
1653971100000|2022-05-31 04:25:00|1675.86|1673.06|1678.06|1675.26|1678.06|1675.26|1675.86|1673.06|0
1653971400000|2022-05-31 04:30:00|1678.55|1675.75|1678.18|1675.38|1679.53|1676.73|1677.08|1674.28|0
1653971700000|2022-05-31 04:35:00|1678.06|1675.26|1677.93|1675.13|1678.91|1676.11|1676.95|1674.15|0
1653972000000|2022-05-31 04:40:00|1678.06|1675.26|1678.3|1675.5|1678.55|1675.75|1677.08|1674.28|0
1653972300000|2022-05-31 04:45:00|1677.93|1675.13|1678.66|1675.86|1679.03|1676.23|1677.68|1674.88|0
1653972600000|2022-05-31 04:50:00|1678.91|1676.11|1679.64|1676.84|1680.01|1677.21|1678.42|1675.62|0
1653972900000|2022-05-31 04:55:00|1679.52|1676.72|1679.03|1676.23|1679.77|1676.97|1678.3|1675.5|0
1653973200000|2022-05-31 05:00:00|1679.52|1676.72|1679.52|1676.72|1680.75|1677.95|1678.54|1675.74|0
1653973500000|2022-05-31 05:05:00|1679.64|1676.84|1678.9|1676.1|1680.5|1677.7|1678.3|1675.5|0
1653973800000|2022-05-31 05:10:00|1679.03|1676.23|1679.39|1676.59|1679.88|1677.08|1677.56|1674.76|0
1653974100000|2022-05-31 05:15:00|1679.27|1676.47|1679.03|1676.23|1679.88|1677.08|1678.54|1675.74|0
1653974400000|2022-05-31 05:20:00|1678.9|1676.1|1680.74|1677.94|1681.23|1678.43|1678.05|1675.25|0
1653974700000|2022-05-31 05:25:00|1680.61|1677.81|1681.72|1678.92|1681.72|1678.92|1679.52|1676.72|0
1653975000000|2022-05-31 05:30:00|1681.59|1678.79|1682.21|1679.41|1682.7|1679.9|1681.35|1678.55|0
1653975300000|2022-05-31 05:35:00|1682.45|1679.65|1679.03|1676.23|1682.7|1679.9|1678.54|1675.74|0
1653975600000|2022-05-31 05:40:00|1678.54|1675.74|1678.05|1675.25|1679.76|1676.96|1677.8|1675|0
1653975900000|2022-05-31 05:45:00|1677.92|1675.12|1677.56|1674.76|1678.29|1675.49|1677.07|1674.27|0
1653976200000|2022-05-31 05:50:00|1677.8|1675|1675.84|1673.04|1679.02|1676.22|1675.11|1672.31|0
1653976500000|2022-05-31 05:55:00|1675.96|1673.16|1676.33|1673.53|1680.25|1677.45|1675.96|1673.16|0
1653976800000|2022-05-31 06:00:00|1676.08|1673.28|1674.37|1671.57|1677.8|1675|1674.37|1671.57|0
1653977100000|2022-05-31 06:05:00|1674.49|1671.69|1672.66|1669.86|1677.06|1674.26|1671.43|1668.63|0
1653977400000|2022-05-31 06:10:00|1672.17|1669.37|1671.43|1668.63|1672.9|1670.1|1670.21|1667.41|0
1653977700000|2022-05-31 06:15:00|1671.19|1668.39|1668.74|1665.94|1671.92|1669.12|1665.07|1662.27|0
1653978000000|2022-05-31 06:20:00|1668.12|1665.32|1670.45|1667.65|1670.7|1667.9|1667.76|1664.96|0
1653978300000|2022-05-31 06:25:00|1670.21|1667.41|1673.26|1670.46|1673.63|1670.83|1670.21|1667.41|0
1653978600000|2022-05-31 06:30:00|1673.39|1670.59|1673.75|1670.95|1674.37|1671.57|1672.9|1670.1|0
1653978900000|2022-05-31 06:35:00|1673.88|1671.08|1670.2|1667.4|1674.12|1671.32|1669.96|1667.16|0
1653979200000|2022-05-31 06:40:00|1670.45|1667.65|1664.82|1662.02|1671.43|1668.63|1664.82|1662.02|0
1653979500000|2022-05-31 06:45:00|1665.07|1662.27|1659.44|1656.64|1665.8|1663|1658.82|1656.02|0
1653979800000|2022-05-31 06:50:00|1659.68|1656.88|1660.66|1657.86|1662.49|1659.69|1657.73|1654.93|0
1653980100000|2022-05-31 06:55:00|1660.91|1658.11|1662.49|1659.69|1664.08|1661.28|1660.17|1657.37|0
1653980400000|2022-05-31 07:00:00|1662.13|1659.33|1660.9|1658.1|1664.33|1661.53|1658.7|1655.9|0
1653980700000|2022-05-31 07:05:00|1661.56|1659.16|1659.5|1657.1|1661.8|1659.4|1654.13|1651.73|0
1653981000000|2022-05-31 07:10:00|1659.13|1656.73|1657.3|1654.9|1660.23|1657.83|1654.85|1652.45|0
1653981300000|2022-05-31 07:15:00|1657.78|1655.38|1652.03|1649.63|1658.52|1656.12|1651.91|1649.51|0
1653981600000|2022-05-31 07:20:00|1651.91|1649.51|1655.34|1652.94|1655.58|1653.18|1650.93|1648.53|0
1653981900000|2022-05-31 07:25:00|1655.83|1653.43|1654.36|1651.96|1657.29|1654.89|1653.38|1650.98|0
1653982200000|2022-05-31 07:30:00|1653.99|1651.59|1654.85|1652.45|1656.8|1654.4|1651.54|1649.14|0
1653982500000|2022-05-31 07:35:00|1654.6|1652.2|1650.69|1648.29|1656.07|1653.67|1649.95|1647.55|0
1653982800000|2022-05-31 07:40:00|1650.44|1648.04|1653.38|1650.98|1653.38|1650.98|1648.73|1646.33|0
1653983100000|2022-05-31 07:45:00|1653.13|1650.73|1648.73|1646.33|1653.13|1650.73|1648.73|1646.33|0
1653983400000|2022-05-31 07:50:00|1649.22|1646.82|1650.31|1647.91|1651.66|1649.26|1648.97|1646.57|0
1653983700000|2022-05-31 07:55:00|1650.19|1647.79|1653.25|1650.85|1654.71|1652.31|1650.19|1647.79|0
1653984000000|2022-05-31 08:00:00|1654.11|1651.71|1661.93|1659.53|1662.42|1660.02|1653.37|1650.97|0
1653984300000|2022-05-31 08:05:00|1662.18|1659.78|1662.91|1660.51|1662.91|1660.51|1659.98|1657.58|0
1653984600000|2022-05-31 08:10:00|1662.18|1659.78|1661.69|1659.29|1663.16|1660.76|1660.22|1657.82|0
1653984900000|2022-05-31 08:15:00|1661.93|1659.53|1669.27|1666.87|1670.5|1668.1|1661.69|1659.29|0
1653985200000|2022-05-31 08:20:00|1669.76|1667.36|1671.23|1668.83|1672.33|1669.93|1668.54|1666.14|0
1653985500000|2022-05-31 08:25:00|1670.99|1668.59|1673.43|1671.03|1674.66|1672.26|1669.52|1667.12|0
1653985800000|2022-05-31 08:30:00|1673.92|1671.52|1672.7|1670.3|1674.17|1671.77|1671.35|1668.95|0
1653986100000|2022-05-31 08:35:00|1672.57|1670.17|1673.68|1671.28|1674.17|1671.77|1670.25|1667.85|0
1653986400000|2022-05-31 08:40:00|1674.17|1671.77|1675.63|1673.23|1678.33|1675.93|1673.92|1671.52|0
1653986700000|2022-05-31 08:45:00|1675.51|1673.11|1672.32|1669.92|1676.49|1674.09|1671.23|1668.83|0
1653987000000|2022-05-31 08:50:00|1672.7|1670.3|1671.72|1669.32|1673.92|1671.52|1671.59|1669.19|0
1653987300000|2022-05-31 08:55:00|1672.2|1669.8|1669.76|1667.36|1673.55|1671.15|1668.29|1665.89|0
1653987600000|2022-05-31 09:00:00|1670|1667.6|1662.41|1660.01|1670|1667.6|1660.7|1658.3|0
1653987900000|2022-05-31 09:05:00|1662.17|1659.77|1658.5|1656.1|1662.41|1660.01|1658.5|1656.1|0
1653988200000|2022-05-31 09:10:00|1658.25|1655.85|1654.7|1652.3|1659.48|1657.08|1654.34|1651.94|0
1653988500000|2022-05-31 09:15:00|1654.83|1652.43|1655.19|1652.79|1656.29|1653.89|1652.87|1650.47|0
1653988800000|2022-05-31 09:20:00|1655.07|1652.67|1648.96|1646.56|1659.47|1657.07|1648.96|1646.56|0
1653989100000|2022-05-31 09:25:00|1648.71|1646.31|1653.85|1651.45|1654.34|1651.94|1648.71|1646.31|0
1653989400000|2022-05-31 09:30:00|1654.09|1651.69|1649.93|1647.53|1655.92|1653.52|1649.32|1646.92|0
1653989700000|2022-05-31 09:35:00|1649.56|1647.16|1641.62|1639.22|1650.18|1647.78|1641.13|1638.73|0
1653990000000|2022-05-31 09:40:00|1641.86|1639.46|1639.17|1636.77|1643.57|1641.17|1636.6|1634.2|0
1653990300000|2022-05-31 09:45:00|1638.68|1636.28|1641.37|1638.97|1644.55|1642.15|1638.68|1636.28|0
1653990600000|2022-05-31 09:50:00|1641.13|1638.73|1641.62|1639.22|1642.84|1640.44|1639.9|1637.5|0
1653990900000|2022-05-31 09:55:00|1641.37|1638.97|1643.33|1640.93|1644.42|1642.02|1641|1638.6|0
1653991200000|2022-05-31 10:00:00|1643.08|1640.68|1639.66|1637.26|1643.69|1641.29|1638.31|1635.91|0
1653991500000|2022-05-31 10:05:00|1639.9|1637.5|1641.86|1639.46|1641.97|1639.57|1636.6|1634.2|0
1653991800000|2022-05-31 10:10:00|1641.37|1638.97|1642.34|1639.94|1643.81|1641.41|1640.39|1637.99|0
1653992100000|2022-05-31 10:15:00|1642.22|1639.82|1642.1|1639.7|1644.66|1642.26|1641.86|1639.46|0
1653992400000|2022-05-31 10:20:00|1641.85|1639.45|1642.59|1640.19|1643.32|1640.92|1639.65|1637.25|0
1653992700000|2022-05-31 10:25:00|1642.34|1639.94|1643.32|1640.92|1644.54|1642.14|1641.12|1638.72|0
1653993000000|2022-05-31 10:30:00|1643.08|1640.68|1642.34|1639.94|1644.3|1641.9|1640.75|1638.35|0
1653993300000|2022-05-31 10:35:00|1642.46|1640.06|1649.62|1647.22|1649.62|1647.22|1642.46|1640.06|0
1653993600000|2022-05-31 10:40:00|1649.38|1646.98|1655.5|1653.1|1655.98|1653.58|1648.89|1646.49|0
1653993900000|2022-05-31 10:45:00|1655.25|1652.85|1652.53|1650.13|1657.33|1654.93|1651.09|1648.69|0
1653994200000|2022-05-31 10:50:00|1652.77|1650.37|1650.2|1647.8|1653.62|1651.22|1648.61|1646.21|0
1653994500000|2022-05-31 10:55:00|1650.08|1647.68|1649.95|1647.55|1652.77|1650.37|1649.35|1646.95|0
1653994800000|2022-05-31 11:00:00|1650.69|1648.29|1655.46|1653.06|1656.19|1653.79|1650.69|1648.29|0
1653995100000|2022-05-31 11:05:00|1655.95|1653.55|1659.62|1657.22|1659.86|1657.46|1655.22|1652.82|0
1653995400000|2022-05-31 11:10:00|1659.49|1657.09|1653.99|1651.59|1661.82|1659.42|1653.5|1651.1|0
1653995700000|2022-05-31 11:15:00|1653.75|1651.35|1651.79|1649.39|1653.75|1651.35|1650.56|1648.16|0
1653996000000|2022-05-31 11:20:00|1652.03|1649.63|1651.3|1648.9|1653.99|1651.59|1650.68|1648.28|0
1653996300000|2022-05-31 11:25:00|1651.17|1648.77|1649.83|1647.43|1651.54|1649.14|1649.21|1646.81|0
1653996600000|2022-05-31 11:30:00|1649.7|1647.3|1651.54|1649.14|1651.66|1649.26|1648.85|1646.45|0
1653996900000|2022-05-31 11:35:00|1651.05|1648.65|1653.61|1651.21|1655.7|1653.3|1651.05|1648.65|0
1653997200000|2022-05-31 11:40:00|1653.01|1650.61|1651.05|1648.65|1653.25|1650.85|1650.07|1647.67|0
1653997500000|2022-05-31 11:45:00|1651.29|1648.89|1650.43|1648.03|1652.03|1649.63|1650.43|1648.03|0
1653997800000|2022-05-31 11:50:00|1650.56|1648.16|1646.52|1644.12|1651.05|1648.65|1646.16|1643.76|0
1653998100000|2022-05-31 11:55:00|1646.65|1644.25|1650.8|1648.4|1651.05|1648.65|1646.4|1644|0
1653998400000|2022-05-31 12:00:00|1650.92|1648.52|1643.22|1640.82|1651.54|1649.14|1642.24|1639.84|0
1653998700000|2022-05-31 12:05:00|1642.98|1640.58|1642|1639.6|1643.58|1641.18|1640.77|1638.37|0
1653999000000|2022-05-31 12:10:00|1642.24|1639.84|1642.97|1640.57|1643.22|1640.82|1640.28|1637.88|0
1653999300000|2022-05-31 12:15:00|1642.6|1640.2|1644.68|1642.28|1645.42|1643.02|1640.04|1637.64|0
1653999600000|2022-05-31 12:20:00|1644.93|1642.53|1641.5|1639.1|1645.42|1643.02|1641.5|1639.1|0
1653999900000|2022-05-31 12:25:00|1641.75|1639.35|1642.97|1640.57|1643.95|1641.55|1639.3|1636.9|0
1654000200000|2022-05-31 12:30:00|1642.6|1640.2|1638.08|1635.68|1642.97|1640.57|1637.22|1634.82|0
1654000500000|2022-05-31 12:35:00|1638.32|1635.92|1638.49|1636.09|1641.26|1638.86|1637.35|1634.95|0
1654000800000|2022-05-31 12:40:00|1638.73|1636.33|1637.37|1634.97|1639.22|1636.82|1635.8|1633.4|0
1654001100000|2022-05-31 12:45:00|1637.62|1635.22|1641.77|1639.37|1642.01|1639.61|1636.39|1633.99|0
1654001400000|2022-05-31 12:50:00|1642.01|1639.61|1639.81|1637.41|1642.99|1640.59|1639.81|1637.41|0
1654001700000|2022-05-31 12:55:00|1640.06|1637.66|1637.37|1634.97|1642.26|1639.86|1637.12|1634.72|0
1654002000000|2022-05-31 13:00:00|1637.49|1635.09|1642.5|1640.1|1644.46|1642.06|1637.37|1634.97|0
1654002300000|2022-05-31 13:05:00|1642.75|1640.35|1644.46|1642.06|1645.43|1643.03|1642.26|1639.86|0
1654002600000|2022-05-31 13:10:00|1644.7|1642.3|1651.79|1649.39|1651.79|1649.39|1644.46|1642.06|0
1654002900000|2022-05-31 13:15:00|1652.04|1649.64|1648.86|1646.46|1652.04|1649.64|1647.51|1645.11|0
1654003200000|2022-05-31 13:20:00|1648.61|1646.21|1650.81|1648.41|1651.55|1649.15|1647.63|1645.23|0
1654003500000|2022-05-31 13:25:00|1650.57|1648.17|1652.77|1650.37|1656.68|1654.28|1650.32|1647.92|0
1654003800000|2022-05-31 13:30:00|1651.54|1649.14|1630.98|1628.58|1654.48|1652.08|1630.98|1628.58|0
1654004100000|2022-05-31 13:35:00|1630|1627.6|1626.39|1623.99|1634.89|1632.49|1624.56|1622.16|0
1654004400000|2022-05-31 13:40:00|1625.28|1622.88|1621.5|1619.1|1626.39|1623.99|1619.3|1616.9|0
1654004700000|2022-05-31 13:45:00|1623.7|1621.3|1622.23|1619.83|1630.29|1627.89|1622.23|1619.83|0
1654005000000|2022-05-31 13:50:00|1622.96|1620.56|1629.07|1626.67|1631.27|1628.87|1622.72|1620.32|0
1654005300000|2022-05-31 13:55:00|1629.31|1626.91|1629.19|1626.79|1635.42|1633.02|1628.09|1625.69|0
1654005600000|2022-05-31 14:00:00|1628.7|1626.3|1620.52|1618.12|1632.49|1630.09|1620.52|1618.12|0
1654005900000|2022-05-31 14:05:00|1620.76|1618.36|1617.59|1615.19|1626.14|1623.74|1617.59|1615.19|0
1654006200000|2022-05-31 14:10:00|1617.1|1614.7|1628.09|1625.69|1628.33|1625.93|1617.1|1614.7|0
1654006500000|2022-05-31 14:15:00|1628.33|1625.93|1635.17|1632.77|1635.17|1632.77|1628.09|1625.69|0
1654006800000|2022-05-31 14:20:00|1636.03|1633.63|1639.45|1637.05|1646.66|1644.26|1635.91|1633.51|0
1654007100000|2022-05-31 14:25:00|1639.57|1637.17|1633.47|1631.07|1641.54|1639.14|1633.22|1630.82|0
1654007400000|2022-05-31 14:30:00|1632.98|1630.58|1639.14|1636.74|1645.45|1643.05|1632.98|1630.58|0
1654007700000|2022-05-31 14:35:00|1638.65|1636.25|1638.28|1635.88|1642.19|1639.79|1634.98|1632.58|0
1654008000000|2022-05-31 14:40:00|1638.89|1636.49|1646.47|1644.07|1647.94|1645.54|1637.92|1635.52|0
1654008300000|2022-05-31 14:45:00|1646.96|1644.56|1642.8|1640.4|1650.87|1648.47|1642.07|1639.67|0
1654008600000|2022-05-31 14:50:00|1642.56|1640.16|1646.83|1644.43|1648.18|1645.78|1641.83|1639.43|0
1654008900000|2022-05-31 14:55:00|1647.45|1645.05|1645.49|1643.09|1648.43|1646.03|1642.07|1639.67|0
1654009200000|2022-05-31 15:00:00|1645.25|1642.85|1650.38|1647.98|1651.36|1648.96|1644.76|1642.36|0
1654009500000|2022-05-31 15:05:00|1650.63|1648.23|1639.08|1636.68|1651.85|1649.45|1636.93|1634.53|0
1654009800000|2022-05-31 15:10:00|1639.32|1636.92|1632.6|1630.2|1640.67|1638.27|1632.36|1629.96|0
1654010100000|2022-05-31 15:15:00|1631.87|1629.47|1632.11|1629.71|1635.29|1632.89|1631.38|1628.98|0
1654010400000|2022-05-31 15:20:00|1631.14|1628.74|1633.33|1630.93|1637.49|1635.09|1631.14|1628.74|0
1654010700000|2022-05-31 15:25:00|1634.07|1631.67|1633.46|1631.06|1638.22|1635.82|1631.62|1629.22|0
1654011000000|2022-05-31 15:30:00|1632.24|1629.84|1632.48|1630.08|1635.66|1633.26|1629.06|1626.66|0
1654011300000|2022-05-31 15:35:00|1631.75|1629.35|1642.26|1639.86|1642.26|1639.86|1631.01|1628.61|0
1654011600000|2022-05-31 15:40:00|1642.51|1640.11|1643.73|1641.33|1645.93|1643.53|1638.84|1636.44|0
1654011900000|2022-05-31 15:45:00|1644.22|1641.82|1650.09|1647.69|1650.82|1648.42|1643.97|1641.57|0
1654012200000|2022-05-31 15:50:00|1649.6|1647.2|1658.16|1655.76|1659.39|1656.99|1649.6|1647.2|0
1654012500000|2022-05-31 15:55:00|1658.41|1656.01|1661.59|1659.19|1664.53|1662.13|1658.16|1655.76|0
1654012800000|2022-05-31 16:00:00|1662.08|1659.68|1670.92|1668.52|1670.92|1668.52|1661.83|1659.43|0
1654013100000|2022-05-31 16:05:00|1670.8|1668.4|1664.8|1662.4|1670.8|1668.4|1664.8|1662.4|0
1654013400000|2022-05-31 16:10:00|1664.56|1662.16|1659.17|1656.77|1666.76|1664.36|1659.17|1656.77|0
1654013700000|2022-05-31 16:15:00|1658.92|1656.52|1657.45|1655.05|1660.39|1657.99|1652.8|1650.4|0
1654014000000|2022-05-31 16:20:00|1657.7|1655.3|1653.78|1651.38|1657.7|1655.3|1651.09|1648.69|0
1654014300000|2022-05-31 16:25:00|1653.54|1651.14|1658.92|1656.52|1658.92|1656.52|1653.54|1651.14|0
1654014600000|2022-05-31 16:30:00|1659.41|1657.01|1660.63|1658.23|1660.63|1658.23|1656.72|1654.32|0
1654014900000|2022-05-31 16:35:00|1661.12|1658.72|1667.73|1665.33|1668.22|1665.82|1660.63|1658.23|0
1654015200000|2022-05-31 16:40:00|1667.98|1665.58|1668.47|1666.07|1672.14|1669.74|1666.75|1664.35|0
1654015500000|2022-05-31 16:45:00|1668.71|1666.31|1667.98|1665.58|1671.16|1668.76|1665.77|1663.37|0
1654015800000|2022-05-31 16:50:00|1667.73|1665.33|1670.91|1668.51|1671.89|1669.49|1667.24|1664.84|0
1654016100000|2022-05-31 16:55:00|1671.16|1668.76|1667.48|1665.08|1672.99|1670.59|1666.75|1664.35|0
1654016400000|2022-05-31 17:00:00|1666.75|1664.35|1661.12|1658.72|1669.2|1666.8|1658.43|1656.03|0
1654016700000|2022-05-31 17:05:00|1661.85|1659.45|1670.42|1668.02|1671.89|1669.49|1661.61|1659.21|0
1654017000000|2022-05-31 17:10:00|1670.18|1667.78|1664.79|1662.39|1670.18|1667.78|1664.05|1661.65|0
1654017300000|2022-05-31 17:15:00|1665.03|1662.63|1657.2|1654.8|1665.03|1662.63|1654.75|1652.35|0
1654017600000|2022-05-31 17:20:00|1657.93|1655.53|1655.48|1653.08|1658.42|1656.02|1654.26|1651.86|0
1654017900000|2022-05-31 17:25:00|1655|1652.6|1655.97|1653.57|1659.16|1656.76|1652.55|1650.15|0
1654018200000|2022-05-31 17:30:00|1655.48|1653.08|1665.27|1662.87|1665.27|1662.87|1654.75|1652.35|0
1654018500000|2022-05-31 17:35:00|1665.03|1662.63|1662.7|1660.3|1667.72|1665.32|1660.38|1657.98|0
1654018800000|2022-05-31 17:40:00|1663.07|1660.67|1667.72|1665.32|1667.72|1665.32|1661.6|1659.2|0
1654019100000|2022-05-31 17:45:00|1667.48|1665.08|1665.52|1663.12|1669.19|1666.79|1663.31|1660.91|0
1654019400000|2022-05-31 17:50:00|1665.76|1663.36|1672.13|1669.73|1675.07|1672.67|1664.78|1662.38|0
1654019700000|2022-05-31 17:55:00|1672.62|1670.22|1678.5|1676.1|1678.74|1676.34|1671.88|1669.48|0
1654020000000|2022-05-31 18:00:00|1677.27|1674.87|1675.07|1672.67|1679.97|1677.57|1674.09|1671.69|0
1654020300000|2022-05-31 18:05:00|1673.6|1671.2|1674.82|1672.42|1675.8|1673.4|1670.41|1668.01|0
1654020600000|2022-05-31 18:10:00|1675.31|1672.91|1675.31|1672.91|1677.03|1674.63|1672.62|1670.22|0
1654020900000|2022-05-31 18:15:00|1674.82|1672.42|1677.27|1674.87|1677.51|1675.11|1673.59|1671.19|0
1654021200000|2022-05-31 18:20:00|1678|1675.6|1671.88|1669.48|1678.74|1676.34|1668.2|1665.8|0
1654021500000|2022-05-31 18:25:00|1671.63|1669.23|1669.92|1667.52|1672.12|1669.72|1666|1663.6|0
1654021800000|2022-05-31 18:30:00|1669.67|1667.27|1667.49|1665.09|1672.15|1669.75|1666.76|1664.36|0
1654022100000|2022-05-31 18:35:00|1667.74|1665.34|1668.96|1666.56|1671.41|1669.01|1666.02|1663.62|0
1654022400000|2022-05-31 18:40:00|1669.45|1667.05|1659.17|1656.77|1669.45|1667.05|1658.44|1656.04|0
1654022700000|2022-05-31 18:45:00|1658.19|1655.79|1650.85|1648.45|1658.19|1655.79|1646.7|1644.3|0
1654023000000|2022-05-31 18:50:00|1650.36|1647.96|1643.52|1641.12|1653.05|1650.65|1643.27|1640.87|0
1654023300000|2022-05-31 18:55:00|1643.03|1640.63|1647.18|1644.78|1649.14|1646.74|1638.87|1636.47|0
1654023600000|2022-05-31 19:00:00|1646.94|1644.54|1644|1641.6|1647.43|1645.03|1637.16|1634.76|0
1654023900000|2022-05-31 19:05:00|1643.76|1641.36|1651.58|1649.18|1652.07|1649.67|1639.6|1637.2|0
1654024200000|2022-05-31 19:10:00|1650.6|1648.2|1651.58|1649.18|1651.58|1649.18|1645.1|1642.7|0
1654024500000|2022-05-31 19:15:00|1653.05|1650.65|1651.83|1649.43|1661.12|1658.72|1650.85|1648.45|0
1654024800000|2022-05-31 19:20:00|1651.94|1649.54|1658.67|1656.27|1660.88|1658.48|1651.34|1648.94|0
1654025100000|2022-05-31 19:25:00|1658.92|1656.52|1659.52|1657.12|1661.12|1658.72|1655.74|1653.34|0
1654025400000|2022-05-31 19:30:00|1659.03|1656.63|1666.86|1664.46|1668.33|1665.93|1659.03|1656.63|0
1654025700000|2022-05-31 19:35:00|1666.37|1663.97|1663.92|1661.52|1667.35|1664.95|1661.48|1659.08|0
1654026000000|2022-05-31 19:40:00|1663.68|1661.28|1655.36|1652.96|1666.62|1664.22|1655.11|1652.71|0
1654026300000|2022-05-31 19:45:00|1654.62|1652.22|1655.36|1652.96|1660.01|1657.61|1652.42|1650.02|0
1654026600000|2022-05-31 19:50:00|1658.29|1655.89|1651.68|1649.28|1666.37|1663.97|1650.71|1648.31|0
1654026900000|2022-05-31 19:55:00|1651.2|1648.8|1648.26|1645.86|1651.2|1648.8|1640.92|1638.52|0
1654027200000|2022-05-31 20:00:00|1644.1|1641.7|1640.19|1637.79|1648.01|1645.61|1639.94|1637.54|0
1654027500000|2022-05-31 20:05:00|1640.06|1637.66|1639.94|1637.54|1641.16|1638.76|1637.01|1634.61|0
1654027800000|2022-05-31 20:10:00|1640.43|1638.03|1642.51|1640.11|1648.5|1646.1|1640.19|1637.79|0
1654028100000|2022-05-31 20:15:00|1643.2|1640.4|1643.45|1640.65|1643.69|1640.89|1640.87|1638.07|0
1654028400000|2022-05-31 20:20:00|1643.2|1640.4|1644.05|1641.25|1644.05|1641.25|1642.47|1639.67|0
1654028700000|2022-05-31 20:25:00|1644.18|1641.38|1644.91|1642.11|1644.91|1642.11|1640.27|1637.47|0
1654029000000|2022-05-31 20:30:00|1645.16|1642.36|1643.69|1640.89|1645.16|1642.36|1642.47|1639.67|0
1654029300000|2022-05-31 20:35:00|1643.44|1640.64|1644.67|1641.87|1644.67|1641.87|1642.95|1640.15|0
1654029600000|2022-05-31 20:40:00|1644.42|1641.62|1644.91|1642.11|1645.89|1643.09|1644.18|1641.38|0
1654029900000|2022-05-31 20:45:00|1645.4|1642.6|1646.38|1643.58|1646.38|1643.58|1643.69|1640.89|0
1654030200000|2022-05-31 20:50:00|1646.13|1643.33|1646.38|1643.58|1647.6|1644.8|1646|1643.2|0
1654030500000|2022-05-31 20:55:00|1646.13|1643.33|1646|1643.2|1646.62|1643.82|1644.91|1642.11|0
1654030800000|2022-05-31 21:00:00|1645.53|1642.73|1645.49|1642.69|1645.53|1642.73|1645.1|1642.3|0
1654031100000|2022-05-31 21:05:00|1645.53|1642.73|1644.89|1642.09|1645.6|1642.8|1644.89|1642.09|0
1654031400000|2022-05-31 21:10:00|1644.99|1642.19|1646.13|1643.33|1646.27|1643.47|1644.99|1642.19|0
1654031700000|2022-05-31 21:15:00|1646.27|1643.47|1646.2|1643.4|1646.63|1643.83|1645.81|1643.01|0
1654032000000|2022-05-31 21:20:00|1646.13|1643.33|1646.03|1643.23|1646.13|1643.33|1645.92|1643.12|0
1654032300000|2022-05-31 21:25:00|1646.13|1643.33|1646.62|1643.82|1646.7|1643.9|1645.96|1643.16|0
1654032600000|2022-05-31 21:30:00|1646.88|1644.08|1647.31|1644.51|1647.34|1644.54|1646.88|1644.08|0
1654032900000|2022-05-31 21:35:00|1647.38|1644.58|1647.66|1644.86|1647.7|1644.9|1647.31|1644.51|0
1654033200000|2022-05-31 21:40:00|1647.31|1644.51|1646.91|1644.11|1647.31|1644.51|1646.91|1644.11|0
1654033500000|2022-05-31 21:45:00|1646.94|1644.14|1646.9|1644.1|1647.05|1644.25|1646.73|1643.93|0
1654033800000|2022-05-31 21:50:00|1646.84|1644.04|1646.9|1644.1|1646.94|1644.14|1646.59|1643.79|0
1654034100000|2022-05-31 21:55:00|1646.94|1644.14|1647.33|1644.53|1647.55|1644.75|1646.73|1643.93|0
1654034400000|2022-05-31 22:00:00|1649.91|1647.11|1650.28|1647.48|1651.13|1648.33|1649.06|1646.26|0
1654034700000|2022-05-31 22:05:00|1650.52|1647.72|1650.77|1647.97|1651.62|1648.82|1650.03|1647.23|0
1654035000000|2022-05-31 22:10:00|1650.64|1647.84|1649.17|1646.37|1650.64|1647.84|1648.56|1645.76|0
1654035300000|2022-05-31 22:15:00|1649.41|1646.61|1648.07|1645.27|1651.01|1648.21|1648.07|1645.27|0
1654035600000|2022-05-31 22:20:00|1648.32|1645.52|1648.56|1645.76|1648.81|1646.01|1647.83|1645.03|0
1654035900000|2022-05-31 22:25:00|1648.81|1646.01|1649.54|1646.74|1649.54|1646.74|1646.72|1643.92|0
1654036200000|2022-05-31 22:30:00|1649.78|1646.98|1650.52|1647.72|1651.25|1648.45|1649.78|1646.98|0
1654036500000|2022-05-31 22:35:00|1650.27|1647.47|1653.7|1650.9|1653.7|1650.9|1650.27|1647.47|0
1654036800000|2022-05-31 22:40:00|1653.81|1651.01|1651.74|1648.94|1654.19|1651.39|1651.49|1648.69|0
1654037100000|2022-05-31 22:45:00|1651.86|1649.06|1655.16|1652.36|1655.65|1652.85|1651.74|1648.94|0
1654037400000|2022-05-31 22:50:00|1655.41|1652.61|1653.94|1651.14|1655.65|1652.85|1653.45|1650.65|0
1654037700000|2022-05-31 22:55:00|1654.18|1651.38|1656.14|1653.34|1656.75|1653.95|1654.18|1651.38|0
1654038000000|2022-05-31 23:00:00|1656.88|1654.08|1655.65|1652.85|1657.12|1654.32|1654.67|1651.87|0
1654038300000|2022-05-31 23:05:00|1655.52|1652.72|1653.94|1651.14|1655.9|1653.1|1653.2|1650.4|0
1654038600000|2022-05-31 23:10:00|1653.69|1650.89|1654.43|1651.63|1655.16|1652.36|1653.2|1650.4|0
1654038900000|2022-05-31 23:15:00|1654.54|1651.74|1653.94|1651.14|1655.03|1652.23|1653.2|1650.4|0
1654039200000|2022-05-31 23:20:00|1653.93|1651.13|1654.91|1652.11|1654.91|1652.11|1653.2|1650.4|0
1654039500000|2022-05-31 23:25:00|1654.67|1651.87|1656.63|1653.83|1656.63|1653.83|1654.67|1651.87|0
1654039800000|2022-05-31 23:30:00|1656.87|1654.07|1656.62|1653.82|1657.23|1654.43|1656.14|1653.34|0
1654040100000|2022-05-31 23:35:00|1656.5|1653.7|1653.69|1650.89|1656.5|1653.7|1653.69|1650.89|0
1654040400000|2022-05-31 23:40:00|1654.05|1651.25|1658.09|1655.29|1658.09|1655.29|1654.05|1651.25|0
1654040700000|2022-05-31 23:45:00|1658.34|1655.54|1660.05|1657.25|1660.29|1657.49|1658.09|1655.29|0
1654041000000|2022-05-31 23:50:00|1660.29|1657.49|1661.03|1658.23|1661.27|1658.47|1660.05|1657.25|0
1654041300000|2022-05-31 23:55:00|1661.27|1658.47|1661.27|1658.47|1662.01|1659.21|1659.8|1657|0
1654041600000|2022-06-01 00:00:00|1661.52|1658.72|1663.72|1660.92|1664.7|1661.9|1661.27|1658.47|0
1654041900000|2022-06-01 00:05:00|1663.96|1661.16|1664.45|1661.65|1665.43|1662.63|1663.72|1660.92|0
1654042200000|2022-06-01 00:10:00|1664.57|1661.77|1664.7|1661.9|1664.81|1662.01|1663.23|1660.43|0
1654042500000|2022-06-01 00:15:00|1664.57|1661.77|1662.85|1660.05|1665.19|1662.39|1662.49|1659.69|0
1654042800000|2022-06-01 00:20:00|1662.49|1659.69|1663.96|1661.16|1664.7|1661.9|1662.36|1659.56|0
1654043100000|2022-06-01 00:25:00|1663.72|1660.92|1663.96|1661.16|1665.18|1662.38|1663.72|1660.92|0
1654043400000|2022-06-01 00:30:00|1663.47|1660.67|1664.69|1661.89|1664.94|1662.14|1662.98|1660.18|0
1654043700000|2022-06-01 00:35:00|1664.45|1661.65|1662.98|1660.18|1664.45|1661.65|1661.75|1658.95|0
1654044000000|2022-06-01 00:40:00|1663.22|1660.42|1663.96|1661.16|1664.45|1661.65|1662.98|1660.18|0
1654044300000|2022-06-01 00:45:00|1664.2|1661.4|1664.2|1661.4|1664.45|1661.65|1663.22|1660.42|0
1654044600000|2022-06-01 00:50:00|1664.45|1661.65|1664.2|1661.4|1664.69|1661.89|1663.71|1660.91|0
1654044900000|2022-06-01 00:55:00|1664.44|1661.64|1662.97|1660.17|1664.44|1661.64|1662.73|1659.93|0
1654045200000|2022-06-01 01:00:00|1662.48|1659.68|1664.44|1661.64|1664.44|1661.64|1661.75|1658.95|0
1654045500000|2022-06-01 01:05:00|1664.32|1661.52|1665.18|1662.38|1665.18|1662.38|1663.71|1660.91|0
1654045800000|2022-06-01 01:10:00|1665.42|1662.62|1667.87|1665.07|1668.6|1665.8|1665.42|1662.62|0
1654046100000|2022-06-01 01:15:00|1668.36|1665.56|1668.85|1666.05|1669.58|1666.78|1667.62|1664.82|0
1654046400000|2022-06-01 01:20:00|1669.09|1666.29|1667.62|1664.82|1669.34|1666.54|1667.62|1664.82|0
1654046700000|2022-06-01 01:25:00|1667.87|1665.07|1667.62|1664.82|1668.11|1665.31|1667.13|1664.33|0
1654047000000|2022-06-01 01:30:00|1667.38|1664.58|1665.66|1662.86|1667.87|1665.07|1665.66|1662.86|0
1654047300000|2022-06-01 01:35:00|1665.42|1662.62|1667.62|1664.82|1668.11|1665.31|1663.7|1660.9|0
1654047600000|2022-06-01 01:40:00|1667.38|1664.58|1666.27|1663.47|1667.62|1664.82|1665.42|1662.62|0
1654047900000|2022-06-01 01:45:00|1666.39|1663.59|1666.64|1663.84|1668.35|1665.55|1665.9|1663.1|0
1654048200000|2022-06-01 01:50:00|1666.39|1663.59|1666.88|1664.08|1668.11|1665.31|1666.39|1663.59|0
1654048500000|2022-06-01 01:55:00|1667|1664.2|1666.39|1663.59|1667.62|1664.82|1666.15|1663.35|0
1654048800000|2022-06-01 02:00:00|1666.26|1663.46|1665.66|1662.86|1666.26|1663.46|1664.68|1661.88|0
1654049100000|2022-06-01 02:05:00|1665.41|1662.61|1664.43|1661.63|1666.15|1663.35|1663.21|1660.41|0
1654049400000|2022-06-01 02:10:00|1664.19|1661.39|1665.41|1662.61|1665.66|1662.86|1664.19|1661.39|0
1654049700000|2022-06-01 02:15:00|1665.53|1662.73|1665.65|1662.85|1666.26|1663.46|1665.16|1662.36|0
1654050000000|2022-06-01 02:20:00|1665.9|1663.1|1665.28|1662.48|1667.24|1664.44|1664.43|1661.63|0
1654050300000|2022-06-01 02:25:00|1665.16|1662.36|1664.18|1661.38|1665.53|1662.73|1663.94|1661.14|0
1654050600000|2022-06-01 02:30:00|1663.94|1661.14|1664.43|1661.63|1664.92|1662.12|1663.57|1660.77|0
1654050900000|2022-06-01 02:35:00|1664.18|1661.38|1665.16|1662.36|1665.41|1662.61|1663.69|1660.89|0
1654051200000|2022-06-01 02:40:00|1664.92|1662.12|1664.67|1661.87|1665.16|1662.36|1664.18|1661.38|0
1654051500000|2022-06-01 02:45:00|1664.79|1661.99|1663.69|1660.89|1664.91|1662.11|1663.44|1660.64|0
1654051800000|2022-06-01 02:50:00|1663.44|1660.64|1660.38|1657.58|1664.05|1661.25|1659.77|1656.97|0
1654052100000|2022-06-01 02:55:00|1660.26|1657.46|1659.28|1656.48|1661|1658.2|1658.79|1655.99|0
1654052400000|2022-06-01 03:00:00|1659.04|1656.24|1658.06|1655.26|1659.15|1656.35|1656.59|1653.79|0
1654052700000|2022-06-01 03:05:00|1658.17|1655.37|1656.34|1653.54|1658.3|1655.5|1656.1|1653.3|0
1654053000000|2022-06-01 03:10:00|1656.59|1653.79|1656.59|1653.79|1658.05|1655.25|1655.85|1653.05|0
1654053300000|2022-06-01 03:15:00|1656.34|1653.54|1657.81|1655.01|1657.81|1655.01|1656.34|1653.54|0
1654053600000|2022-06-01 03:20:00|1657.56|1654.76|1657.81|1655.01|1659.52|1656.72|1657.07|1654.27|0
1654053900000|2022-06-01 03:25:00|1658.05|1655.25|1658.3|1655.5|1659.28|1656.48|1657.81|1655.01|0
1654054200000|2022-06-01 03:30:00|1658.05|1655.25|1657.81|1655.01|1658.54|1655.74|1657.56|1654.76|0
1654054500000|2022-06-01 03:35:00|1657.68|1654.88|1657.56|1654.76|1657.81|1655.01|1656.58|1653.78|0
1654054800000|2022-06-01 03:40:00|1657.8|1655|1657.56|1654.76|1658.29|1655.49|1657.07|1654.27|0
1654055100000|2022-06-01 03:45:00|1657.68|1654.88|1660.25|1657.45|1660.25|1657.45|1657.68|1654.88|0
1654055400000|2022-06-01 03:50:00|1660.12|1657.32|1659.27|1656.47|1660.25|1657.45|1659.03|1656.23|0
1654055700000|2022-06-01 03:55:00|1659.52|1656.72|1659.27|1656.47|1659.52|1656.72|1659.03|1656.23|0
1654056000000|2022-06-01 04:00:00|1659.51|1656.71|1660.49|1657.69|1660.74|1657.94|1659.27|1656.47|0
1654056300000|2022-06-01 04:05:00|1660.74|1657.94|1653.64|1650.84|1661.23|1658.43|1653.39|1650.59|0
1654056600000|2022-06-01 04:10:00|1654.13|1651.33|1653.27|1650.47|1654.13|1651.33|1651.92|1649.12|0
1654056900000|2022-06-01 04:15:00|1653.39|1650.59|1653.39|1650.59|1653.39|1650.59|1652.17|1649.37|0
1654057200000|2022-06-01 04:20:00|1653.26|1650.46|1654.61|1651.81|1654.86|1652.06|1653.15|1650.35|0
1654057500000|2022-06-01 04:25:00|1654.37|1651.57|1655.84|1653.04|1656.08|1653.28|1653.88|1651.08|0
1654057800000|2022-06-01 04:30:00|1656.08|1653.28|1655.1|1652.3|1656.08|1653.28|1655.1|1652.3|0
1654058100000|2022-06-01 04:35:00|1655.22|1652.42|1657.55|1654.75|1657.55|1654.75|1654.61|1651.81|0
1654058400000|2022-06-01 04:40:00|1657.3|1654.5|1657.06|1654.26|1657.55|1654.75|1656.08|1653.28|0
1654058700000|2022-06-01 04:45:00|1656.81|1654.01|1656.44|1653.64|1657.79|1654.99|1655.83|1653.03|0
1654059000000|2022-06-01 04:50:00|1656.57|1653.77|1656.08|1653.28|1656.57|1653.77|1655.1|1652.3|0
1654059300000|2022-06-01 04:55:00|1656.57|1653.77|1659.99|1657.19|1660.24|1657.44|1656.57|1653.77|0
1654059600000|2022-06-01 05:00:00|1660.48|1657.68|1660.73|1657.93|1661.46|1658.66|1659.01|1656.21|0
1654059900000|2022-06-01 05:05:00|1660.97|1658.17|1661.71|1658.91|1663.91|1661.11|1660.97|1658.17|0
1654060200000|2022-06-01 05:10:00|1661.46|1658.66|1659.5|1656.7|1661.95|1659.15|1659.26|1656.46|0
1654060500000|2022-06-01 05:15:00|1659.62|1656.82|1657.3|1654.5|1660.48|1657.68|1656.81|1654.01|0
1654060800000|2022-06-01 05:20:00|1657.41|1654.61|1654.85|1652.05|1657.54|1654.74|1654.36|1651.56|0
1654061100000|2022-06-01 05:25:00|1655.09|1652.29|1654.6|1651.8|1655.83|1653.03|1654.11|1651.31|0
1654061400000|2022-06-01 05:30:00|1654.23|1651.43|1646.77|1643.97|1654.23|1651.43|1646.77|1643.97|0
1654061700000|2022-06-01 05:35:00|1646.89|1644.09|1648.48|1645.68|1649.33|1646.53|1646.89|1644.09|0
1654062000000|2022-06-01 05:40:00|1648.73|1645.93|1648.73|1645.93|1650.2|1647.4|1648.35|1645.55|0
1654062300000|2022-06-01 05:45:00|1648.48|1645.68|1644.32|1641.52|1649.46|1646.66|1644.32|1641.52|0
1654062600000|2022-06-01 05:50:00|1644.08|1641.28|1644.32|1641.52|1647.26|1644.46|1644.08|1641.28|0
1654062900000|2022-06-01 05:55:00|1644.81|1642.01|1647.13|1644.33|1647.26|1644.46|1643.83|1641.03|0
1654063200000|2022-06-01 06:00:00|1647.5|1644.7|1648.72|1645.92|1648.97|1646.17|1644.81|1642.01|0
1654063500000|2022-06-01 06:05:00|1648.97|1646.17|1653.13|1650.33|1653.13|1650.33|1648.72|1645.92|0
1654063800000|2022-06-01 06:10:00|1653.37|1650.57|1653.37|1650.57|1656.06|1653.26|1652.64|1649.84|0
1654064100000|2022-06-01 06:15:00|1653.13|1650.33|1650.92|1648.12|1654.59|1651.79|1650.92|1648.12|0
1654064400000|2022-06-01 06:20:00|1651.04|1648.24|1654.96|1652.16|1655.08|1652.28|1650.43|1647.63|0
1654064700000|2022-06-01 06:25:00|1654.71|1651.91|1652.02|1649.22|1654.84|1652.04|1651.66|1648.86|0
1654065000000|2022-06-01 06:30:00|1652.14|1649.34|1651.65|1648.85|1653.37|1650.57|1651.65|1648.85|0
1654065300000|2022-06-01 06:35:00|1651.41|1648.61|1651.9|1649.1|1652.99|1650.19|1648.96|1646.16|0
1654065600000|2022-06-01 06:40:00|1652.14|1649.34|1654.59|1651.79|1655.81|1653.01|1651.9|1649.1|0
1654065900000|2022-06-01 06:45:00|1654.46|1651.66|1657.53|1654.73|1657.53|1654.73|1653.61|1650.81|0
1654066200000|2022-06-01 06:50:00|1657.28|1654.48|1655.81|1653.01|1657.28|1654.48|1654.83|1652.03|0
1654066500000|2022-06-01 06:55:00|1655.93|1653.13|1656.79|1653.99|1657.28|1654.48|1655.44|1652.64|0
1654066800000|2022-06-01 07:00:00|1657.03|1654.23|1657.15|1654.35|1660.33|1657.53|1653.61|1650.81|0
1654067100000|2022-06-01 07:05:00|1657.08|1654.68|1656.98|1654.58|1660.41|1658.01|1654.26|1651.86|0
1654067400000|2022-06-01 07:10:00|1656.87|1654.47|1658.58|1656.18|1661.15|1658.75|1656.38|1653.98|0
1654067700000|2022-06-01 07:15:00|1658.82|1656.42|1659.07|1656.67|1660.54|1658.14|1657.36|1654.96|0
1654068000000|2022-06-01 07:20:00|1658.82|1656.42|1656.62|1654.22|1659.56|1657.16|1654.42|1652.02|0
1654068300000|2022-06-01 07:25:00|1656.37|1653.97|1657.6|1655.2|1659.31|1656.91|1655.02|1652.62|0
1654068600000|2022-06-01 07:30:00|1657.35|1654.95|1661.14|1658.74|1661.27|1658.87|1654.78|1652.38|0
1654068900000|2022-06-01 07:35:00|1661.02|1658.62|1659.55|1657.15|1662.49|1660.09|1659.55|1657.15|0
1654069200000|2022-06-01 07:40:00|1658.33|1655.93|1652.14|1649.74|1659.07|1656.67|1649.82|1647.42|0
1654069500000|2022-06-01 07:45:00|1652.38|1649.98|1653.61|1651.21|1654.46|1652.06|1650.67|1648.27|0
1654069800000|2022-06-01 07:50:00|1653.85|1651.45|1652.38|1649.98|1655.57|1653.17|1651.4|1649|0
1654070100000|2022-06-01 07:55:00|1652.14|1649.74|1653.48|1651.08|1656.3|1653.9|1652.14|1649.74|0
1654070400000|2022-06-01 08:00:00|1653.36|1650.96|1652.63|1650.23|1654.83|1652.43|1651.4|1649|0
1654070700000|2022-06-01 08:05:00|1652.74|1650.34|1646.51|1644.11|1653.36|1650.96|1642.35|1639.95|0
1654071000000|2022-06-01 08:10:00|1646.26|1643.86|1640.26|1637.86|1646.26|1643.86|1640.02|1637.62|0
1654071300000|2022-06-01 08:15:00|1640.14|1637.74|1641.37|1638.97|1643.08|1640.68|1640.14|1637.74|0
1654071600000|2022-06-01 08:20:00|1641.61|1639.21|1643.81|1641.41|1643.81|1641.41|1639.41|1637.01|0
1654071900000|2022-06-01 08:25:00|1644.06|1641.66|1645.03|1642.63|1645.52|1643.12|1642.83|1640.43|0
1654072200000|2022-06-01 08:30:00|1645.28|1642.88|1646.26|1643.86|1648.46|1646.06|1645.28|1642.88|0
1654072500000|2022-06-01 08:35:00|1646.5|1644.1|1644.66|1642.26|1648.21|1645.81|1643.56|1641.16|0
1654072800000|2022-06-01 08:40:00|1645.28|1642.88|1645.03|1642.63|1646.5|1644.1|1642.59|1640.19|0
1654073100000|2022-06-01 08:45:00|1645.77|1643.37|1649.8|1647.4|1650.04|1647.64|1645.28|1642.88|0
1654073400000|2022-06-01 08:50:00|1649.93|1647.53|1648.7|1646.3|1649.93|1647.53|1648.33|1645.93|0
1654073700000|2022-06-01 08:55:00|1648.95|1646.55|1646.13|1643.73|1648.95|1646.55|1646.13|1643.73|0
1654074000000|2022-06-01 09:00:00|1646.99|1644.59|1647.35|1644.95|1649.68|1647.28|1646.25|1643.85|0
1654074300000|2022-06-01 09:05:00|1647.84|1645.44|1649.92|1647.52|1651.64|1649.24|1647.59|1645.19|0
1654074600000|2022-06-01 09:10:00|1650.17|1647.77|1649.43|1647.03|1650.17|1647.77|1648.7|1646.3|0
1654074900000|2022-06-01 09:15:00|1649.68|1647.28|1649.68|1647.28|1650.9|1648.5|1649.3|1646.9|0
1654075200000|2022-06-01 09:20:00|1649.79|1647.39|1652.12|1649.72|1653.59|1651.19|1648.81|1646.41|0
1654075500000|2022-06-01 09:25:00|1651.99|1649.59|1652.61|1650.21|1653.59|1651.19|1651.75|1649.35|0
1654075800000|2022-06-01 09:30:00|1652.86|1650.46|1654.32|1651.92|1654.32|1651.92|1652.61|1650.21|0
1654076100000|2022-06-01 09:35:00|1654.44|1652.04|1652.36|1649.96|1654.81|1652.41|1652.36|1649.96|0
1654076400000|2022-06-01 09:40:00|1652.24|1649.84|1652.24|1649.84|1652.36|1649.96|1651.14|1648.74|0
1654076700000|2022-06-01 09:45:00|1652.36|1649.96|1650.16|1647.76|1652.36|1649.96|1649.91|1647.51|0
1654077000000|2022-06-01 09:50:00|1650.03|1647.63|1650.89|1648.49|1651.14|1648.74|1648.69|1646.29|0
1654077300000|2022-06-01 09:55:00|1650.65|1648.25|1648.69|1646.29|1650.89|1648.49|1648.44|1646.04|0
1654077600000|2022-06-01 10:00:00|1648.44|1646.04|1648.69|1646.29|1649.91|1647.51|1647.95|1645.55|0
1654077900000|2022-06-01 10:05:00|1648.93|1646.53|1646.48|1644.08|1649.67|1647.27|1645.38|1642.98|0
1654078200000|2022-06-01 10:10:00|1646.73|1644.33|1645.99|1643.59|1646.97|1644.57|1644.77|1642.37|0
1654078500000|2022-06-01 10:15:00|1645.5|1643.1|1647.09|1644.69|1647.95|1645.55|1645.02|1642.62|0
1654078800000|2022-06-01 10:20:00|1647.22|1644.82|1645.26|1642.86|1647.46|1645.06|1643.55|1641.15|0
1654079100000|2022-06-01 10:25:00|1645.5|1643.1|1644.52|1642.12|1645.5|1643.1|1643.06|1640.66|0
1654079400000|2022-06-01 10:30:00|1644.28|1641.88|1645.99|1643.59|1647.95|1645.55|1644.28|1641.88|0
1654079700000|2022-06-01 10:35:00|1645.86|1643.46|1642.81|1640.41|1647.21|1644.81|1642.56|1640.16|0
1654080000000|2022-06-01 10:40:00|1643.05|1640.65|1646.97|1644.57|1647.21|1644.81|1643.05|1640.65|0
1654080300000|2022-06-01 10:45:00|1647.21|1644.81|1644.27|1641.87|1647.21|1644.81|1644.27|1641.87|0
1654080600000|2022-06-01 10:50:00|1644.52|1642.12|1641.94|1639.54|1644.64|1642.24|1641.83|1639.43|0
1654080900000|2022-06-01 10:55:00|1641.83|1639.43|1643.66|1641.26|1645.01|1642.61|1640.11|1637.71|0
1654081200000|2022-06-01 11:00:00|1643.41|1641.01|1646.96|1644.56|1647.21|1644.81|1643.41|1641.01|0
1654081500000|2022-06-01 11:05:00|1647.21|1644.81|1650.88|1648.48|1653.08|1650.68|1646.59|1644.19|0
1654081800000|2022-06-01 11:10:00|1650.63|1648.23|1650.88|1648.48|1652.1|1649.7|1649.04|1646.64|0
1654082100000|2022-06-01 11:15:00|1651.12|1648.72|1648.92|1646.52|1651.12|1648.72|1648.79|1646.39|0
1654082400000|2022-06-01 11:20:00|1648.79|1646.39|1648.92|1646.52|1649.65|1647.25|1647.21|1644.81|0
1654082700000|2022-06-01 11:25:00|1649.04|1646.64|1650.14|1647.74|1650.14|1647.74|1648.67|1646.27|0
1654083000000|2022-06-01 11:30:00|1650.01|1647.61|1650.87|1648.47|1653.81|1651.41|1647.45|1645.05|0
1654083300000|2022-06-01 11:35:00|1650.75|1648.35|1652.1|1649.7|1654.55|1652.15|1650.75|1648.35|0
1654083600000|2022-06-01 11:40:00|1651.97|1649.57|1649.28|1646.88|1652.34|1649.94|1649.03|1646.63|0
1654083900000|2022-06-01 11:45:00|1649.4|1647|1652.34|1649.94|1655.52|1653.12|1648.67|1646.27|0
1654084200000|2022-06-01 11:50:00|1652.59|1650.19|1651.23|1648.83|1652.83|1650.43|1649.77|1647.37|0
1654084500000|2022-06-01 11:55:00|1651.12|1648.72|1657.24|1654.84|1657.24|1654.84|1651.12|1648.72|0
1654084800000|2022-06-01 12:00:00|1657.48|1655.08|1658.21|1655.81|1660.17|1657.77|1655.77|1653.37|0
1654085100000|2022-06-01 12:05:00|1657.97|1655.57|1657.23|1654.83|1660.42|1658.02|1656.86|1654.46|0
1654085400000|2022-06-01 12:10:00|1656.99|1654.59|1657.72|1655.32|1659.19|1656.79|1656.99|1654.59|0
1654085700000|2022-06-01 12:15:00|1657.97|1655.57|1655.64|1653.24|1658.95|1656.55|1655.64|1653.24|0
1654086000000|2022-06-01 12:20:00|1655.52|1653.12|1661.15|1658.75|1661.39|1658.99|1655.27|1652.87|0
1654086300000|2022-06-01 12:25:00|1660.9|1658.5|1662.86|1660.46|1664.82|1662.42|1660.17|1657.77|0
1654086600000|2022-06-01 12:30:00|1663.11|1660.71|1663.84|1661.44|1663.84|1661.44|1660.41|1658.01|0
1654086900000|2022-06-01 12:35:00|1664.09|1661.69|1663.6|1661.2|1664.33|1661.93|1662.37|1659.97|0
1654087200000|2022-06-01 12:40:00|1663.47|1661.07|1665.43|1663.03|1665.8|1663.4|1661.64|1659.24|0
1654087500000|2022-06-01 12:45:00|1665.55|1663.15|1662.61|1660.21|1665.55|1663.15|1661.63|1659.23|0
1654087800000|2022-06-01 12:50:00|1662.37|1659.97|1663.59|1661.19|1664.33|1661.93|1661.88|1659.48|0
1654088100000|2022-06-01 12:55:00|1663.71|1661.31|1660.41|1658.01|1664.82|1662.42|1660.41|1658.01|0
1654088400000|2022-06-01 13:00:00|1661.26|1658.86|1659.92|1657.52|1662.61|1660.21|1657.96|1655.56|0
1654088700000|2022-06-01 13:05:00|1659.67|1657.27|1664.08|1661.68|1664.08|1661.68|1659.18|1656.78|0
1654089000000|2022-06-01 13:10:00|1663.84|1661.44|1664.57|1662.17|1667.26|1664.86|1663.1|1660.7|0
1654089300000|2022-06-01 13:15:00|1664.69|1662.29|1667.75|1665.35|1668|1665.6|1662.61|1660.21|0
1654089600000|2022-06-01 13:20:00|1667.02|1664.62|1666.77|1664.37|1667.38|1664.98|1663.83|1661.43|0
1654089900000|2022-06-01 13:25:00|1667.51|1665.11|1667.26|1664.86|1667.51|1665.11|1665.79|1663.39|0
1654090200000|2022-06-01 13:30:00|1666.77|1664.37|1670.6|1668.2|1677.46|1675.06|1666.53|1664.13|0
1654090500000|2022-06-01 13:35:00|1671.83|1669.43|1662.03|1659.63|1676.97|1674.57|1661.78|1659.38|0
1654090800000|2022-06-01 13:40:00|1662.27|1659.87|1662.84|1660.44|1666.28|1663.88|1659.41|1657.01|0
1654091100000|2022-06-01 13:45:00|1664.32|1661.92|1658.19|1655.79|1666.28|1663.88|1654.88|1652.48|0
1654091400000|2022-06-01 13:50:00|1658.92|1656.52|1666.27|1663.87|1667.13|1664.73|1656.72|1654.32|0
1654091700000|2022-06-01 13:55:00|1667.5|1665.1|1663.45|1661.05|1668.72|1666.32|1660.64|1658.24|0
1654092000000|2022-06-01 14:00:00|1664.92|1662.52|1656.47|1654.07|1666.52|1664.12|1650.35|1647.95|0
1654092300000|2022-06-01 14:05:00|1655|1652.6|1641.53|1639.13|1655.98|1653.58|1638.11|1635.71|0
1654092600000|2022-06-01 14:10:00|1641.29|1638.89|1635.5|1633.1|1645.21|1642.81|1634.31|1631.91|0
1654092900000|2022-06-01 14:15:00|1634.53|1632.13|1623.51|1621.11|1634.53|1632.13|1623.02|1620.62|0
1654093200000|2022-06-01 14:20:00|1623.02|1620.62|1623.13|1620.73|1626.99|1624.59|1623|1620.6|0
1654093500000|2022-06-01 14:25:00|1622.88|1620.48|1618.48|1616.08|1626.55|1624.15|1617.99|1615.59|0
1654093800000|2022-06-01 14:30:00|1618.23|1615.83|1612.85|1610.45|1624.35|1621.95|1612.11|1609.71|0
1654094100000|2022-06-01 14:35:00|1611.87|1609.47|1613.7|1611.3|1614.56|1612.16|1606.73|1604.33|0
1654094400000|2022-06-01 14:40:00|1613.33|1610.93|1616.76|1614.36|1618.96|1616.56|1612.36|1609.96|0
1654094700000|2022-06-01 14:45:00|1616.03|1613.63|1611.38|1608.98|1617.98|1615.58|1611.38|1608.98|0
1654095000000|2022-06-01 14:50:00|1611.13|1608.73|1622.63|1620.23|1623.48|1621.08|1610.64|1608.24|0
1654095300000|2022-06-01 14:55:00|1622.39|1619.99|1622.88|1620.48|1625.08|1622.68|1619.94|1617.54|0
1654095600000|2022-06-01 15:00:00|1621.9|1619.5|1615.29|1612.89|1622.39|1619.99|1611.62|1609.22|0
1654095900000|2022-06-01 15:05:00|1614.8|1612.4|1610.39|1607.99|1618.22|1615.82|1610.39|1607.99|0
1654096200000|2022-06-01 15:10:00|1610.64|1608.24|1613.08|1610.68|1617.98|1615.58|1610.39|1607.99|0
1654096500000|2022-06-01 15:15:00|1612.96|1610.56|1609.17|1606.77|1614.42|1612.02|1604.77|1602.37|0
1654096800000|2022-06-01 15:20:00|1607.95|1605.55|1601.59|1599.19|1607.95|1605.55|1599.38|1596.98|0
1654097100000|2022-06-01 15:25:00|1601.34|1598.94|1603.05|1600.65|1603.05|1600.65|1595.22|1592.82|0
1654097400000|2022-06-01 15:30:00|1602.32|1599.92|1600.6|1598.2|1605.74|1603.34|1598.65|1596.25|0
1654097700000|2022-06-01 15:35:00|1601.34|1598.94|1599.87|1597.47|1602.32|1599.92|1595.71|1593.31|0
1654098000000|2022-06-01 15:40:00|1598.52|1596.12|1591.8|1589.4|1598.65|1596.25|1591.8|1589.4|0
1654098300000|2022-06-01 15:45:00|1591.31|1588.91|1590.78|1588.38|1596.69|1594.29|1590.58|1588.18|0
1654098600000|2022-06-01 15:50:00|1590.54|1588.14|1594.05|1591.65|1595.27|1592.87|1589.4|1587|0
1654098900000|2022-06-01 15:55:00|1594.78|1592.38|1591.72|1589.32|1597.23|1594.83|1591.11|1588.71|0
1654099200000|2022-06-01 16:00:00|1591.36|1588.96|1589.16|1586.76|1592.83|1590.43|1587.45|1585.05|0
1654099500000|2022-06-01 16:05:00|1588.67|1586.27|1591.85|1589.45|1594.54|1592.14|1588.67|1586.27|0
1654099800000|2022-06-01 16:10:00|1591.11|1588.71|1592.58|1590.18|1592.58|1590.18|1586.22|1583.82|0
1654100100000|2022-06-01 16:15:00|1592.33|1589.93|1596.98|1594.58|1596.98|1594.58|1591.72|1589.32|0
1654100400000|2022-06-01 16:20:00|1597.22|1594.82|1598.2|1595.8|1599.67|1597.27|1596.25|1593.85|0
1654100700000|2022-06-01 16:25:00|1597.96|1595.56|1590.86|1588.46|1598.69|1596.29|1590.86|1588.46|0
1654101000000|2022-06-01 16:30:00|1590.37|1587.97|1597.71|1595.31|1599.67|1597.27|1590.37|1587.97|0
1654101300000|2022-06-01 16:35:00|1597.95|1595.55|1596.24|1593.84|1599.42|1597.02|1593.31|1590.91|0
1654101600000|2022-06-01 16:40:00|1595.75|1593.35|1592.08|1589.68|1598.93|1596.53|1591.84|1589.44|0
1654101900000|2022-06-01 16:45:00|1591.84|1589.44|1588.66|1586.26|1592.82|1590.42|1586.7|1584.3|0
1654102200000|2022-06-01 16:50:00|1588.9|1586.5|1593.55|1591.15|1593.55|1591.15|1585.24|1582.84|0
1654102500000|2022-06-01 16:55:00|1593.3|1590.9|1595.13|1592.73|1596.97|1594.57|1591.35|1588.95|0
1654102800000|2022-06-01 17:00:00|1594.77|1592.37|1594.77|1592.37|1599.17|1596.77|1593.55|1591.15|0
1654103100000|2022-06-01 17:05:00|1594.4|1592|1604.8|1602.4|1604.8|1602.4|1594.4|1592|0
1654103400000|2022-06-01 17:10:00|1605.04|1602.64|1600.76|1598.36|1607.24|1604.84|1600.39|1597.99|0
1654103700000|2022-06-01 17:15:00|1601.13|1598.73|1606.51|1604.11|1607.73|1605.33|1601.13|1598.73|0
1654104000000|2022-06-01 17:20:00|1606.26|1603.86|1605.04|1602.64|1610.67|1608.27|1603.57|1601.17|0
1654104300000|2022-06-01 17:25:00|1605.53|1603.13|1607|1604.6|1610.67|1608.27|1605.53|1603.13|0
1654104600000|2022-06-01 17:30:00|1606.75|1604.35|1609.95|1607.55|1610.44|1608.04|1603.23|1600.83|0
1654104900000|2022-06-01 17:35:00|1609.71|1607.31|1615.09|1612.69|1616.81|1614.41|1608.97|1606.57|0
1654105200000|2022-06-01 17:40:00|1614.85|1612.45|1616.07|1613.67|1617.3|1614.9|1613.14|1610.74|0
1654105500000|2022-06-01 17:45:00|1616.56|1614.16|1614.85|1612.45|1618.52|1616.12|1613.13|1610.73|0
1654105800000|2022-06-01 17:50:00|1614.11|1611.71|1608.97|1606.57|1616.32|1613.92|1608.48|1606.08|0
1654106100000|2022-06-01 17:55:00|1608.24|1605.84|1613.13|1610.73|1618.03|1615.63|1608.24|1605.84|0
1654106400000|2022-06-01 18:00:00|1612.64|1610.24|1618.76|1616.36|1619.5|1617.1|1612.03|1609.63|0
1654106700000|2022-06-01 18:05:00|1618.27|1615.87|1618.52|1616.12|1620.97|1618.57|1613.87|1611.47|0
1654107000000|2022-06-01 18:10:00|1618.39|1615.99|1617.41|1615.01|1619.25|1616.85|1613.62|1611.22|0
1654107300000|2022-06-01 18:15:00|1617.54|1615.14|1615.58|1613.18|1620.23|1617.83|1613.13|1610.73|0
1654107600000|2022-06-01 18:20:00|1616.31|1613.91|1628.32|1625.92|1628.56|1626.16|1613.86|1611.46|0
1654107900000|2022-06-01 18:25:00|1628.43|1626.03|1630.76|1628.36|1635.18|1632.78|1627.33|1624.93|0
1654108200000|2022-06-01 18:30:00|1631.5|1629.1|1632.97|1630.57|1633.95|1631.55|1630.76|1628.36|0
1654108500000|2022-06-01 18:35:00|1632.48|1630.08|1628.8|1626.4|1635.67|1633.27|1628.8|1626.4|0
1654108800000|2022-06-01 18:40:00|1628.56|1626.16|1636.15|1633.75|1637.14|1634.74|1628.07|1625.67|0
1654109100000|2022-06-01 18:45:00|1636.89|1634.49|1632.72|1630.32|1636.89|1634.49|1629.54|1627.14|0
1654109400000|2022-06-01 18:50:00|1632.23|1629.83|1626.35|1623.95|1632.48|1630.08|1625.86|1623.46|0
1654109700000|2022-06-01 18:55:00|1626.84|1624.44|1625.98|1623.58|1629.78|1627.38|1623.16|1620.76|0
1654110000000|2022-06-01 19:00:00|1625.86|1623.46|1623.9|1621.5|1629.04|1626.64|1620.47|1618.07|0
1654110300000|2022-06-01 19:05:00|1623.41|1621.01|1628.8|1626.4|1631|1628.6|1623.41|1621.01|0
1654110600000|2022-06-01 19:10:00|1628.06|1625.66|1634.8|1632.4|1636.15|1633.75|1627.08|1624.68|0
1654110900000|2022-06-01 19:15:00|1634.68|1632.28|1634.68|1632.28|1639.34|1636.94|1631.49|1629.09|0
1654111200000|2022-06-01 19:20:00|1634.55|1632.15|1634.92|1632.52|1638.11|1635.71|1632.96|1630.56|0
1654111500000|2022-06-01 19:25:00|1634.3|1631.9|1632.96|1630.56|1634.92|1632.52|1629.53|1627.13|0
1654111800000|2022-06-01 19:30:00|1631.74|1629.34|1628.33|1625.93|1631.74|1629.34|1627.32|1624.92|0
1654112100000|2022-06-01 19:35:00|1627.6|1625.2|1635.43|1633.03|1635.43|1633.03|1625.15|1622.75|0
1654112400000|2022-06-01 19:40:00|1635.68|1633.28|1632.25|1629.85|1638.74|1636.34|1632.25|1629.85|0
1654112700000|2022-06-01 19:45:00|1631.27|1628.87|1632.98|1630.58|1635.19|1632.79|1628.57|1626.17|0
1654113000000|2022-06-01 19:50:00|1636.66|1634.26|1620|1617.6|1636.66|1634.26|1619.51|1617.11|0
1654113300000|2022-06-01 19:55:00|1619.02|1616.62|1611.68|1609.28|1620.25|1617.85|1610.7|1608.3|0
1654113600000|2022-06-01 20:00:00|1611.92|1609.52|1611.68|1609.28|1614.61|1612.21|1609.96|1607.56|0
1654113900000|2022-06-01 20:05:00|1611.92|1609.52|1610.21|1607.81|1612.16|1609.76|1607.27|1604.87|0
1654114200000|2022-06-01 20:10:00|1610.45|1608.05|1611.92|1609.52|1611.92|1609.52|1608.74|1606.34|0
1654114500000|2022-06-01 20:15:00|1612.36|1609.56|1609.43|1606.63|1612.36|1609.56|1609.43|1606.63|0
1654114800000|2022-06-01 20:20:00|1609.18|1606.38|1610.4|1607.6|1610.4|1607.6|1608.2|1605.4|0
1654115100000|2022-06-01 20:25:00|1610.52|1607.72|1610.89|1608.09|1611.14|1608.34|1610.16|1607.36|0
1654115400000|2022-06-01 20:30:00|1610.65|1607.85|1609.79|1606.99|1611.87|1609.07|1609.42|1606.62|0
1654115700000|2022-06-01 20:35:00|1609.67|1606.87|1609.42|1606.62|1610.4|1607.6|1609.18|1606.38|0
1654116000000|2022-06-01 20:40:00|1609.18|1606.38|1607.95|1605.15|1609.18|1606.38|1607.71|1604.91|0
1654116300000|2022-06-01 20:45:00|1608.2|1605.4|1610.4|1607.6|1610.64|1607.84|1607.22|1604.42|0
1654116600000|2022-06-01 20:50:00|1609.78|1606.98|1608.07|1605.27|1611.13|1608.33|1608.07|1605.27|0
1654116900000|2022-06-01 20:55:00|1608.44|1605.64|1609.78|1606.98|1610.27|1607.47|1606.48|1603.68|0
1654117200000|2022-06-01 21:00:00|1609.76|1606.96|1609.3|1606.5|1610.57|1607.77|1609.19|1606.39|0
1654117500000|2022-06-01 21:05:00|1609.44|1606.64|1609.44|1606.64|1609.44|1606.64|1609.33|1606.53|0
1654117800000|2022-06-01 21:10:00|1609.48|1606.68|1609.12|1606.32|1609.52|1606.72|1609.08|1606.28|0
1654118100000|2022-06-01 21:15:00|1609.58|1606.78|1610.04|1607.24|1610.11|1607.31|1609.58|1606.78|0
1654118400000|2022-06-01 21:20:00|1610.11|1607.31|1610.29|1607.49|1610.29|1607.49|1610.01|1607.21|0
1654118700000|2022-06-01 21:25:00|1610.26|1607.46|1610.18|1607.38|1610.26|1607.46|1609.8|1607|0
1654119000000|2022-06-01 21:30:00|1610.15|1607.35|1609.79|1606.99|1610.22|1607.42|1609.69|1606.89|0
1654119300000|2022-06-01 21:35:00|1609.73|1606.93|1609.9|1607.1|1609.9|1607.1|1609.73|1606.93|0
1654119600000|2022-06-01 21:40:00|1609.97|1607.17|1609.83|1607.03|1610.21|1607.41|1609.83|1607.03|0
1654119900000|2022-06-01 21:45:00|1609.9|1607.1|1609.19|1606.39|1609.9|1607.1|1609.12|1606.32|0
1654120200000|2022-06-01 21:50:00|1609.21|1606.41|1609.21|1606.41|1609.21|1606.41|1608.79|1605.99|0
1654120500000|2022-06-01 21:55:00|1609.29|1606.49|1609.57|1606.77|1609.9|1607.1|1609.11|1606.31|0
1654120800000|2022-06-01 22:00:00|1610.5|1607.7|1610.99|1608.19|1611.73|1608.93|1609.16|1606.36|0
1654121100000|2022-06-01 22:05:00|1611.12|1608.32|1609.28|1606.48|1611.37|1608.57|1608.92|1606.12|0
1654121400000|2022-06-01 22:10:00|1609.41|1606.61|1608.79|1605.99|1609.41|1606.61|1607.2|1604.4|0
1654121700000|2022-06-01 22:15:00|1608.92|1606.12|1610.87|1608.07|1612.1|1609.3|1608.92|1606.12|0
1654122000000|2022-06-01 22:20:00|1610.99|1608.19|1608.43|1605.63|1611.61|1608.81|1607.2|1604.4|0
1654122300000|2022-06-01 22:25:00|1608.67|1605.87|1607.45|1604.65|1608.91|1606.11|1607.2|1604.4|0
1654122600000|2022-06-01 22:30:00|1607.2|1604.4|1606.71|1603.91|1608.18|1605.38|1605.12|1602.32|0
1654122900000|2022-06-01 22:35:00|1607.2|1604.4|1605.24|1602.44|1607.2|1604.4|1604.75|1601.95|0
1654123200000|2022-06-01 22:40:00|1605|1602.2|1605.73|1602.93|1607.69|1604.89|1604.75|1601.95|0
1654123500000|2022-06-01 22:45:00|1605.6|1602.8|1603.89|1601.09|1606.71|1603.91|1603.28|1600.48|0
1654123800000|2022-06-01 22:50:00|1604.02|1601.22|1604.26|1601.46|1604.62|1601.82|1603.04|1600.24|0
1654124100000|2022-06-01 22:55:00|1604.38|1601.58|1603.53|1600.73|1604.75|1601.95|1603.28|1600.48|0
1654124400000|2022-06-01 23:00:00|1603.77|1600.97|1604.5|1601.7|1605.24|1602.44|1602.79|1599.99|0
1654124700000|2022-06-01 23:05:00|1604.38|1601.58|1603.77|1600.97|1604.75|1601.95|1603.28|1600.48|0
1654125000000|2022-06-01 23:10:00|1603.52|1600.72|1604.86|1602.06|1605.11|1602.31|1602.17|1599.37|0
1654125300000|2022-06-01 23:15:00|1604.99|1602.19|1604.5|1601.7|1605.48|1602.68|1603.77|1600.97|0
1654125600000|2022-06-01 23:20:00|1604.75|1601.95|1605.23|1602.43|1605.97|1603.17|1604.26|1601.46|0
1654125900000|2022-06-01 23:25:00|1605.35|1602.55|1605.97|1603.17|1606.46|1603.66|1605.23|1602.43|0
1654126200000|2022-06-01 23:30:00|1606.21|1603.41|1604.74|1601.94|1606.57|1603.77|1604.74|1601.94|0
1654126500000|2022-06-01 23:35:00|1604.62|1601.82|1604.01|1601.21|1604.99|1602.19|1603.76|1600.96|0
1654126800000|2022-06-01 23:40:00|1604.25|1601.45|1600.58|1597.78|1604.25|1601.45|1599.85|1597.05|0
1654127100000|2022-06-01 23:45:00|1600.09|1597.29|1601.07|1598.27|1601.07|1598.27|1599.48|1596.68|0
1654127400000|2022-06-01 23:50:00|1600.83|1598.03|1599.6|1596.8|1600.83|1598.03|1599.11|1596.31|0
1654127700000|2022-06-01 23:55:00|1599.85|1597.05|1600.58|1597.78|1600.94|1598.14|1599.11|1596.31|0
1654128000000|2022-06-02 00:00:00|1600.82|1598.02|1598.25|1595.45|1602.29|1599.49|1598.13|1595.33|0
1654128300000|2022-06-02 00:05:00|1598.49|1595.69|1601.07|1598.27|1601.31|1598.51|1596.91|1594.11|0
1654128600000|2022-06-02 00:10:00|1601.31|1598.51|1603.76|1600.96|1604.74|1601.94|1600.09|1597.29|0
1654128900000|2022-06-02 00:15:00|1604|1601.2|1610.28|1607.48|1610.28|1607.48|1603.76|1600.96|0
1654129200000|2022-06-02 00:20:00|1610.52|1607.72|1612.97|1610.17|1613.46|1610.66|1609.54|1606.74|0
1654129500000|2022-06-02 00:25:00|1612.72|1609.92|1613.46|1610.66|1616.64|1613.84|1611.99|1609.19|0
1654129800000|2022-06-02 00:30:00|1613.7|1610.9|1612.97|1610.17|1614.44|1611.64|1612.48|1609.68|0
1654130100000|2022-06-02 00:35:00|1613.21|1610.41|1616.64|1613.84|1617.49|1614.69|1612.72|1609.92|0
1654130400000|2022-06-02 00:40:00|1616.88|1614.08|1615.9|1613.1|1618.11|1615.31|1615.17|1612.37|0
1654130700000|2022-06-02 00:45:00|1616.15|1613.35|1618.72|1615.92|1618.96|1616.16|1615.17|1612.37|0
1654131000000|2022-06-02 00:50:00|1619.09|1616.29|1615.9|1613.1|1619.09|1616.29|1615.9|1613.1|0
1654131300000|2022-06-02 00:55:00|1615.78|1612.98|1616.51|1613.71|1617.86|1615.06|1615.66|1612.86|0
1654131600000|2022-06-02 01:00:00|1616.64|1613.84|1615.17|1612.37|1617.86|1615.06|1614.68|1611.88|0
1654131900000|2022-06-02 01:05:00|1614.68|1611.88|1616.26|1613.46|1616.39|1613.59|1613.94|1611.14|0
1654132200000|2022-06-02 01:10:00|1616.39|1613.59|1615.16|1612.36|1616.63|1613.83|1614.67|1611.87|0
1654132500000|2022-06-02 01:15:00|1615.41|1612.61|1615.16|1612.36|1616.14|1613.34|1614.18|1611.38|0
1654132800000|2022-06-02 01:20:00|1615.28|1612.48|1616.39|1613.59|1618.59|1615.79|1615.28|1612.48|0
1654133100000|2022-06-02 01:25:00|1616.63|1613.83|1618.59|1615.79|1618.84|1616.04|1615.65|1612.85|0
1654133400000|2022-06-02 01:30:00|1619.08|1616.28|1618.84|1616.04|1620.31|1617.51|1617.61|1614.81|0
1654133700000|2022-06-02 01:35:00|1619.08|1616.28|1617.36|1614.56|1619.08|1616.28|1616.63|1613.83|0
1654134000000|2022-06-02 01:40:00|1617.61|1614.81|1615.16|1612.36|1618.1|1615.3|1614.79|1611.99|0
1654134300000|2022-06-02 01:45:00|1614.91|1612.11|1616.01|1613.21|1616.63|1613.83|1614.91|1612.11|0
1654134600000|2022-06-02 01:50:00|1616.14|1613.34|1616.38|1613.58|1617.61|1614.81|1613.93|1611.13|0
1654134900000|2022-06-02 01:55:00|1616.5|1613.7|1612.95|1610.15|1616.5|1613.7|1612.95|1610.15|0
1654135200000|2022-06-02 02:00:00|1613.2|1610.4|1610.01|1607.21|1613.44|1610.64|1609.52|1606.72|0
1654135500000|2022-06-02 02:05:00|1609.28|1606.48|1612.46|1609.66|1612.95|1610.15|1608.54|1605.74|0
1654135800000|2022-06-02 02:10:00|1612.22|1609.42|1615.15|1612.35|1615.4|1612.6|1611.48|1608.68|0
1654136100000|2022-06-02 02:15:00|1615.64|1612.84|1616.38|1613.58|1616.87|1614.07|1614.66|1611.86|0
1654136400000|2022-06-02 02:20:00|1616.62|1613.82|1615.89|1613.09|1617.11|1614.31|1614.66|1611.86|0
1654136700000|2022-06-02 02:25:00|1616|1613.2|1615.89|1613.09|1616.87|1614.07|1615.15|1612.35|0
1654137000000|2022-06-02 02:30:00|1616.13|1613.33|1617.36|1614.56|1617.6|1614.8|1615.15|1612.35|0
1654137300000|2022-06-02 02:35:00|1617.11|1614.31|1615.15|1612.35|1617.6|1614.8|1614.42|1611.62|0
1654137600000|2022-06-02 02:40:00|1614.66|1611.86|1612.94|1610.14|1614.9|1612.1|1612.7|1609.9|0
1654137900000|2022-06-02 02:45:00|1612.82|1610.02|1614.66|1611.86|1615.39|1612.59|1612.21|1609.41|0
1654138200000|2022-06-02 02:50:00|1614.78|1611.98|1613.92|1611.12|1614.9|1612.1|1613.06|1610.26|0
1654138500000|2022-06-02 02:55:00|1613.68|1610.88|1611.35|1608.55|1614.9|1612.1|1610.98|1608.18|0
1654138800000|2022-06-02 03:00:00|1611.47|1608.67|1611.47|1608.67|1613.06|1610.26|1611.23|1608.43|0
1654139100000|2022-06-02 03:05:00|1611.72|1608.92|1611.72|1608.92|1614.17|1611.37|1611.34|1608.54|0
1654139400000|2022-06-02 03:10:00|1611.83|1609.03|1610.74|1607.94|1611.96|1609.16|1609.76|1606.96|0
1654139700000|2022-06-02 03:15:00|1610.85|1608.05|1611.71|1608.91|1612.69|1609.89|1610.85|1608.05|0
1654140000000|2022-06-02 03:20:00|1611.83|1609.03|1611.96|1609.16|1612.94|1610.14|1611.83|1609.03|0
1654140300000|2022-06-02 03:25:00|1612.08|1609.28|1611.71|1608.91|1612.45|1609.65|1611.47|1608.67|0
1654140600000|2022-06-02 03:30:00|1611.83|1609.03|1611.34|1608.54|1612.45|1609.65|1610.73|1607.93|0
1654140900000|2022-06-02 03:35:00|1611.22|1608.42|1610.73|1607.93|1611.22|1608.42|1609.02|1606.22|0
1654141200000|2022-06-02 03:40:00|1610.98|1608.18|1611.22|1608.42|1612.81|1610.01|1610.85|1608.05|0
1654141500000|2022-06-02 03:45:00|1611.09|1608.29|1612.07|1609.27|1612.44|1609.64|1610.24|1607.44|0
1654141800000|2022-06-02 03:50:00|1612.44|1609.64|1611.09|1608.29|1612.69|1609.89|1610.85|1608.05|0
1654142100000|2022-06-02 03:55:00|1610.85|1608.05|1611.95|1609.15|1612.2|1609.4|1610.73|1607.93|0
1654142400000|2022-06-02 04:00:00|1612.07|1609.27|1611.71|1608.91|1612.93|1610.13|1611.22|1608.42|0
1654142700000|2022-06-02 04:05:00|1611.95|1609.15|1610.97|1608.17|1612.44|1609.64|1610.73|1607.93|0
1654143000000|2022-06-02 04:10:00|1611.22|1608.42|1611.7|1608.9|1612.44|1609.64|1611.09|1608.29|0
1654143300000|2022-06-02 04:15:00|1611.82|1609.02|1615.11|1612.31|1615.11|1612.31|1611.7|1608.9|0
1654143600000|2022-06-02 04:20:00|1614.98|1612.18|1614.13|1611.33|1615.11|1612.31|1613.88|1611.08|0
1654143900000|2022-06-02 04:25:00|1614.37|1611.57|1614.37|1611.57|1614.61|1611.81|1613.75|1610.95|0
1654144200000|2022-06-02 04:30:00|1614.61|1611.81|1614.86|1612.06|1614.86|1612.06|1614.12|1611.32|0
1654144500000|2022-06-02 04:35:00|1614.61|1611.81|1615.84|1613.04|1616.08|1613.28|1614.12|1611.32|0
1654144800000|2022-06-02 04:40:00|1616.08|1613.28|1615.59|1612.79|1616.57|1613.77|1615.35|1612.55|0
1654145100000|2022-06-02 04:45:00|1615.84|1613.04|1614.86|1612.06|1616.33|1613.53|1614.86|1612.06|0
1654145400000|2022-06-02 04:50:00|1614.61|1611.81|1615.34|1612.54|1615.59|1612.79|1614.12|1611.32|0
1654145700000|2022-06-02 04:55:00|1615.59|1612.79|1615.59|1612.79|1615.83|1613.03|1615.34|1612.54|0
1654146000000|2022-06-02 05:00:00|1615.83|1613.03|1615.34|1612.54|1617.06|1614.26|1615.34|1612.54|0
1654146300000|2022-06-02 05:05:00|1615.46|1612.66|1614.12|1611.32|1616.32|1613.52|1613.63|1610.83|0
1654146600000|2022-06-02 05:10:00|1613.87|1611.07|1608.49|1605.69|1613.87|1611.07|1608.49|1605.69|0
1654146900000|2022-06-02 05:15:00|1608.36|1605.56|1608|1605.2|1609.96|1607.16|1605.55|1602.75|0
1654147200000|2022-06-02 05:20:00|1608.24|1605.44|1608.24|1605.44|1609.22|1606.42|1607.26|1604.46|0
1654147500000|2022-06-02 05:25:00|1608.11|1605.31|1609.95|1607.15|1609.95|1607.15|1607.02|1604.22|0
1654147800000|2022-06-02 05:30:00|1610.07|1607.27|1608.24|1605.44|1610.2|1607.4|1608.24|1605.44|0
1654148100000|2022-06-02 05:35:00|1608.36|1605.56|1608.11|1605.31|1609.58|1606.78|1606.28|1603.48|0
1654148400000|2022-06-02 05:40:00|1607.99|1605.19|1610.19|1607.39|1610.44|1607.64|1607.99|1605.19|0
1654148700000|2022-06-02 05:45:00|1609.95|1607.15|1611.66|1608.86|1612.64|1609.84|1609.82|1607.02|0
1654149000000|2022-06-02 05:50:00|1612.15|1609.35|1614.11|1611.31|1614.36|1611.56|1611.66|1608.86|0
1654149300000|2022-06-02 05:55:00|1614.36|1611.56|1613.62|1610.82|1614.84|1612.04|1613.25|1610.45|0
1654149600000|2022-06-02 06:00:00|1613.37|1610.57|1616.18|1613.38|1616.43|1613.63|1612.88|1610.08|0
1654149900000|2022-06-02 06:05:00|1616.07|1613.27|1618.03|1615.23|1618.27|1615.47|1614.6|1611.8|0
1654150200000|2022-06-02 06:10:00|1618.27|1615.47|1615.82|1613.02|1618.52|1615.72|1615.58|1612.78|0
1654150500000|2022-06-02 06:15:00|1616.07|1613.27|1612.88|1610.08|1616.07|1613.27|1612.88|1610.08|0
1654150800000|2022-06-02 06:20:00|1613.13|1610.33|1613.86|1611.06|1613.86|1611.06|1612.64|1609.84|0
1654151100000|2022-06-02 06:25:00|1613.73|1610.93|1612.64|1609.84|1614.59|1611.79|1612.39|1609.59|0
1654151400000|2022-06-02 06:30:00|1612.75|1609.95|1612.14|1609.34|1613.37|1610.57|1611.9|1609.1|0
1654151700000|2022-06-02 06:35:00|1611.9|1609.1|1611.04|1608.24|1612.39|1609.59|1610.92|1608.12|0
1654152000000|2022-06-02 06:40:00|1610.92|1608.12|1612.14|1609.34|1613.37|1610.57|1610.92|1608.12|0
1654152300000|2022-06-02 06:45:00|1612.39|1609.59|1615.81|1613.01|1616.3|1613.5|1612.14|1609.34|0
1654152600000|2022-06-02 06:50:00|1616.06|1613.26|1617.77|1614.97|1618.51|1615.71|1615.32|1612.52|0
1654152900000|2022-06-02 06:55:00|1618.02|1615.22|1619.98|1617.18|1620.47|1617.67|1617.53|1614.73|0
1654153200000|2022-06-02 07:00:00|1620.22|1617.42|1622.41|1619.61|1622.53|1619.73|1619.85|1617.05|0
1654153500000|2022-06-02 07:05:00|1622.09|1619.69|1621.35|1618.95|1622.33|1619.93|1620.86|1618.46|0
1654153800000|2022-06-02 07:10:00|1621.6|1619.2|1621.71|1619.31|1622.33|1619.93|1619.15|1616.75|0
1654154100000|2022-06-02 07:15:00|1621.84|1619.44|1622.33|1619.93|1622.33|1619.93|1620.86|1618.46|0
1654154400000|2022-06-02 07:20:00|1621.96|1619.56|1622.09|1619.69|1622.33|1619.93|1620.86|1618.46|0
1654154700000|2022-06-02 07:25:00|1621.35|1618.95|1626.61|1624.21|1627.96|1625.56|1621.11|1618.71|0
1654155000000|2022-06-02 07:30:00|1626.49|1624.09|1624.03|1621.63|1627.72|1625.32|1622.8|1620.4|0
1654155300000|2022-06-02 07:35:00|1623.78|1621.38|1626.6|1624.2|1626.72|1624.32|1623.05|1620.65|0
1654155600000|2022-06-02 07:40:00|1626.48|1624.08|1625.5|1623.1|1626.72|1624.32|1624.52|1622.12|0
1654155900000|2022-06-02 07:45:00|1625.13|1622.73|1620.35|1617.95|1625.13|1622.73|1619.37|1616.97|0
1654156200000|2022-06-02 07:50:00|1620.11|1617.71|1621.82|1619.42|1623.29|1620.89|1619.62|1617.22|0
1654156500000|2022-06-02 07:55:00|1622.07|1619.67|1621.82|1619.42|1622.92|1620.52|1620.11|1617.71|0
1654156800000|2022-06-02 08:00:00|1622.07|1619.67|1621.08|1618.68|1622.07|1619.67|1618.39|1615.99|0
1654157100000|2022-06-02 08:05:00|1620.84|1618.44|1621.33|1618.93|1622.8|1620.4|1620.35|1617.95|0
1654157400000|2022-06-02 08:10:00|1621.57|1619.17|1626.59|1624.19|1627.33|1624.93|1621.33|1618.93|0
1654157700000|2022-06-02 08:15:00|1626.72|1624.32|1630.39|1627.99|1630.88|1628.48|1625.49|1623.09|0
1654158000000|2022-06-02 08:20:00|1630.88|1628.48|1631.49|1629.09|1631.86|1629.46|1630.02|1627.62|0
1654158300000|2022-06-02 08:25:00|1631.62|1629.22|1631.62|1629.22|1632.6|1630.2|1630.64|1628.24|0
1654158600000|2022-06-02 08:30:00|1631.86|1629.46|1631.62|1629.22|1632.6|1630.2|1630.39|1627.99|0
1654158900000|2022-06-02 08:35:00|1631.86|1629.46|1631.98|1629.58|1632.6|1630.2|1631.13|1628.73|0
1654159200000|2022-06-02 08:40:00|1632.11|1629.71|1632.22|1629.82|1632.71|1630.31|1631.62|1629.22|0
1654159500000|2022-06-02 08:45:00|1632.35|1629.95|1631.24|1628.84|1632.35|1629.95|1630.39|1627.99|0
1654159800000|2022-06-02 08:50:00|1631.37|1628.97|1629.41|1627.01|1631.61|1629.21|1629.41|1627.01|0
1654160100000|2022-06-02 08:55:00|1629.28|1626.88|1626.96|1624.56|1629.65|1627.25|1626.96|1624.56|0
1654160400000|2022-06-02 09:00:00|1626.71|1624.31|1628.18|1625.78|1629.16|1626.76|1621.32|1618.92|0
1654160700000|2022-06-02 09:05:00|1627.94|1625.54|1629.52|1627.12|1630.39|1627.99|1627.45|1625.05|0
1654161000000|2022-06-02 09:10:00|1629.41|1627.01|1629.9|1627.5|1630.39|1627.99|1628.67|1626.27|0
1654161300000|2022-06-02 09:15:00|1629.65|1627.25|1631.86|1629.46|1632.1|1629.7|1629.65|1627.25|0
1654161600000|2022-06-02 09:20:00|1631.73|1629.33|1632.22|1629.82|1632.84|1630.44|1631.12|1628.72|0
1654161900000|2022-06-02 09:25:00|1632.34|1629.94|1632.83|1630.43|1633.57|1631.17|1632.34|1629.94|0
1654162200000|2022-06-02 09:30:00|1632.95|1630.55|1630.25|1627.85|1633.32|1630.92|1629.52|1627.12|0
1654162500000|2022-06-02 09:35:00|1630.14|1627.74|1629.65|1627.25|1630.87|1628.47|1628.91|1626.51|0
1654162800000|2022-06-02 09:40:00|1629.89|1627.49|1629.89|1627.49|1631.12|1628.72|1629.52|1627.12|0
1654163100000|2022-06-02 09:45:00|1629.64|1627.24|1629.52|1627.12|1630.63|1628.23|1629.03|1626.63|0
1654163400000|2022-06-02 09:50:00|1629.4|1627|1627.68|1625.28|1629.4|1627|1626.7|1624.3|0
1654163700000|2022-06-02 09:55:00|1627.8|1625.4|1627.44|1625.04|1628.42|1626.02|1627.19|1624.79|0
1654164000000|2022-06-02 10:00:00|1627.55|1625.15|1628.29|1625.89|1628.53|1626.13|1626.82|1624.42|0
1654164300000|2022-06-02 10:05:00|1629.15|1626.75|1628.91|1626.51|1630.13|1627.73|1626.95|1624.55|0
1654164600000|2022-06-02 10:10:00|1628.78|1626.38|1630.38|1627.98|1630.38|1627.98|1628.66|1626.26|0
1654164900000|2022-06-02 10:15:00|1630.13|1627.73|1628.9|1626.5|1630.87|1628.47|1628.9|1626.5|0
1654165200000|2022-06-02 10:20:00|1629.15|1626.75|1625.47|1623.07|1629.15|1626.75|1625.47|1623.07|0
1654165500000|2022-06-02 10:25:00|1625.59|1623.19|1624.74|1622.34|1625.96|1623.56|1623.27|1620.87|0
1654165800000|2022-06-02 10:30:00|1624.49|1622.09|1625.22|1622.82|1626.7|1624.3|1624.25|1621.85|0
1654166100000|2022-06-02 10:35:00|1625.47|1623.07|1629.02|1626.62|1629.02|1626.62|1625.34|1622.94|0
1654166400000|2022-06-02 10:40:00|1629.26|1626.86|1632.58|1630.18|1632.69|1630.29|1629.26|1626.86|0
1654166700000|2022-06-02 10:45:00|1632.82|1630.42|1635.52|1633.12|1636.01|1633.61|1632.58|1630.18|0
1654167000000|2022-06-02 10:50:00|1635.39|1632.99|1635.52|1633.12|1635.76|1633.36|1633.8|1631.4|0
1654167300000|2022-06-02 10:55:00|1635.88|1633.48|1635.03|1632.63|1636.25|1633.85|1634.78|1632.38|0
1654167600000|2022-06-02 11:00:00|1634.9|1632.5|1630.86|1628.46|1635.03|1632.63|1630.86|1628.46|0
1654167900000|2022-06-02 11:05:00|1630.98|1628.58|1631.35|1628.95|1631.59|1629.19|1630.86|1628.46|0
1654168200000|2022-06-02 11:10:00|1631.59|1629.19|1630.86|1628.46|1632.08|1629.68|1630.61|1628.21|0
1654168500000|2022-06-02 11:15:00|1630.97|1628.57|1629.5|1627.1|1631.1|1628.7|1629.38|1626.98|0
1654168800000|2022-06-02 11:20:00|1629.63|1627.23|1633.55|1631.15|1634.16|1631.76|1629.38|1626.98|0
1654169100000|2022-06-02 11:25:00|1633.31|1630.91|1634.16|1631.76|1634.16|1631.76|1632.08|1629.68|0
1654169400000|2022-06-02 11:30:00|1633.8|1631.4|1632.32|1629.92|1634.16|1631.76|1630.61|1628.21|0
1654169700000|2022-06-02 11:35:00|1632.57|1630.17|1633.55|1631.15|1634.77|1632.37|1632.08|1629.68|0
1654170000000|2022-06-02 11:40:00|1633.67|1631.27|1631.95|1629.55|1634.77|1632.37|1631.7|1629.3|0
1654170300000|2022-06-02 11:45:00|1631.83|1629.43|1632.81|1630.41|1635.02|1632.62|1631.1|1628.7|0
1654170600000|2022-06-02 11:50:00|1632.32|1629.92|1632.81|1630.41|1633.06|1630.66|1632.08|1629.68|0
1654170900000|2022-06-02 11:55:00|1632.57|1630.17|1632.56|1630.16|1632.68|1630.28|1631.34|1628.94|0
1654171200000|2022-06-02 12:00:00|1632.07|1629.67|1632.07|1629.67|1633.91|1631.51|1631.83|1629.43|0
1654171500000|2022-06-02 12:05:00|1631.95|1629.55|1626.43|1624.03|1631.95|1629.55|1625.94|1623.54|0
1654171800000|2022-06-02 12:10:00|1626.19|1623.79|1627.9|1625.5|1627.9|1625.5|1624.96|1622.56|0
1654172100000|2022-06-02 12:15:00|1628.51|1626.11|1627.53|1625.13|1634.03|1631.63|1623.98|1621.58|0
1654172400000|2022-06-02 12:20:00|1627.17|1624.77|1628.51|1626.11|1630.23|1627.83|1627.17|1624.77|0
1654172700000|2022-06-02 12:25:00|1628.88|1626.48|1627.66|1625.26|1629.74|1627.34|1626.3|1623.9|0
1654173000000|2022-06-02 12:30:00|1627.04|1624.64|1623.98|1621.58|1629.62|1627.22|1623.49|1621.09|0
1654173300000|2022-06-02 12:35:00|1623.73|1621.33|1627.53|1625.13|1628.88|1626.48|1623.49|1621.09|0
1654173600000|2022-06-02 12:40:00|1627.41|1625.01|1626.18|1623.78|1630.84|1628.44|1626.18|1623.78|0
1654173900000|2022-06-02 12:45:00|1625.94|1623.54|1626.92|1624.52|1628.39|1625.99|1624.34|1621.94|0
1654174200000|2022-06-02 12:50:00|1626.67|1624.27|1629.12|1626.72|1629.49|1627.09|1626.67|1624.27|0
1654174500000|2022-06-02 12:55:00|1629|1626.6|1623.49|1621.09|1629.86|1627.46|1623|1620.6|0
1654174800000|2022-06-02 13:00:00|1623.24|1620.84|1615.15|1612.75|1626.43|1624.03|1615.15|1612.75|0
1654175100000|2022-06-02 13:05:00|1614.66|1612.26|1609.03|1606.63|1618.34|1615.94|1607.32|1604.92|0
1654175400000|2022-06-02 13:10:00|1608.78|1606.38|1610.5|1608.1|1610.5|1608.1|1604.87|1602.47|0
1654175700000|2022-06-02 13:15:00|1610.25|1607.85|1611.48|1609.08|1612.21|1609.81|1607.07|1604.67|0
1654176000000|2022-06-02 13:20:00|1611.1|1608.7|1608.78|1606.38|1612.21|1609.81|1608.78|1606.38|0
1654176300000|2022-06-02 13:25:00|1608.54|1606.14|1608.78|1606.38|1610.5|1608.1|1604.86|1602.46|0
1654176600000|2022-06-02 13:30:00|1609.03|1606.63|1606.58|1604.18|1610.61|1608.21|1594.34|1591.94|0
1654176900000|2022-06-02 13:35:00|1606.82|1604.42|1602.66|1600.26|1606.82|1604.42|1591.03|1588.63|0
1654177200000|2022-06-02 13:40:00|1600.94|1598.54|1604.37|1601.97|1607.07|1604.67|1595.31|1592.91|0
1654177500000|2022-06-02 13:45:00|1604.13|1601.73|1606.57|1604.17|1606.82|1604.42|1594.82|1592.42|0
1654177800000|2022-06-02 13:50:00|1605.59|1603.19|1599.47|1597.07|1605.59|1603.19|1597.76|1595.36|0
1654178100000|2022-06-02 13:55:00|1599.35|1596.95|1597.14|1594.74|1599.35|1596.95|1588.09|1585.69|0
1654178400000|2022-06-02 14:00:00|1595.43|1593.03|1599.72|1597.32|1605.59|1603.19|1593.35|1590.95|0
1654178700000|2022-06-02 14:05:00|1601.19|1598.79|1596.41|1594.01|1602.16|1599.76|1593.22|1590.82|0
1654179000000|2022-06-02 14:10:00|1597.39|1594.99|1617.24|1614.84|1618.72|1616.32|1596.53|1594.13|0
1654179300000|2022-06-02 14:15:00|1615.53|1613.13|1602.78|1600.38|1617|1614.6|1602.53|1600.13|0
1654179600000|2022-06-02 14:20:00|1603.27|1600.87|1588.57|1586.17|1606.45|1604.05|1587.34|1584.94|0
1654179900000|2022-06-02 14:25:00|1587.83|1585.43|1593.47|1591.07|1593.47|1591.07|1584.65|1582.25|0
1654180200000|2022-06-02 14:30:00|1593.34|1590.94|1600.08|1597.68|1602.53|1600.13|1590.53|1588.13|0
1654180500000|2022-06-02 14:35:00|1598.97|1596.57|1602.4|1600|1603.51|1601.11|1595.91|1593.51|0
1654180800000|2022-06-02 14:40:00|1603.27|1600.87|1604|1601.6|1606.21|1603.81|1599.46|1597.06|0
1654181100000|2022-06-02 14:45:00|1603.63|1601.23|1606.57|1604.17|1607.92|1605.52|1599.1|1596.7|0
1654181400000|2022-06-02 14:50:00|1605.96|1603.56|1606.45|1604.05|1608.9|1606.5|1603.02|1600.62|0
1654181700000|2022-06-02 14:55:00|1606.69|1604.29|1611.35|1608.95|1612.09|1609.69|1605.22|1602.82|0
1654182000000|2022-06-02 15:00:00|1611.6|1609.2|1620.3|1617.9|1622.39|1619.99|1609.64|1607.24|0
1654182300000|2022-06-02 15:05:00|1620.67|1618.27|1623.12|1620.72|1623.61|1621.21|1618.22|1615.82|0
1654182600000|2022-06-02 15:10:00|1623.61|1621.21|1630.68|1628.28|1632.15|1629.75|1623.12|1620.72|0
1654182900000|2022-06-02 15:15:00|1631.17|1628.77|1627.73|1625.33|1632.89|1630.49|1626.01|1623.61|0
1654183200000|2022-06-02 15:20:00|1627.98|1625.58|1628.71|1626.31|1629.57|1627.17|1625.28|1622.88|0
1654183500000|2022-06-02 15:25:00|1628.96|1626.56|1629.69|1627.29|1632.64|1630.24|1625.52|1623.12|0
1654183800000|2022-06-02 15:30:00|1630.18|1627.78|1626.99|1624.59|1630.43|1628.03|1623.31|1620.91|0
1654184100000|2022-06-02 15:35:00|1626.75|1624.35|1624.54|1622.14|1626.75|1624.35|1621.35|1618.95|0
1654184400000|2022-06-02 15:40:00|1625.03|1622.63|1635.83|1633.43|1636.81|1634.41|1625.03|1622.63|0
1654184700000|2022-06-02 15:45:00|1636.08|1633.68|1645.17|1642.77|1645.17|1642.77|1634.36|1631.96|0
1654185000000|2022-06-02 15:50:00|1645.06|1642.66|1641.86|1639.46|1647.26|1644.86|1641.37|1638.97|0
1654185300000|2022-06-02 15:55:00|1642.36|1639.96|1636.71|1634.31|1642.85|1640.45|1635.73|1633.33|0
1654185600000|2022-06-02 16:00:00|1637.94|1635.54|1640.15|1637.75|1640.15|1637.75|1634.75|1632.35|0
1654185900000|2022-06-02 16:05:00|1639.65|1637.25|1638.43|1636.03|1639.9|1637.5|1636.46|1634.06|0
1654186200000|2022-06-02 16:10:00|1637.94|1635.54|1639.41|1637.01|1640.88|1638.48|1636.71|1634.31|0
1654186500000|2022-06-02 16:15:00|1639.65|1637.25|1644.31|1641.91|1644.81|1642.41|1639.41|1637.01|0
1654186800000|2022-06-02 16:20:00|1644.56|1642.16|1650.45|1648.05|1650.45|1648.05|1642.84|1640.44|0
1654187100000|2022-06-02 16:25:00|1650.2|1647.8|1652.9|1650.5|1653.15|1650.75|1648.73|1646.33|0
1654187400000|2022-06-02 16:30:00|1653.64|1651.24|1654.87|1652.47|1656.1|1653.7|1652.17|1649.77|0
1654187700000|2022-06-02 16:35:00|1655.11|1652.71|1658.8|1656.4|1659.04|1656.64|1654.38|1651.98|0
1654188000000|2022-06-02 16:40:00|1659.04|1656.64|1653.67|1651.27|1659.29|1656.89|1650.94|1648.54|0
1654188300000|2022-06-02 16:45:00|1654.16|1651.76|1653.72|1651.32|1655.68|1653.28|1652.73|1650.33|0
1654188600000|2022-06-02 16:50:00|1654.21|1651.81|1659.36|1656.96|1660.1|1657.7|1653.72|1651.32|0
1654188900000|2022-06-02 16:55:00|1658.87|1656.47|1656.66|1654.26|1658.87|1656.47|1654.45|1652.05|0
1654189200000|2022-06-02 17:00:00|1656.91|1654.51|1659.11|1656.71|1659.36|1656.96|1655.43|1653.03|0
1654189500000|2022-06-02 17:05:00|1658.87|1656.47|1657.89|1655.49|1659.6|1657.2|1656.9|1654.5|0
1654189800000|2022-06-02 17:10:00|1657.15|1654.75|1651.99|1649.59|1658.49|1656.09|1650.03|1647.63|0
1654190100000|2022-06-02 17:15:00|1652.73|1650.33|1656.71|1654.31|1656.83|1654.43|1650.52|1648.12|0
1654190400000|2022-06-02 17:20:00|1656.47|1654.07|1656.71|1654.31|1658.92|1656.52|1654.37|1651.97|0
1654190700000|2022-06-02 17:25:00|1657.07|1654.67|1657.2|1654.8|1658.18|1655.78|1652.05|1649.65|0
1654191000000|2022-06-02 17:30:00|1657.45|1655.05|1660.88|1658.48|1660.88|1658.48|1656.46|1654.06|0
1654191300000|2022-06-02 17:35:00|1661.13|1658.73|1660.63|1658.23|1661.13|1658.73|1658.18|1655.78|0
1654191600000|2022-06-02 17:40:00|1660.88|1658.48|1662.6|1660.2|1663.09|1660.69|1657.44|1655.04|0
1654191900000|2022-06-02 17:45:00|1663.09|1660.69|1664.81|1662.41|1665.05|1662.65|1660.88|1658.48|0
1654192200000|2022-06-02 17:50:00|1665.3|1662.9|1662.84|1660.44|1666.03|1663.63|1661.61|1659.21|0
1654192500000|2022-06-02 17:55:00|1662.6|1660.2|1664.07|1661.67|1664.31|1661.91|1658.91|1656.51|0
1654192800000|2022-06-02 18:00:00|1663.82|1661.42|1666.03|1663.63|1667.26|1664.86|1661.86|1659.46|0
1654193100000|2022-06-02 18:05:00|1666.64|1664.24|1667.99|1665.59|1670.2|1667.8|1665.78|1663.38|0
1654193400000|2022-06-02 18:10:00|1667.5|1665.1|1669.47|1667.07|1669.71|1667.31|1665.05|1662.65|0
1654193700000|2022-06-02 18:15:00|1669.71|1667.31|1668.48|1666.08|1669.71|1667.31|1666.76|1664.36|0
1654194000000|2022-06-02 18:20:00|1668.24|1665.84|1668.48|1666.08|1669.71|1667.31|1667.26|1664.86|0
1654194300000|2022-06-02 18:25:00|1667.99|1665.59|1666.16|1663.76|1668.24|1665.84|1663.95|1661.55|0
1654194600000|2022-06-02 18:30:00|1666.41|1664.01|1670.45|1668.05|1671.31|1668.91|1666.16|1663.76|0
1654194900000|2022-06-02 18:35:00|1670.58|1668.18|1670.82|1668.42|1671.31|1668.91|1669.35|1666.95|0
1654195200000|2022-06-02 18:40:00|1670.58|1668.18|1669.35|1666.95|1671.19|1668.79|1667.14|1664.74|0
1654195500000|2022-06-02 18:45:00|1669.84|1667.44|1667.88|1665.48|1671.8|1669.4|1667.88|1665.48|0
1654195800000|2022-06-02 18:50:00|1667.63|1665.23|1668.37|1665.97|1670.82|1668.42|1665.42|1663.02|0
1654196100000|2022-06-02 18:55:00|1668.12|1665.72|1661.01|1658.61|1668.86|1666.46|1660.52|1658.12|0
1654196400000|2022-06-02 19:00:00|1660.76|1658.36|1666.65|1664.25|1668.36|1665.96|1660.03|1657.63|0
1654196700000|2022-06-02 19:05:00|1666.4|1664|1667.14|1664.74|1669.1|1666.7|1665.29|1662.89|0
1654197000000|2022-06-02 19:10:00|1665.91|1663.51|1670.08|1667.68|1670.82|1668.42|1665.17|1662.77|0
1654197300000|2022-06-02 19:15:00|1670.33|1667.93|1671.06|1668.66|1672.29|1669.89|1668.85|1666.45|0
1654197600000|2022-06-02 19:20:00|1671.31|1668.91|1671.8|1669.4|1672.41|1670.01|1668.61|1666.21|0
1654197900000|2022-06-02 19:25:00|1672.04|1669.64|1667.38|1664.98|1674.5|1672.1|1664.19|1661.79|0
1654198200000|2022-06-02 19:30:00|1666.76|1664.36|1670.81|1668.41|1671.06|1668.66|1666.15|1663.75|0
1654198500000|2022-06-02 19:35:00|1671.06|1668.66|1670.81|1668.41|1673.51|1671.11|1669.34|1666.94|0
1654198800000|2022-06-02 19:40:00|1670.69|1668.29|1674.98|1672.58|1674.98|1672.58|1669.83|1667.43|0
1654199100000|2022-06-02 19:45:00|1674.74|1672.34|1676.21|1673.81|1677.93|1675.53|1672.04|1669.64|0
1654199400000|2022-06-02 19:50:00|1679.4|1677|1682.42|1680.02|1683.65|1681.25|1675.96|1673.56|0
1654199700000|2022-06-02 19:55:00|1680.95|1678.55|1687.69|1685.29|1687.93|1685.53|1680.95|1678.55|0
1654200000000|2022-06-02 20:00:00|1686.21|1683.81|1685.97|1683.57|1688.18|1685.78|1683.27|1680.87|0
1654200300000|2022-06-02 20:05:00|1685.72|1683.32|1686.21|1683.81|1687.44|1685.04|1685.48|1683.08|0
1654200600000|2022-06-02 20:10:00|1685.48|1683.08|1681.3|1678.9|1685.97|1683.57|1681.06|1678.66|0
1654200900000|2022-06-02 20:15:00|1682.48|1679.68|1683.47|1680.67|1684.2|1681.4|1681.5|1678.7|0
1654201200000|2022-06-02 20:20:00|1683.71|1680.91|1687.26|1684.46|1687.64|1684.84|1683.34|1680.54|0
1654201500000|2022-06-02 20:25:00|1687.39|1684.59|1687.15|1684.35|1688.86|1686.06|1686.9|1684.1|0
1654201800000|2022-06-02 20:30:00|1687.39|1684.59|1687.39|1684.59|1687.88|1685.08|1686.9|1684.1|0
1654202100000|2022-06-02 20:35:00|1687.64|1684.84|1688.13|1685.33|1688.37|1685.57|1687.26|1684.46|0
1654202400000|2022-06-02 20:40:00|1687.88|1685.08|1690.33|1687.53|1690.33|1687.53|1687.88|1685.08|0
1654202700000|2022-06-02 20:45:00|1690.09|1687.29|1689.84|1687.04|1690.09|1687.29|1689.35|1686.55|0
1654203000000|2022-06-02 20:50:00|1690.09|1687.29|1690.33|1687.53|1690.58|1687.78|1690.09|1687.29|0
1654203300000|2022-06-02 20:55:00|1690.09|1687.29|1689.47|1686.67|1690.09|1687.29|1689.47|1686.67|0
1654203600000|2022-06-02 21:00:00|1689.76|1686.96|1689.84|1687.04|1690.06|1687.26|1689.41|1686.61|0
1654203900000|2022-06-02 21:05:00|1690.16|1687.36|1690.27|1687.47|1690.41|1687.61|1689.91|1687.11|0
1654204200000|2022-06-02 21:10:00|1690.23|1687.43|1689.84|1687.04|1690.27|1687.47|1689.84|1687.04|0
1654204500000|2022-06-02 21:15:00|1690.23|1687.43|1689.84|1687.04|1690.23|1687.43|1689.76|1686.96|0
1654204800000|2022-06-02 21:20:00|1690.19|1687.39|1690.27|1687.47|1690.48|1687.68|1689.8|1687|0
1654205100000|2022-06-02 21:25:00|1689.97|1687.17|1690.23|1687.43|1690.3|1687.5|1689.95|1687.15|0
1654205400000|2022-06-02 21:30:00|1690.19|1687.39|1690.47|1687.67|1690.54|1687.74|1690.16|1687.36|0
1654205700000|2022-06-02 21:35:00|1690.44|1687.64|1690.34|1687.54|1690.47|1687.67|1689.97|1687.17|0
1654206000000|2022-06-02 21:40:00|1690.5|1687.7|1689.23|1686.43|1690.5|1687.7|1689.23|1686.43|0
1654206300000|2022-06-02 21:45:00|1689.25|1686.45|1689.04|1686.24|1689.62|1686.82|1689.04|1686.24|0
1654206600000|2022-06-02 21:50:00|1689.12|1686.32|1689.08|1686.28|1689.22|1686.42|1689.04|1686.24|0
1654206900000|2022-06-02 21:55:00|1689.15|1686.35|1689.01|1686.21|1689.15|1686.35|1689.01|1686.21|0
1654207200000|2022-06-02 22:00:00|1689.46|1686.66|1691.8|1689|1692.53|1689.73|1689.34|1686.54|0
1654207500000|2022-06-02 22:05:00|1692.04|1689.24|1700.14|1697.34|1700.39|1697.59|1691.8|1689|0
1654207800000|2022-06-02 22:10:00|1699.9|1697.1|1697.2|1694.4|1699.9|1697.1|1696.7|1693.9|0
1654208100000|2022-06-02 22:15:00|1696.95|1694.15|1695.72|1692.92|1696.95|1694.15|1695.72|1692.92|0
1654208400000|2022-06-02 22:20:00|1695.84|1693.04|1694.74|1691.94|1695.84|1693.04|1694.49|1691.69|0
1654208700000|2022-06-02 22:25:00|1694.98|1692.18|1692.53|1689.73|1694.98|1692.18|1692.28|1689.48|0
1654209000000|2022-06-02 22:30:00|1692.28|1689.48|1693.51|1690.71|1693.75|1690.95|1692.15|1689.35|0
1654209300000|2022-06-02 22:35:00|1693.63|1690.83|1692.77|1689.97|1694|1691.2|1692.77|1689.97|0
1654209600000|2022-06-02 22:40:00|1692.89|1690.09|1692.77|1689.97|1693.26|1690.46|1692.77|1689.97|0
1654209900000|2022-06-02 22:45:00|1693.02|1690.22|1694|1691.2|1694.36|1691.56|1692.89|1690.09|0
1654210200000|2022-06-02 22:50:00|1694.24|1691.44|1693.38|1690.58|1694.49|1691.69|1693.26|1690.46|0
1654210500000|2022-06-02 22:55:00|1693.51|1690.71|1692.64|1689.84|1694|1691.2|1692.15|1689.35|0
1654210800000|2022-06-02 23:00:00|1692.52|1689.72|1694|1691.2|1694.49|1691.69|1692.52|1689.72|0
1654211100000|2022-06-02 23:05:00|1694.11|1691.31|1693.5|1690.7|1695.47|1692.67|1693.26|1690.46|0
1654211400000|2022-06-02 23:10:00|1693.75|1690.95|1695.47|1692.67|1696.45|1693.65|1693.75|1690.95|0
1654211700000|2022-06-02 23:15:00|1695.71|1692.91|1696.2|1693.4|1696.2|1693.4|1694.73|1691.93|0
1654212000000|2022-06-02 23:20:00|1696.45|1693.65|1695.71|1692.91|1696.57|1693.77|1694.97|1692.17|0
1654212300000|2022-06-02 23:25:00|1695.47|1692.67|1695.46|1692.66|1695.83|1693.03|1694.97|1692.17|0
1654212600000|2022-06-02 23:30:00|1695.34|1692.54|1696.2|1693.4|1696.69|1693.89|1694.85|1692.05|0
1654212900000|2022-06-02 23:35:00|1695.46|1692.66|1695.46|1692.66|1695.95|1693.15|1694.73|1691.93|0
1654213200000|2022-06-02 23:40:00|1695.34|1692.54|1694.48|1691.68|1695.34|1692.54|1693.74|1690.94|0
1654213500000|2022-06-02 23:45:00|1693.99|1691.19|1692.63|1689.83|1693.99|1691.19|1692.52|1689.72|0
1654213800000|2022-06-02 23:50:00|1692.76|1689.96|1693.61|1690.81|1693.99|1691.19|1692.27|1689.47|0
1654214100000|2022-06-02 23:55:00|1693.74|1690.94|1693.5|1690.7|1694.48|1691.68|1693|1690.2|0
1654214400000|2022-06-03 00:00:00|1693.25|1690.45|1692.51|1689.71|1693.5|1690.7|1690.79|1687.99|0
1654214700000|2022-06-03 00:05:00|1692.27|1689.47|1693.99|1691.19|1694.72|1691.92|1692.27|1689.47|0
1654215000000|2022-06-03 00:10:00|1694.23|1691.43|1693.25|1690.45|1694.72|1691.92|1692.27|1689.47|0
1654215300000|2022-06-03 00:15:00|1693.49|1690.69|1692.02|1689.22|1693.74|1690.94|1690.79|1687.99|0
1654215600000|2022-06-03 00:20:00|1692.26|1689.46|1693.49|1690.69|1694.72|1691.92|1691.65|1688.85|0
1654215900000|2022-06-03 00:25:00|1693.74|1690.94|1693.98|1691.18|1693.98|1691.18|1692.02|1689.22|0
1654216200000|2022-06-03 00:30:00|1695.21|1692.41|1693.49|1690.69|1695.7|1692.9|1693.24|1690.44|0
1654216500000|2022-06-03 00:35:00|1693.24|1690.44|1693|1690.2|1694.47|1691.67|1692.26|1689.46|0
1654216800000|2022-06-03 00:40:00|1692.87|1690.07|1691.77|1688.97|1693|1690.2|1691.28|1688.48|0
1654217100000|2022-06-03 00:45:00|1691.52|1688.72|1690.3|1687.5|1691.77|1688.97|1688.7|1685.9|0
1654217400000|2022-06-03 00:50:00|1690.54|1687.74|1690.17|1687.37|1690.79|1687.99|1688.58|1685.78|0
1654217700000|2022-06-03 00:55:00|1690.3|1687.5|1687.1|1684.3|1690.3|1687.5|1687.1|1684.3|0
1654218000000|2022-06-03 01:00:00|1687.35|1684.55|1688.57|1685.77|1688.58|1685.78|1686.86|1684.06|0
1654218300000|2022-06-03 01:05:00|1688.33|1685.53|1688.45|1685.65|1690.05|1687.25|1686.86|1684.06|0
1654218600000|2022-06-03 01:10:00|1688.33|1685.53|1689.31|1686.51|1690.05|1687.25|1687.59|1684.79|0
1654218900000|2022-06-03 01:15:00|1689.18|1686.38|1689.31|1686.51|1689.8|1687|1688.57|1685.77|0
1654219200000|2022-06-03 01:20:00|1689.06|1686.26|1689.06|1686.26|1690.54|1687.74|1689.06|1686.26|0
1654219500000|2022-06-03 01:25:00|1688.94|1686.14|1688.93|1686.13|1689.31|1686.51|1688.08|1685.28|0
1654219800000|2022-06-03 01:30:00|1688.82|1686.02|1688.82|1686.02|1690.29|1687.49|1688.82|1686.02|0
1654220100000|2022-06-03 01:35:00|1688.93|1686.13|1689.55|1686.75|1691.52|1688.72|1688.32|1685.52|0
1654220400000|2022-06-03 01:40:00|1689.8|1687|1691.02|1688.22|1691.63|1688.83|1689.8|1687|0
1654220700000|2022-06-03 01:45:00|1691.27|1688.47|1691.76|1688.96|1692.74|1689.94|1691.02|1688.22|0
1654221000000|2022-06-03 01:50:00|1691.51|1688.71|1692.5|1689.7|1692.61|1689.81|1691.51|1688.71|0
1654221300000|2022-06-03 01:55:00|1692.37|1689.57|1692|1689.2|1693.35|1690.55|1691.76|1688.96|0
1654221600000|2022-06-03 02:00:00|1691.76|1688.96|1691.27|1688.47|1692.86|1690.06|1691.27|1688.47|0
1654221900000|2022-06-03 02:05:00|1691.51|1688.71|1689.79|1686.99|1691.51|1688.71|1689.79|1686.99|0
1654222200000|2022-06-03 02:10:00|1689.55|1686.75|1690.53|1687.73|1690.65|1687.85|1689.06|1686.26|0
1654222500000|2022-06-03 02:15:00|1690.77|1687.97|1690.53|1687.73|1691.26|1688.46|1690.28|1687.48|0
1654222800000|2022-06-03 02:20:00|1690.4|1687.6|1690.77|1687.97|1691.02|1688.22|1690.15|1687.35|0
1654223100000|2022-06-03 02:25:00|1690.89|1688.09|1690.15|1687.35|1690.89|1688.09|1690.03|1687.23|0
1654223400000|2022-06-03 02:30:00|1690.28|1687.48|1689.54|1686.74|1691.02|1688.22|1689.54|1686.74|0
1654223700000|2022-06-03 02:35:00|1689.3|1686.5|1689.05|1686.25|1690.4|1687.6|1689.05|1686.25|0
1654224000000|2022-06-03 02:40:00|1688.81|1686.01|1689.79|1686.99|1690.03|1687.23|1688.56|1685.76|0
1654224300000|2022-06-03 02:45:00|1689.54|1686.74|1689.79|1686.99|1690.77|1687.97|1689.3|1686.5|0
1654224600000|2022-06-03 02:50:00|1690.03|1687.23|1690.28|1687.48|1690.64|1687.84|1689.79|1686.99|0
1654224900000|2022-06-03 02:55:00|1690.39|1687.59|1689.78|1686.98|1690.39|1687.59|1689.41|1686.61|0
1654225200000|2022-06-03 03:00:00|1690.03|1687.23|1690.03|1687.23|1690.27|1687.47|1689.29|1686.49|0
1654225500000|2022-06-03 03:05:00|1690.15|1687.35|1688.56|1685.76|1690.52|1687.72|1688.43|1685.63|0
1654225800000|2022-06-03 03:10:00|1688.55|1685.75|1688.18|1685.38|1688.55|1685.75|1687.08|1684.28|0
1654226100000|2022-06-03 03:15:00|1688.06|1685.26|1687.33|1684.53|1688.55|1685.75|1687.33|1684.53|0
1654226400000|2022-06-03 03:20:00|1687.08|1684.28|1687.82|1685.02|1688.06|1685.26|1686.83|1684.03|0
1654226700000|2022-06-03 03:25:00|1688.31|1685.51|1688.06|1685.26|1688.31|1685.51|1687.57|1684.77|0
1654227000000|2022-06-03 03:30:00|1687.82|1685.02|1687.32|1684.52|1688.06|1685.26|1686.83|1684.03|0
1654227300000|2022-06-03 03:35:00|1687.57|1684.77|1687.57|1684.77|1687.81|1685.01|1687.2|1684.4|0
1654227600000|2022-06-03 03:40:00|1687.69|1684.89|1689.04|1686.24|1689.04|1686.24|1687.57|1684.77|0
1654227900000|2022-06-03 03:45:00|1688.91|1686.11|1688.06|1685.26|1689.04|1686.24|1687.57|1684.77|0
1654228200000|2022-06-03 03:50:00|1687.93|1685.13|1688.3|1685.5|1688.3|1685.5|1687.32|1684.52|0
1654228500000|2022-06-03 03:55:00|1688.42|1685.62|1687.81|1685.01|1688.79|1685.99|1687.57|1684.77|0
1654228800000|2022-06-03 04:00:00|1687.93|1685.13|1689.28|1686.48|1689.77|1686.97|1687.93|1685.13|0
1654229100000|2022-06-03 04:05:00|1689.16|1686.36|1689.89|1687.09|1690.02|1687.22|1688.79|1685.99|0
1654229400000|2022-06-03 04:10:00|1690.02|1687.22|1690.26|1687.46|1690.51|1687.71|1689.53|1686.73|0
1654229700000|2022-06-03 04:15:00|1690.51|1687.71|1690.75|1687.95|1691|1688.2|1690.51|1687.71|0
1654230000000|2022-06-03 04:20:00|1691|1688.2|1690.51|1687.71|1691.12|1688.32|1690.26|1687.46|0
1654230300000|2022-06-03 04:25:00|1690.75|1687.95|1691|1688.2|1691|1688.2|1690.51|1687.71|0
1654230600000|2022-06-03 04:30:00|1691.24|1688.44|1692.1|1689.3|1692.72|1689.92|1691.24|1688.44|0
1654230900000|2022-06-03 04:35:00|1691.98|1689.18|1691.73|1688.93|1691.98|1689.18|1691.24|1688.44|0
1654231200000|2022-06-03 04:40:00|1691.6|1688.8|1691.24|1688.44|1691.6|1688.8|1690.75|1687.95|0
1654231500000|2022-06-03 04:45:00|1691.49|1688.69|1690.75|1687.95|1691.73|1688.93|1690.75|1687.95|0
1654231800000|2022-06-03 04:50:00|1690.5|1687.7|1688.78|1685.98|1690.5|1687.7|1688.41|1685.61|0
1654232100000|2022-06-03 04:55:00|1688.9|1686.1|1688.29|1685.49|1688.9|1686.1|1687.92|1685.12|0
1654232400000|2022-06-03 05:00:00|1688.05|1685.25|1688.54|1685.74|1689.27|1686.47|1687.92|1685.12|0
1654232700000|2022-06-03 05:05:00|1688.78|1685.98|1688.65|1685.85|1689.27|1686.47|1688.41|1685.61|0
1654233000000|2022-06-03 05:10:00|1688.54|1685.74|1689.03|1686.23|1689.14|1686.34|1688.54|1685.74|0
1654233300000|2022-06-03 05:15:00|1689.27|1686.47|1689.03|1686.23|1689.27|1686.47|1688.78|1685.98|0
1654233600000|2022-06-03 05:20:00|1689.27|1686.47|1690.74|1687.94|1691.23|1688.43|1689.03|1686.23|0
1654233900000|2022-06-03 05:25:00|1690.99|1688.19|1691.72|1688.92|1691.97|1689.17|1690.99|1688.19|0
1654234200000|2022-06-03 05:30:00|1691.97|1689.17|1691.48|1688.68|1692.71|1689.91|1691.48|1688.68|0
1654234500000|2022-06-03 05:35:00|1691.23|1688.43|1692.95|1690.15|1692.95|1690.15|1691.23|1688.43|0
1654234800000|2022-06-03 05:40:00|1693.2|1690.4|1691.23|1688.43|1693.93|1691.13|1691.1|1688.3|0
1654235100000|2022-06-03 05:45:00|1691.1|1688.3|1691.1|1688.3|1691.84|1689.04|1690.74|1687.94|0
1654235400000|2022-06-03 05:50:00|1691.23|1688.43|1691.72|1688.92|1691.97|1689.17|1690.25|1687.45|0
1654235700000|2022-06-03 05:55:00|1691.23|1688.43|1692.21|1689.41|1692.21|1689.41|1690.25|1687.45|0
1654236000000|2022-06-03 06:00:00|1691.97|1689.17|1690.98|1688.18|1691.97|1689.17|1689.02|1686.22|0
1654236300000|2022-06-03 06:05:00|1690.74|1687.94|1691.47|1688.67|1691.47|1688.67|1689.14|1686.34|0
1654236600000|2022-06-03 06:10:00|1691.23|1688.43|1691.23|1688.43|1692.45|1689.65|1690.74|1687.94|0
1654236900000|2022-06-03 06:15:00|1690.98|1688.18|1691.96|1689.16|1692.7|1689.9|1690.61|1687.81|0
1654237200000|2022-06-03 06:20:00|1692.21|1689.41|1693.68|1690.88|1693.93|1691.13|1691.72|1688.92|0
1654237500000|2022-06-03 06:25:00|1693.93|1691.13|1691.08|1688.28|1694.42|1691.62|1691.08|1688.28|0
1654237800000|2022-06-03 06:30:00|1691.2|1688.4|1692.06|1689.26|1693.04|1690.24|1690.83|1688.03|0
1654238100000|2022-06-03 06:35:00|1692.3|1689.5|1691.32|1688.52|1692.79|1689.99|1690.83|1688.03|0
1654238400000|2022-06-03 06:40:00|1691.44|1688.64|1692.42|1689.62|1692.55|1689.75|1691.32|1688.52|0
1654238700000|2022-06-03 06:45:00|1692.3|1689.5|1691.07|1688.27|1693.04|1690.24|1691.07|1688.27|0
1654239000000|2022-06-03 06:50:00|1691.32|1688.52|1689.6|1686.8|1691.44|1688.64|1688.86|1686.06|0
1654239300000|2022-06-03 06:55:00|1689.36|1686.56|1689.35|1686.55|1690.09|1687.29|1689.23|1686.43|0
1654239600000|2022-06-03 07:00:00|1689.11|1686.31|1684.44|1681.64|1689.11|1686.31|1683.46|1680.66|0
1654239900000|2022-06-03 07:05:00|1684.24|1681.84|1684|1681.6|1684.61|1682.21|1681.79|1679.39|0
1654240200000|2022-06-03 07:10:00|1684.24|1681.84|1683.75|1681.35|1684.49|1682.09|1681.79|1679.39|0
1654240500000|2022-06-03 07:15:00|1684|1681.6|1683.13|1680.73|1684.24|1681.84|1682.52|1680.12|0
1654240800000|2022-06-03 07:20:00|1683.26|1680.86|1682.28|1679.88|1683.87|1681.47|1681.79|1679.39|0
1654241100000|2022-06-03 07:25:00|1682.03|1679.63|1679.33|1676.93|1682.03|1679.63|1678.84|1676.44|0
1654241400000|2022-06-03 07:30:00|1679.09|1676.69|1678.84|1676.44|1680.8|1678.4|1678.84|1676.44|0
1654241700000|2022-06-03 07:35:00|1678.96|1676.56|1679.33|1676.93|1680.31|1677.91|1676.88|1674.48|0
1654242000000|2022-06-03 07:40:00|1679.58|1677.18|1680.56|1678.16|1680.8|1678.4|1678.47|1676.07|0
1654242300000|2022-06-03 07:45:00|1680.43|1678.03|1678.84|1676.44|1680.56|1678.16|1678.59|1676.19|0
1654242600000|2022-06-03 07:50:00|1678.96|1676.56|1678.95|1676.55|1679.82|1677.42|1677.86|1675.46|0
1654242900000|2022-06-03 07:55:00|1679.08|1676.68|1676.5|1674.1|1679.08|1676.68|1676.5|1674.1|0
1654243200000|2022-06-03 08:00:00|1676.38|1673.98|1675.89|1673.49|1677.12|1674.72|1673.44|1671.04|0
1654243500000|2022-06-03 08:05:00|1675.65|1673.25|1676.38|1673.98|1677.61|1675.21|1675.15|1672.75|0
1654243800000|2022-06-03 08:10:00|1676.25|1673.85|1679.08|1676.68|1680.42|1678.02|1676.25|1673.85|0
1654244100000|2022-06-03 08:15:00|1678.83|1676.43|1680.06|1677.66|1681.29|1678.89|1678.59|1676.19|0
1654244400000|2022-06-03 08:20:00|1680.31|1677.91|1677.36|1674.96|1680.55|1678.15|1677.36|1674.96|0
1654244700000|2022-06-03 08:25:00|1677.11|1674.71|1677.36|1674.96|1677.6|1675.2|1675.89|1673.49|0
1654245000000|2022-06-03 08:30:00|1677.11|1674.71|1677.11|1674.71|1678.59|1676.19|1676.62|1674.22|0
1654245300000|2022-06-03 08:35:00|1677.36|1674.96|1674.9|1672.5|1677.85|1675.45|1674.9|1672.5|0
1654245600000|2022-06-03 08:40:00|1674.66|1672.26|1675.64|1673.24|1676.38|1673.98|1674.53|1672.13|0
1654245900000|2022-06-03 08:45:00|1675.51|1673.11|1674.9|1672.5|1677.11|1674.71|1674.41|1672.01|0
1654246200000|2022-06-03 08:50:00|1674.66|1672.26|1674.41|1672.01|1675.15|1672.75|1672.45|1670.05|0
1654246500000|2022-06-03 08:55:00|1673.92|1671.52|1676.37|1673.97|1676.62|1674.22|1673.67|1671.27|0
1654246800000|2022-06-03 09:00:00|1676.49|1674.09|1674.41|1672.01|1677.11|1674.71|1674.41|1672.01|0
1654247100000|2022-06-03 09:05:00|1674.65|1672.25|1675.51|1673.11|1675.88|1673.48|1674.65|1672.25|0
1654247400000|2022-06-03 09:10:00|1675.63|1673.23|1674.65|1672.25|1675.88|1673.48|1674.65|1672.25|0
1654247700000|2022-06-03 09:15:00|1674.9|1672.5|1672.44|1670.04|1675.39|1672.99|1672.44|1670.04|0
1654248000000|2022-06-03 09:20:00|1672.69|1670.29|1672.81|1670.41|1673.42|1671.02|1672.44|1670.04|0
1654248300000|2022-06-03 09:25:00|1672.93|1670.53|1672.2|1669.8|1672.93|1670.53|1671.46|1669.06|0
1654248600000|2022-06-03 09:30:00|1672.44|1670.04|1671.46|1669.06|1672.44|1670.04|1669.25|1666.85|0
1654248900000|2022-06-03 09:35:00|1671.09|1668.69|1670.72|1668.32|1672.2|1669.8|1669.5|1667.1|0
1654249200000|2022-06-03 09:40:00|1670.97|1668.57|1670.97|1668.57|1671.46|1669.06|1670.48|1668.08|0
1654249500000|2022-06-03 09:45:00|1670.59|1668.19|1669.25|1666.85|1670.59|1668.19|1668.51|1666.11|0
1654249800000|2022-06-03 09:50:00|1669.5|1667.1|1672.56|1670.16|1673.17|1670.77|1669.5|1667.1|0
1654250100000|2022-06-03 09:55:00|1672.68|1670.28|1674.4|1672|1674.4|1672|1672.44|1670.04|0
1654250400000|2022-06-03 10:00:00|1674.89|1672.49|1673.54|1671.14|1674.89|1672.49|1672.93|1670.53|0
1654250700000|2022-06-03 10:05:00|1673.42|1671.02|1672.44|1670.04|1673.42|1671.02|1672.19|1669.79|0
1654251000000|2022-06-03 10:10:00|1671.94|1669.54|1670.96|1668.56|1673.42|1671.02|1670.96|1668.56|0
1654251300000|2022-06-03 10:15:00|1670.84|1668.44|1671.45|1669.05|1671.7|1669.3|1669.74|1667.34|0
1654251600000|2022-06-03 10:20:00|1671.21|1668.81|1672.92|1670.52|1673.91|1671.51|1671.08|1668.68|0
1654251900000|2022-06-03 10:25:00|1672.68|1670.28|1673.17|1670.77|1673.9|1671.5|1672.19|1669.79|0
1654252200000|2022-06-03 10:30:00|1673.41|1671.01|1674.64|1672.24|1674.89|1672.49|1673.41|1671.01|0
1654252500000|2022-06-03 10:35:00|1674.39|1671.99|1668.02|1665.62|1674.88|1672.48|1668.02|1665.62|0
1654252800000|2022-06-03 10:40:00|1668.51|1666.11|1665.32|1662.92|1669.49|1667.09|1664.83|1662.43|0
1654253100000|2022-06-03 10:45:00|1665.07|1662.67|1666.17|1663.77|1667.28|1664.88|1664.83|1662.43|0
1654253400000|2022-06-03 10:50:00|1666.3|1663.9|1664.82|1662.42|1666.54|1664.14|1663.6|1661.2|0
1654253700000|2022-06-03 10:55:00|1664.58|1662.18|1664.82|1662.42|1664.94|1662.54|1663.35|1660.95|0
1654254000000|2022-06-03 11:00:00|1664.7|1662.3|1665.19|1662.79|1666.54|1664.14|1664.58|1662.18|0
1654254300000|2022-06-03 11:05:00|1664.82|1662.42|1659.67|1657.27|1664.82|1662.42|1658.69|1656.29|0
1654254600000|2022-06-03 11:10:00|1659.54|1657.14|1658.69|1656.29|1660.16|1657.76|1658.69|1656.29|0
1654254900000|2022-06-03 11:15:00|1658.45|1656.05|1658.6|1656.2|1660.56|1658.16|1656.24|1653.84|0
1654255200000|2022-06-03 11:20:00|1657.86|1655.46|1660.07|1657.67|1660.07|1657.67|1657.37|1654.97|0
1654255500000|2022-06-03 11:25:00|1659.58|1657.18|1661.79|1659.39|1662.03|1659.63|1659.33|1656.93|0
1654255800000|2022-06-03 11:30:00|1662.03|1659.63|1663.5|1661.1|1663.5|1661.1|1660.07|1657.67|0
1654256100000|2022-06-03 11:35:00|1663.26|1660.86|1660.31|1657.91|1664.98|1662.58|1659.09|1656.69|0
1654256400000|2022-06-03 11:40:00|1660.07|1657.67|1657.61|1655.21|1661.05|1658.65|1657.12|1654.72|0
1654256700000|2022-06-03 11:45:00|1657.37|1654.97|1655.4|1653|1657.61|1655.21|1655.4|1653|0
1654257000000|2022-06-03 11:50:00|1655.16|1652.76|1656.88|1654.48|1657.86|1655.46|1654.67|1652.27|0
1654257300000|2022-06-03 11:55:00|1656.63|1654.23|1653.56|1651.16|1657.12|1654.72|1652.21|1649.81|0
1654257600000|2022-06-03 12:00:00|1653.2|1650.8|1658.35|1655.95|1658.84|1656.44|1653.2|1650.8|0
1654257900000|2022-06-03 12:05:00|1658.59|1656.19|1658.84|1656.44|1659.33|1656.93|1657.36|1654.96|0
1654258200000|2022-06-03 12:10:00|1659.08|1656.68|1660.8|1658.4|1661.04|1658.64|1658.84|1656.44|0
1654258500000|2022-06-03 12:15:00|1660.55|1658.15|1660.55|1658.15|1661.78|1659.38|1659.82|1657.42|0
1654258800000|2022-06-03 12:20:00|1660.8|1658.4|1660.91|1658.51|1661.53|1659.13|1656.14|1653.74|0
1654259100000|2022-06-03 12:25:00|1661.16|1658.76|1659.69|1657.29|1662.02|1659.62|1655.52|1653.12|0
1654259400000|2022-06-03 12:30:00|1660.67|1658.27|1671.22|1668.82|1672.45|1670.05|1651.1|1648.7|0
1654259700000|2022-06-03 12:35:00|1671.35|1668.95|1652.45|1650.05|1671.35|1668.95|1650.98|1648.58|0
1654260000000|2022-06-03 12:40:00|1652.08|1649.68|1648.28|1645.88|1652.57|1650.17|1645.83|1643.43|0
1654260300000|2022-06-03 12:45:00|1647.42|1645.02|1647.55|1645.15|1653.43|1651.03|1645.95|1643.55|0
1654260600000|2022-06-03 12:50:00|1646.57|1644.17|1647.79|1645.39|1649.02|1646.62|1643.87|1641.47|0
1654260900000|2022-06-03 12:55:00|1647.91|1645.51|1648.28|1645.88|1649.26|1646.86|1643.38|1640.98|0
1654261200000|2022-06-03 13:00:00|1648.77|1646.37|1648.03|1645.63|1650.73|1648.33|1645.83|1643.43|0
1654261500000|2022-06-03 13:05:00|1648.77|1646.37|1647.05|1644.65|1651.22|1648.82|1646.81|1644.41|0
1654261800000|2022-06-03 13:10:00|1646.56|1644.16|1645.83|1643.43|1647.66|1645.26|1644.11|1641.71|0
1654262100000|2022-06-03 13:15:00|1645.58|1643.18|1647.05|1644.65|1647.17|1644.77|1644.11|1641.71|0
1654262400000|2022-06-03 13:20:00|1646.81|1644.41|1644.11|1641.71|1646.81|1644.41|1642.88|1640.48|0
1654262700000|2022-06-03 13:25:00|1644.23|1641.83|1637.98|1635.58|1644.23|1641.83|1637.98|1635.58|0
1654263000000|2022-06-03 13:30:00|1637.24|1634.84|1649.88|1647.48|1652.54|1650.14|1634.79|1632.39|0
1654263300000|2022-06-03 13:35:00|1649.39|1646.99|1642.95|1640.55|1650.62|1648.22|1635.9|1633.5|0
1654263600000|2022-06-03 13:40:00|1643.45|1641.05|1630.57|1628.17|1646.63|1644.23|1630.57|1628.17|0
1654263900000|2022-06-03 13:45:00|1629.59|1627.19|1634.73|1632.33|1637.19|1634.79|1628|1625.6|0
1654264200000|2022-06-03 13:50:00|1635.6|1633.2|1635.11|1632.71|1638.54|1636.14|1629.71|1627.31|0
1654264500000|2022-06-03 13:55:00|1635.84|1633.44|1645.28|1642.88|1646.14|1643.74|1635.84|1633.44|0
1654264800000|2022-06-03 14:00:00|1645.89|1643.49|1645.65|1643.25|1653.74|1651.34|1642.33|1639.93|0
1654265100000|2022-06-03 14:05:00|1644.91|1642.51|1646.38|1643.98|1651.54|1649.14|1639.03|1636.63|0
1654265400000|2022-06-03 14:10:00|1646.27|1643.87|1644.79|1642.39|1647.49|1645.09|1635.23|1632.83|0
1654265700000|2022-06-03 14:15:00|1645.04|1642.64|1646.02|1643.62|1650.44|1648.04|1642.1|1639.7|0
1654266000000|2022-06-03 14:20:00|1644.55|1642.15|1640.87|1638.47|1646.51|1644.11|1635.72|1633.32|0
1654266300000|2022-06-03 14:25:00|1641.11|1638.71|1639.15|1636.75|1643.57|1641.17|1634.49|1632.09|0
1654266600000|2022-06-03 14:30:00|1637.68|1635.28|1639.64|1637.24|1640.74|1638.34|1631.79|1629.39|0
1654266900000|2022-06-03 14:35:00|1639.89|1637.49|1625.85|1623.45|1639.89|1637.49|1623.64|1621.24|0
1654267200000|2022-06-03 14:40:00|1625.36|1622.96|1626.58|1624.18|1626.58|1624.18|1621.19|1618.79|0
1654267500000|2022-06-03 14:45:00|1627.32|1624.92|1629.53|1627.13|1631.98|1629.58|1624.13|1621.73|0
1654267800000|2022-06-03 14:50:00|1628.79|1626.39|1626.09|1623.69|1631.49|1629.09|1626.09|1623.69|0
1654268100000|2022-06-03 14:55:00|1626.58|1624.18|1626.58|1624.18|1630.75|1628.35|1624.13|1621.73|0
1654268400000|2022-06-03 15:00:00|1625.35|1622.95|1619.83|1617.43|1626.7|1624.3|1617.75|1615.35|0
1654268700000|2022-06-03 15:05:00|1619.96|1617.56|1616.08|1613.68|1620.45|1618.05|1616.08|1613.68|0
1654269000000|2022-06-03 15:10:00|1616.32|1613.92|1612.64|1610.24|1616.32|1613.92|1610.68|1608.28|0
1654269300000|2022-06-03 15:15:00|1612.15|1609.75|1615.34|1612.94|1617.06|1614.66|1611.42|1609.02|0
1654269600000|2022-06-03 15:20:00|1614.85|1612.45|1612.89|1610.49|1616.32|1613.92|1612.4|1610|0
1654269900000|2022-06-03 15:25:00|1612.76|1610.36|1613.87|1611.47|1614.85|1612.45|1609.21|1606.81|0
1654270200000|2022-06-03 15:30:00|1613.62|1611.22|1619.01|1616.61|1619.5|1617.1|1611.66|1609.26|0
1654270500000|2022-06-03 15:35:00|1619.5|1617.1|1623.67|1621.27|1625.14|1622.74|1618.28|1615.88|0
1654270800000|2022-06-03 15:40:00|1623.43|1621.03|1621.46|1619.06|1624.65|1622.25|1619.99|1617.59|0
1654271100000|2022-06-03 15:45:00|1620.97|1618.57|1615.09|1612.69|1621.95|1619.55|1614.6|1612.2|0
1654271400000|2022-06-03 15:50:00|1614.84|1612.44|1612.88|1610.48|1616.68|1614.28|1611.66|1609.26|0
1654271700000|2022-06-03 15:55:00|1613.86|1611.46|1618.03|1615.63|1618.76|1616.36|1612.39|1609.99|0
1654272000000|2022-06-03 16:00:00|1617.05|1614.65|1624.65|1622.25|1625.87|1623.47|1617.05|1614.65|0
1654272300000|2022-06-03 16:05:00|1624.89|1622.49|1617.78|1615.38|1626.61|1624.21|1617.78|1615.38|0
1654272600000|2022-06-03 16:10:00|1618.52|1616.12|1618.52|1616.12|1620.72|1618.32|1616.31|1613.91|0
1654272900000|2022-06-03 16:15:00|1618.76|1616.36|1613.12|1610.72|1623.18|1620.78|1613.12|1610.72|0
1654273200000|2022-06-03 16:20:00|1612.88|1610.48|1623.91|1621.51|1626.12|1623.72|1611.65|1609.25|0
1654273500000|2022-06-03 16:25:00|1624.15|1621.75|1624.4|1622|1625.5|1623.1|1620.97|1618.57|0
1654273800000|2022-06-03 16:30:00|1624.64|1622.24|1622.93|1620.53|1625.87|1623.47|1620.97|1618.57|0
1654274100000|2022-06-03 16:35:00|1622.31|1619.91|1629.79|1627.39|1630.77|1628.37|1621.7|1619.3|0
1654274400000|2022-06-03 16:40:00|1629.3|1626.9|1626.6|1624.2|1630.04|1627.64|1624.4|1622|0
1654274700000|2022-06-03 16:45:00|1627.09|1624.69|1629.3|1626.9|1630.77|1628.37|1624.89|1622.49|0
1654275000000|2022-06-03 16:50:00|1628.32|1625.92|1630.53|1628.13|1630.64|1628.24|1624.4|1622|0
1654275300000|2022-06-03 16:55:00|1630.77|1628.37|1635.19|1632.79|1635.43|1633.03|1630.15|1627.75|0
1654275600000|2022-06-03 17:00:00|1634.94|1632.54|1644.02|1641.62|1645|1642.6|1633.96|1631.56|0
1654275900000|2022-06-03 17:05:00|1644.66|1642.26|1639.83|1637.43|1645.96|1643.56|1638.85|1636.45|0
1654276200000|2022-06-03 17:10:00|1640.08|1637.68|1635.66|1633.26|1641.06|1638.66|1635.41|1633.01|0
1654276500000|2022-06-03 17:15:00|1635.9|1633.5|1624.14|1621.74|1635.9|1633.5|1623.16|1620.76|0
1654276800000|2022-06-03 17:20:00|1624.38|1621.98|1628.48|1626.08|1629.22|1626.82|1623.89|1621.49|0
1654277100000|2022-06-03 17:25:00|1628.97|1626.57|1628.73|1626.33|1630.44|1628.04|1626.03|1623.63|0
1654277400000|2022-06-03 17:30:00|1628.48|1626.08|1626.76|1624.36|1628.48|1626.08|1623.09|1620.69|0
1654277700000|2022-06-03 17:35:00|1627.25|1624.85|1627.01|1624.61|1630.2|1627.8|1625.29|1622.89|0
1654278000000|2022-06-03 17:40:00|1627.25|1624.85|1619.9|1617.5|1627.25|1624.85|1618.05|1615.65|0
1654278300000|2022-06-03 17:45:00|1620.14|1617.74|1623.57|1621.17|1623.57|1621.17|1617.94|1615.54|0
1654278600000|2022-06-03 17:50:00|1624.06|1621.66|1622.59|1620.19|1625.53|1623.13|1621.86|1619.46|0
1654278900000|2022-06-03 17:55:00|1621.86|1619.46|1621.61|1619.21|1623.57|1621.17|1620.39|1617.99|0
1654279200000|2022-06-03 18:00:00|1620.63|1618.23|1622.59|1620.19|1624.31|1621.91|1616.95|1614.55|0
1654279500000|2022-06-03 18:05:00|1622.84|1620.44|1623.82|1621.42|1625.78|1623.38|1620.63|1618.23|0
1654279800000|2022-06-03 18:10:00|1623.32|1620.92|1626.51|1624.11|1627|1624.6|1623.08|1620.68|0
1654280100000|2022-06-03 18:15:00|1626.02|1623.62|1629.21|1626.81|1629.45|1627.05|1623.57|1621.17|0
1654280400000|2022-06-03 18:20:00|1629.45|1627.05|1627|1624.6|1629.45|1627.05|1624.79|1622.39|0
1654280700000|2022-06-03 18:25:00|1626.75|1624.35|1634.11|1631.71|1634.11|1631.71|1626.26|1623.86|0
1654281000000|2022-06-03 18:30:00|1634.36|1631.96|1628.68|1626.28|1634.36|1631.96|1627.94|1625.54|0
1654281300000|2022-06-03 18:35:00|1629.04|1626.64|1622.55|1620.15|1629.66|1627.26|1620.34|1617.94|0
1654281600000|2022-06-03 18:40:00|1622.17|1619.77|1625.73|1623.33|1625.73|1623.33|1620.34|1617.94|0
1654281900000|2022-06-03 18:45:00|1625.6|1623.2|1628.06|1625.66|1628.43|1626.03|1623.28|1620.88|0
1654282200000|2022-06-03 18:50:00|1628.18|1625.78|1627.69|1625.29|1629.65|1627.25|1625.73|1623.33|0
1654282500000|2022-06-03 18:55:00|1627.2|1624.8|1629.16|1626.76|1630.63|1628.23|1626.47|1624.07|0
1654282800000|2022-06-03 19:00:00|1629.41|1627.01|1629.28|1626.88|1631.12|1628.72|1624.26|1621.86|0
1654283100000|2022-06-03 19:05:00|1629.16|1626.76|1621.07|1618.67|1629.16|1626.76|1618.86|1616.46|0
1654283400000|2022-06-03 19:10:00|1620.82|1618.42|1615.43|1613.03|1623.28|1620.88|1614.94|1612.54|0
1654283700000|2022-06-03 19:15:00|1614.7|1612.3|1615.68|1613.28|1616.77|1614.37|1613.23|1610.83|0
1654284000000|2022-06-03 19:20:00|1615.92|1613.52|1615.18|1612.78|1618.37|1615.97|1613.47|1611.07|0
1654284300000|2022-06-03 19:25:00|1615.43|1613.03|1623.27|1620.87|1623.27|1620.87|1614.45|1612.05|0
1654284600000|2022-06-03 19:30:00|1623.03|1620.63|1620.08|1617.68|1623.03|1620.63|1618.37|1615.97|0
1654284900000|2022-06-03 19:35:00|1620.33|1617.93|1621.31|1618.91|1625.72|1623.32|1617.39|1614.99|0
1654285200000|2022-06-03 19:40:00|1621.8|1619.4|1616.16|1613.76|1623.76|1621.36|1615.43|1613.03|0
1654285500000|2022-06-03 19:45:00|1616.9|1614.5|1617.63|1615.23|1621.06|1618.66|1612.24|1609.84|0
1654285800000|2022-06-03 19:50:00|1614.45|1612.05|1623.02|1620.62|1624.49|1622.09|1612.73|1610.33|0
1654286100000|2022-06-03 19:55:00|1625.23|1622.83|1619.35|1616.95|1625.72|1623.32|1617.87|1615.47|0
1654286400000|2022-06-03 20:00:00|1619.22|1616.82|1618.85|1616.45|1619.59|1617.19|1615.67|1613.27|0
1654286700000|2022-06-03 20:05:00|1619.34|1616.94|1622.78|1620.38|1623.27|1620.87|1618.61|1616.21|0
1654287000000|2022-06-03 20:10:00|1623.02|1620.62|1624.74|1622.34|1625.47|1623.07|1622.04|1619.64|0
1654499100000|2022-06-06 07:05:00|1646.88|1644.48|1647.13|1644.73|1648.36|1645.96|1645.15|1642.75|0
1654499400000|2022-06-06 07:10:00|1647.62|1645.22|1647.13|1644.73|1647.62|1645.22|1645.65|1643.25|0
1654499700000|2022-06-06 07:15:00|1647.37|1644.97|1646.14|1643.74|1647.62|1645.22|1645.9|1643.5|0
1654500000000|2022-06-06 07:20:00|1645.9|1643.5|1648.47|1646.07|1648.85|1646.45|1644.17|1641.77|0
1654500300000|2022-06-06 07:25:00|1648.35|1645.95|1646.88|1644.48|1648.84|1646.44|1646.14|1643.74|0
1654500600000|2022-06-06 07:30:00|1646.63|1644.23|1644.42|1642.02|1646.63|1644.23|1643.31|1640.91|0
1654500900000|2022-06-06 07:35:00|1644.91|1642.51|1646.38|1643.98|1646.88|1644.48|1643.44|1641.04|0
1654501200000|2022-06-06 07:40:00|1647.37|1644.97|1646.38|1643.98|1648.6|1646.2|1645.65|1643.25|0
1654501500000|2022-06-06 07:45:00|1646.14|1643.74|1647.86|1645.46|1648.6|1646.2|1645.52|1643.12|0
1654501800000|2022-06-06 07:50:00|1647.61|1645.21|1654|1651.6|1656.96|1654.56|1646.87|1644.47|0
1654502100000|2022-06-06 07:55:00|1653.76|1651.36|1658.18|1655.78|1658.18|1655.78|1652.53|1650.13|0
1654502400000|2022-06-06 08:00:00|1658.55|1656.15|1660.64|1658.24|1661.38|1658.98|1658.43|1656.03|0
1654502700000|2022-06-06 08:05:00|1660.4|1658|1660.39|1657.99|1660.89|1658.49|1659.4|1657|0
1654503000000|2022-06-06 08:10:00|1660.88|1658.48|1664.32|1661.92|1665.3|1662.9|1659.89|1657.49|0
1654503300000|2022-06-06 08:15:00|1664.57|1662.17|1663.34|1660.94|1666.53|1664.13|1662.84|1660.44|0
1654503600000|2022-06-06 08:20:00|1662.96|1660.56|1664.56|1662.16|1664.81|1662.41|1662.84|1660.44|0
1654503900000|2022-06-06 08:25:00|1664.81|1662.41|1664.81|1662.41|1664.81|1662.41|1664.07|1661.67|0
1654504200000|2022-06-06 08:30:00|1666.04|1663.64|1663.58|1661.18|1667.27|1664.87|1663.33|1660.93|0
1654504500000|2022-06-06 08:35:00|1663.33|1660.93|1663.58|1661.18|1664.07|1661.67|1662.84|1660.44|0
1654504800000|2022-06-06 08:40:00|1663.82|1661.42|1663.82|1661.42|1665.05|1662.65|1663.58|1661.18|0
1654505100000|2022-06-06 08:45:00|1664.07|1661.67|1664.81|1662.41|1664.81|1662.41|1662.35|1659.95|0
1654505400000|2022-06-06 08:50:00|1664.92|1662.52|1666.53|1664.13|1666.77|1664.37|1662.96|1660.56|0
1654505700000|2022-06-06 08:55:00|1666.28|1663.88|1666.28|1663.88|1666.77|1664.37|1664.56|1662.16|0
1654506000000|2022-06-06 09:00:00|1666.03|1663.63|1664.56|1662.16|1666.53|1664.13|1663.82|1661.42|0
1654506300000|2022-06-06 09:05:00|1664.8|1662.4|1663.45|1661.05|1664.8|1662.4|1663.33|1660.93|0
1654506600000|2022-06-06 09:10:00|1663.33|1660.93|1663.82|1661.42|1663.82|1661.42|1662.84|1660.44|0
1654506900000|2022-06-06 09:15:00|1663.33|1660.93|1662.34|1659.94|1663.57|1661.17|1661.61|1659.21|0
1654507200000|2022-06-06 09:20:00|1662.1|1659.7|1661.85|1659.45|1662.46|1660.06|1661.11|1658.71|0
1654507500000|2022-06-06 09:25:00|1662.1|1659.7|1661.11|1658.71|1662.34|1659.94|1659.88|1657.48|0
1654507800000|2022-06-06 09:30:00|1660.87|1658.47|1660.37|1657.97|1661.11|1658.71|1659.15|1656.75|0
1654508100000|2022-06-06 09:35:00|1660.25|1657.85|1656.69|1654.29|1660.25|1657.85|1656.69|1654.29|0
1654508400000|2022-06-06 09:40:00|1656.56|1654.16|1656.19|1653.79|1658.41|1656.01|1655.46|1653.06|0
1654508700000|2022-06-06 09:45:00|1656.31|1653.91|1658.65|1656.25|1658.65|1656.25|1656.19|1653.79|0
1654509000000|2022-06-06 09:50:00|1658.52|1656.12|1656.68|1654.28|1658.9|1656.5|1656.44|1654.04|0
1654509300000|2022-06-06 09:55:00|1656.93|1654.53|1658.65|1656.25|1658.65|1656.25|1656.44|1654.04|0
1654509600000|2022-06-06 10:00:00|1658.4|1656|1660.37|1657.97|1661.35|1658.95|1657.91|1655.51|0
1654509900000|2022-06-06 10:05:00|1660.62|1658.22|1660.73|1658.33|1661.11|1658.71|1659.5|1657.1|0
1654510200000|2022-06-06 10:10:00|1660.86|1658.46|1660.61|1658.21|1661.35|1658.95|1659.88|1657.48|0
1654510500000|2022-06-06 10:15:00|1660.37|1657.97|1660.12|1657.72|1660.86|1658.46|1659.75|1657.35|0
1654510800000|2022-06-06 10:20:00|1660.37|1657.97|1661.6|1659.2|1662.09|1659.69|1659.88|1657.48|0
1654511100000|2022-06-06 10:25:00|1661.84|1659.44|1661.71|1659.31|1662.33|1659.93|1661.1|1658.7|0
1654511400000|2022-06-06 10:30:00|1661.84|1659.44|1662.58|1660.18|1663.07|1660.67|1660.86|1658.46|0
1654511700000|2022-06-06 10:35:00|1662.82|1660.42|1661.1|1658.7|1663.07|1660.67|1660.61|1658.21|0
1654512000000|2022-06-06 10:40:00|1661.35|1658.95|1661.59|1659.19|1661.84|1659.44|1661.22|1658.82|0
1654512300000|2022-06-06 10:45:00|1661.35|1658.95|1661.35|1658.95|1662.08|1659.68|1661.22|1658.82|0
1654512600000|2022-06-06 10:50:00|1661.46|1659.06|1662.82|1660.42|1663.07|1660.67|1661.1|1658.7|0
1654512900000|2022-06-06 10:55:00|1662.69|1660.29|1662.57|1660.17|1663.68|1661.28|1662.08|1659.68|0
1654513200000|2022-06-06 11:00:00|1662.08|1659.68|1660.36|1657.96|1662.08|1659.68|1659.87|1657.47|0
1654513500000|2022-06-06 11:05:00|1660.12|1657.72|1660.11|1657.71|1660.85|1658.45|1659.87|1657.47|0
1654513800000|2022-06-06 11:10:00|1660.23|1657.83|1659.87|1657.47|1660.61|1658.21|1659.87|1657.47|0
1654514100000|2022-06-06 11:15:00|1660.11|1657.71|1661.71|1659.31|1662.08|1659.68|1659.87|1657.47|0
1654514400000|2022-06-06 11:20:00|1661.83|1659.43|1663.55|1661.15|1663.8|1661.4|1661.1|1658.7|0
1654514700000|2022-06-06 11:25:00|1663.8|1661.4|1662.57|1660.17|1663.8|1661.4|1661.59|1659.19|0
1654515000000|2022-06-06 11:30:00|1662.44|1660.04|1662.32|1659.92|1664.05|1661.65|1661.83|1659.43|0
1654515300000|2022-06-06 11:35:00|1661.83|1659.43|1661.59|1659.19|1662.82|1660.42|1661.34|1658.94|0
1654515600000|2022-06-06 11:40:00|1661.7|1659.3|1659.74|1657.34|1661.7|1659.3|1659.62|1657.22|0
1654515900000|2022-06-06 11:45:00|1659.86|1657.46|1656.91|1654.51|1660.36|1657.96|1655.68|1653.28|0
1654516200000|2022-06-06 11:50:00|1656.78|1654.38|1659.24|1656.84|1660.35|1657.95|1655.93|1653.53|0
1654516500000|2022-06-06 11:55:00|1661.34|1658.94|1663.8|1661.4|1663.8|1661.4|1660.6|1658.2|0
1654516800000|2022-06-06 12:00:00|1664.29|1661.89|1662.57|1660.17|1664.29|1661.89|1662.57|1660.17|0
1654517100000|2022-06-06 12:05:00|1662.32|1659.92|1663.55|1661.15|1665.76|1663.36|1662.07|1659.67|0
1654517400000|2022-06-06 12:10:00|1663.79|1661.39|1664.53|1662.13|1665.27|1662.87|1663.55|1661.15|0
1654517700000|2022-06-06 12:15:00|1664.65|1662.25|1663.3|1660.9|1665.51|1663.11|1663.3|1660.9|0
1654518000000|2022-06-06 12:20:00|1663.42|1661.02|1660.35|1657.95|1663.42|1661.02|1659.73|1657.33|0
1654518300000|2022-06-06 12:25:00|1660.1|1657.7|1660.91|1658.51|1663.05|1660.65|1659.73|1657.33|0
1654518600000|2022-06-06 12:30:00|1661.04|1658.64|1663.25|1660.85|1663.75|1661.35|1661.04|1658.64|0
1654518900000|2022-06-06 12:35:00|1663.5|1661.1|1666.46|1664.06|1666.46|1664.06|1663.5|1661.1|0
1654519200000|2022-06-06 12:40:00|1666.21|1663.81|1665.23|1662.83|1666.46|1664.06|1664|1661.6|0
1654519500000|2022-06-06 12:45:00|1664.98|1662.58|1667.06|1664.66|1669.65|1667.25|1664.73|1662.33|0
1654519800000|2022-06-06 12:50:00|1666.95|1664.55|1664.73|1662.33|1667.68|1665.28|1663.75|1661.35|0
1654520100000|2022-06-06 12:55:00|1664.49|1662.09|1663.5|1661.1|1665.34|1662.94|1663.01|1660.61|0
1654520400000|2022-06-06 13:00:00|1663.75|1661.35|1663.99|1661.59|1664.24|1661.84|1662.52|1660.12|0
1654520700000|2022-06-06 13:05:00|1663.62|1661.22|1665.71|1663.31|1666.7|1664.3|1663.62|1661.22|0
1654521000000|2022-06-06 13:10:00|1665.47|1663.07|1665.71|1663.31|1667.19|1664.79|1665.22|1662.82|0
1654521300000|2022-06-06 13:15:00|1665.96|1663.56|1662.76|1660.36|1665.96|1663.56|1660.31|1657.91|0
1654521600000|2022-06-06 13:20:00|1662.52|1660.12|1661.04|1658.64|1663.01|1660.61|1659.57|1657.17|0
1654521900000|2022-06-06 13:25:00|1660.8|1658.4|1661.04|1658.64|1661.04|1658.64|1659.57|1657.17|0
1654522200000|2022-06-06 13:30:00|1662.39|1659.99|1661.04|1658.64|1665.71|1663.31|1656.37|1653.97|0
1654522500000|2022-06-06 13:35:00|1660.55|1658.15|1656.37|1653.97|1661.4|1659|1651.95|1649.55|0
1654522800000|2022-06-06 13:40:00|1656.86|1654.46|1660.06|1657.66|1667.92|1665.52|1654.4|1652|0
1654523100000|2022-06-06 13:45:00|1660.3|1657.9|1655.14|1652.74|1661.78|1659.38|1650.72|1648.32|0
1654523400000|2022-06-06 13:50:00|1655.63|1653.23|1656.61|1654.21|1658.33|1655.93|1651.7|1649.3|0
1654523700000|2022-06-06 13:55:00|1655.88|1653.48|1664.23|1661.83|1664.23|1661.83|1654.65|1652.25|0
1654524000000|2022-06-06 14:00:00|1665.95|1663.55|1674.8|1672.4|1676.03|1673.63|1664.23|1661.83|0
1654524300000|2022-06-06 14:05:00|1674.56|1672.16|1674.69|1672.29|1679.12|1676.72|1673.46|1671.06|0
1654524600000|2022-06-06 14:10:00|1675.18|1672.78|1676.41|1674.01|1677.39|1674.99|1673.46|1671.06|0
1654524900000|2022-06-06 14:15:00|1676.16|1673.76|1672.48|1670.08|1676.9|1674.5|1669.03|1666.63|0
1654525200000|2022-06-06 14:20:00|1671.98|1669.58|1670.8|1668.4|1673.46|1671.06|1669.53|1667.13|0
1654525500000|2022-06-06 14:25:00|1670.06|1667.66|1672.88|1670.48|1675.45|1673.05|1668.1|1665.7|0
1654525800000|2022-06-06 14:30:00|1673.86|1671.46|1674.84|1672.44|1676.07|1673.67|1671.16|1668.76|0
1654526100000|2022-06-06 14:35:00|1675.09|1672.69|1673.61|1671.21|1676.07|1673.67|1670.17|1667.77|0
1654526400000|2022-06-06 14:40:00|1674.59|1672.19|1674.59|1672.19|1676.07|1673.67|1668.94|1666.54|0
1654526700000|2022-06-06 14:45:00|1675.09|1672.69|1676.07|1673.67|1676.07|1673.67|1672.38|1669.98|0
1654527000000|2022-06-06 14:50:00|1675.82|1673.42|1671.4|1669|1678.28|1675.88|1671.15|1668.75|0
1654527300000|2022-06-06 14:55:00|1671.89|1669.49|1674.35|1671.95|1675.08|1672.68|1670.41|1668.01|0
1654527600000|2022-06-06 15:00:00|1674.59|1672.19|1672.38|1669.98|1678.03|1675.63|1671.89|1669.49|0
1654527900000|2022-06-06 15:05:00|1672.87|1670.47|1666.73|1664.33|1674.84|1672.44|1666.23|1663.83|0
1654528200000|2022-06-06 15:10:00|1665.99|1663.59|1657.88|1655.48|1665.99|1663.59|1655.67|1653.27|0
1654528500000|2022-06-06 15:15:00|1656.9|1654.5|1642.88|1640.48|1658.37|1655.97|1642.88|1640.48|0
1654528800000|2022-06-06 15:20:00|1642.14|1639.74|1644.35|1641.95|1647.05|1644.65|1641.4|1639|0
1654529100000|2022-06-06 15:25:00|1644.6|1642.2|1647.54|1645.14|1648.53|1646.13|1643.12|1640.72|0
1654529400000|2022-06-06 15:30:00|1646.81|1644.41|1645.82|1643.42|1649.51|1647.11|1644.59|1642.19|0
1654529700000|2022-06-06 15:35:00|1644.59|1642.19|1644.59|1642.19|1647.3|1644.9|1642.87|1640.47|0
1654530000000|2022-06-06 15:40:00|1644.1|1641.7|1651.23|1648.83|1651.72|1649.32|1643.86|1641.46|0
1654530300000|2022-06-06 15:45:00|1650.98|1648.58|1648.03|1645.63|1654.91|1652.51|1648.03|1645.63|0
1654530600000|2022-06-06 15:50:00|1647.54|1645.14|1649.26|1646.86|1651.47|1649.07|1646.56|1644.16|0
1654530900000|2022-06-06 15:55:00|1649.75|1647.35|1649.99|1647.59|1651.47|1649.07|1647.29|1644.89|0
1654531200000|2022-06-06 16:00:00|1649.75|1647.35|1635.26|1632.86|1649.99|1647.59|1632.56|1630.16|0
1654531500000|2022-06-06 16:05:00|1635.5|1633.1|1631.82|1629.42|1637.96|1635.56|1631.57|1629.17|0
1654531800000|2022-06-06 16:10:00|1631.57|1629.17|1628.63|1626.23|1632.56|1630.16|1626.67|1624.27|0
1654532100000|2022-06-06 16:15:00|1627.4|1625|1630.59|1628.19|1632.56|1630.16|1626.42|1624.02|0
1654532400000|2022-06-06 16:20:00|1630.1|1627.7|1627.15|1624.75|1632.8|1630.4|1627.15|1624.75|0
1654532700000|2022-06-06 16:25:00|1627.65|1625.25|1626.17|1623.77|1630.84|1628.44|1624.45|1622.05|0
1654533000000|2022-06-06 16:30:00|1625.93|1623.53|1629.23|1626.83|1629.36|1626.96|1621.26|1618.86|0
1654533300000|2022-06-06 16:35:00|1628.87|1626.47|1631.82|1629.42|1632.31|1629.91|1628.13|1625.73|0
1654533600000|2022-06-06 16:40:00|1631.57|1629.17|1632.91|1630.51|1634.27|1631.87|1630.34|1627.94|0
1654533900000|2022-06-06 16:45:00|1633.04|1630.64|1633.53|1631.13|1635.5|1633.1|1632.31|1629.91|0
1654534200000|2022-06-06 16:50:00|1632.8|1630.4|1633.53|1631.13|1633.78|1631.38|1628.87|1626.47|0
1654534500000|2022-06-06 16:55:00|1633.16|1630.76|1635.99|1633.59|1637.21|1634.81|1632.55|1630.15|0
1654534800000|2022-06-06 17:00:00|1636.23|1633.83|1631.32|1628.92|1636.23|1633.83|1631.32|1628.92|0
1654535100000|2022-06-06 17:05:00|1631.81|1629.41|1634.51|1632.11|1636.23|1633.83|1631.32|1628.92|0
1654535400000|2022-06-06 17:10:00|1635|1632.6|1630.84|1628.44|1635|1632.6|1628.14|1625.74|0
1654535700000|2022-06-06 17:15:00|1630.59|1628.19|1629.61|1627.21|1631.57|1629.17|1626.17|1623.77|0
1654536000000|2022-06-06 17:20:00|1629.36|1626.96|1630.83|1628.43|1632.8|1630.4|1626.41|1624.01|0
1654536300000|2022-06-06 17:25:00|1630.1|1627.7|1631.82|1629.42|1632.31|1629.91|1628.87|1626.47|0
1654536600000|2022-06-06 17:30:00|1631.32|1628.92|1634.27|1631.87|1635.25|1632.85|1630.34|1627.94|0
1654536900000|2022-06-06 17:35:00|1634.03|1631.63|1641.39|1638.99|1643.61|1641.21|1633.29|1630.89|0
1654537200000|2022-06-06 17:40:00|1641.89|1639.49|1645.08|1642.68|1647.05|1644.65|1641.15|1638.75|0
1654537500000|2022-06-06 17:45:00|1645.33|1642.93|1645.57|1643.17|1646.06|1643.66|1641.64|1639.24|0
1654537800000|2022-06-06 17:50:00|1645.32|1642.92|1646.55|1644.15|1649.01|1646.61|1644.83|1642.43|0
1654538100000|2022-06-06 17:55:00|1646.8|1644.4|1649.75|1647.35|1649.99|1647.59|1646.8|1644.4|0
1654538400000|2022-06-06 18:00:00|1649.99|1647.59|1649.01|1646.61|1649.99|1647.59|1647.29|1644.89|0
1654538700000|2022-06-06 18:05:00|1648.76|1646.36|1646.55|1644.15|1649.75|1647.35|1643.6|1641.2|0
1654539000000|2022-06-06 18:10:00|1646.3|1643.9|1644.09|1641.69|1647.53|1645.13|1644.09|1641.69|0
1654539300000|2022-06-06 18:15:00|1643.6|1641.2|1643.11|1640.71|1645.32|1642.92|1640.65|1638.25|0
1654539600000|2022-06-06 18:20:00|1642.86|1640.46|1634.75|1632.35|1642.86|1640.46|1632.3|1629.9|0
1654539900000|2022-06-06 18:25:00|1633.77|1631.37|1630.58|1628.18|1635|1632.6|1628.12|1625.72|0
1654540200000|2022-06-06 18:30:00|1629.84|1627.44|1630.58|1628.18|1632.05|1629.65|1628.12|1625.72|0
1654540500000|2022-06-06 18:35:00|1630.82|1628.42|1627.38|1624.98|1632.79|1630.39|1626.16|1623.76|0
1654540800000|2022-06-06 18:40:00|1627.63|1625.23|1631.8|1629.4|1632.54|1630.14|1627.01|1624.61|0
1654541100000|2022-06-06 18:45:00|1631.68|1629.28|1630.58|1628.18|1635|1632.6|1630.33|1627.93|0
1654541400000|2022-06-06 18:50:00|1629.59|1627.19|1630.33|1627.93|1630.57|1628.17|1621.24|1618.84|0
1654541700000|2022-06-06 18:55:00|1629.1|1626.7|1630.57|1628.17|1634.26|1631.86|1628.12|1625.72|0
1654542000000|2022-06-06 19:00:00|1629.84|1627.44|1630.33|1627.93|1634.01|1631.61|1627.63|1625.23|0
1654542300000|2022-06-06 19:05:00|1629.59|1627.19|1626.89|1624.49|1631.56|1629.16|1625.17|1622.77|0
1654542600000|2022-06-06 19:10:00|1626.78|1624.38|1626.87|1624.47|1629.09|1626.69|1624.17|1621.77|0
1654542900000|2022-06-06 19:15:00|1626.38|1623.98|1622.21|1619.81|1630.56|1628.16|1621.96|1619.56|0
1654543200000|2022-06-06 19:20:00|1621.71|1619.31|1623.68|1621.28|1626.14|1623.74|1618.03|1615.63|0
1654543500000|2022-06-06 19:25:00|1623.92|1621.52|1623.19|1620.79|1625.64|1623.24|1621.71|1619.31|0
1654543800000|2022-06-06 19:30:00|1622.7|1620.3|1623.68|1621.28|1626.63|1624.23|1621.71|1619.31|0
1654544100000|2022-06-06 19:35:00|1624.17|1621.77|1621.47|1619.07|1624.66|1622.26|1618.03|1615.63|0
1654544400000|2022-06-06 19:40:00|1620.97|1618.57|1630.31|1627.91|1630.56|1628.16|1619.5|1617.1|0
1654544700000|2022-06-06 19:45:00|1630.06|1627.66|1625.15|1622.75|1631.78|1629.38|1623.18|1620.78|0
1654545000000|2022-06-06 19:50:00|1624.9|1622.5|1633.57|1631.17|1633.57|1631.17|1624.9|1622.5|0
1654545300000|2022-06-06 19:55:00|1632.58|1630.18|1630.61|1628.21|1635.53|1633.13|1627.17|1624.77|0
1654545600000|2022-06-06 20:00:00|1628.89|1626.49|1627.42|1625.02|1629.63|1627.23|1626.68|1624.28|0
1654545900000|2022-06-06 20:05:00|1627.66|1625.26|1627.42|1625.02|1629.14|1626.74|1626.93|1624.53|0
1654546200000|2022-06-06 20:10:00|1627.17|1624.77|1627.17|1624.77|1629.14|1626.74|1626.68|1624.28|0
1654546500000|2022-06-06 20:15:00|1626.88|1624.08|1629.09|1626.29|1629.34|1626.54|1626.88|1624.08|0
1654546800000|2022-06-06 20:20:00|1628.85|1626.05|1629.21|1626.41|1629.83|1627.03|1628.85|1626.05|0
1654547100000|2022-06-06 20:25:00|1629.34|1626.54|1627.86|1625.06|1629.58|1626.78|1627.86|1625.06|0
1654547400000|2022-06-06 20:30:00|1628.22|1625.42|1630.32|1627.52|1630.56|1627.76|1628.11|1625.31|0
1654547700000|2022-06-06 20:35:00|1630.44|1627.64|1631.3|1628.5|1631.55|1628.75|1629.83|1627.03|0
1654548000000|2022-06-06 20:40:00|1631.17|1628.37|1631.05|1628.25|1631.3|1628.5|1630.56|1627.76|0
1654548300000|2022-06-06 20:45:00|1630.81|1628.01|1630.81|1628.01|1631.05|1628.25|1630.56|1627.76|0
1654548600000|2022-06-06 20:50:00|1631.3|1628.5|1632.28|1629.48|1632.53|1629.73|1630.81|1628.01|0
1654548900000|2022-06-06 20:55:00|1632.53|1629.73|1630.82|1628.02|1632.77|1629.97|1630.82|1628.02|0
1654549200000|2022-06-06 21:00:00|1630.96|1628.16|1631.25|1628.45|1631.25|1628.45|1630.75|1627.95|0
1654549500000|2022-06-06 21:05:00|1631.29|1628.49|1631.36|1628.56|1631.78|1628.98|1631.29|1628.49|0
1654549800000|2022-06-06 21:10:00|1631.67|1628.87|1631.14|1628.34|1631.71|1628.91|1630.14|1627.34|0
1654550100000|2022-06-06 21:15:00|1631.39|1628.59|1631.11|1628.31|1631.57|1628.77|1631.07|1628.27|0
1654550400000|2022-06-06 21:20:00|1631.07|1628.27|1630.85|1628.05|1631.35|1628.55|1630.67|1627.87|0
1654550700000|2022-06-06 21:25:00|1630.81|1628.01|1631.14|1628.34|1631.14|1628.34|1630.74|1627.94|0
1654551000000|2022-06-06 21:30:00|1631.18|1628.38|1630.13|1627.33|1631.18|1628.38|1630.13|1627.33|0
1654551300000|2022-06-06 21:35:00|1629.89|1627.09|1630.2|1627.4|1630.71|1627.91|1629.78|1626.98|0
1654551600000|2022-06-06 21:40:00|1630.39|1627.59|1630.71|1627.91|1630.71|1627.91|1630.39|1627.59|0
1654551900000|2022-06-06 21:45:00|1630.92|1628.12|1631.13|1628.33|1631.28|1628.48|1630.92|1628.12|0
1654552200000|2022-06-06 21:50:00|1630.89|1628.09|1631.13|1628.33|1631.13|1628.33|1630.89|1628.09|0
1654552500000|2022-06-06 21:55:00|1631.17|1628.37|1631.66|1628.86|1631.66|1628.86|1631.17|1628.37|0
1654552800000|2022-06-06 22:00:00|1630.67|1627.87|1631.41|1628.61|1633.37|1630.57|1630.55|1627.75|0
1654553100000|2022-06-06 22:05:00|1632.03|1629.23|1630.3|1627.5|1632.76|1629.96|1630.3|1627.5|0
1654553400000|2022-06-06 22:10:00|1630.55|1627.75|1631.53|1628.73|1631.9|1629.1|1630.06|1627.26|0
1654553700000|2022-06-06 22:15:00|1631.04|1628.24|1629.93|1627.13|1631.78|1628.98|1629.32|1626.52|0
1654554000000|2022-06-06 22:20:00|1630.06|1627.26|1628.09|1625.29|1630.06|1627.26|1627.72|1624.92|0
1654554300000|2022-06-06 22:25:00|1627.96|1625.16|1628.45|1625.65|1629.07|1626.27|1627.84|1625.04|0
1654554600000|2022-06-06 22:30:00|1628.33|1625.53|1627.11|1624.31|1628.83|1626.03|1626.86|1624.06|0
1654554900000|2022-06-06 22:35:00|1627.22|1624.42|1625.63|1622.83|1628.33|1625.53|1624.89|1622.09|0
1654555200000|2022-06-06 22:40:00|1625.88|1623.08|1625.87|1623.07|1626.98|1624.18|1625.14|1622.34|0
1654555500000|2022-06-06 22:45:00|1626.12|1623.32|1626.86|1624.06|1627.84|1625.04|1625.87|1623.07|0
1654555800000|2022-06-06 22:50:00|1626.98|1624.18|1626.61|1623.81|1628.09|1625.29|1626.37|1623.57|0
1654556100000|2022-06-06 22:55:00|1626.36|1623.56|1626.36|1623.56|1626.48|1623.68|1625.38|1622.58|0
1654556400000|2022-06-06 23:00:00|1626.48|1623.68|1627.1|1624.3|1627.1|1624.3|1625.63|1622.83|0
1654556700000|2022-06-06 23:05:00|1626.85|1624.05|1628.57|1625.77|1628.57|1625.77|1626.85|1624.05|0
1654557000000|2022-06-06 23:10:00|1628.33|1625.53|1629.07|1626.27|1629.31|1626.51|1628.2|1625.4|0
1654557300000|2022-06-06 23:15:00|1629.31|1626.51|1629.06|1626.26|1629.31|1626.51|1628.82|1626.02|0
1654557600000|2022-06-06 23:20:00|1629.31|1626.51|1628.44|1625.64|1629.31|1626.51|1628.33|1625.53|0
1654557900000|2022-06-06 23:25:00|1628.33|1625.53|1628.94|1626.14|1629.31|1626.51|1628.33|1625.53|0
1654558200000|2022-06-06 23:30:00|1629.31|1626.51|1628.82|1626.02|1629.31|1626.51|1628.82|1626.02|0
1654558500000|2022-06-06 23:35:00|1629.06|1626.26|1628.57|1625.77|1629.31|1626.51|1628.2|1625.4|0
1654558800000|2022-06-06 23:40:00|1628.32|1625.52|1629.06|1626.26|1629.06|1626.26|1627.83|1625.03|0
1654559100000|2022-06-06 23:45:00|1629.31|1626.51|1632.5|1629.7|1632.5|1629.7|1629.06|1626.26|0
1654559400000|2022-06-06 23:50:00|1632.75|1629.95|1632.75|1629.95|1633.98|1631.18|1631.88|1629.08|0
1654559700000|2022-06-06 23:55:00|1632.62|1629.82|1631.27|1628.47|1633.73|1630.93|1631.27|1628.47|0
1654560000000|2022-06-07 00:00:00|1631.52|1628.72|1624.39|1621.59|1631.76|1628.96|1624.26|1621.46|0
1654560300000|2022-06-07 00:05:00|1624.51|1621.71|1622.54|1619.74|1624.51|1621.71|1622.18|1619.38|0
1654560600000|2022-06-07 00:10:00|1622.42|1619.62|1621.31|1618.51|1622.67|1619.87|1620.7|1617.9|0
1654560900000|2022-06-07 00:15:00|1621.06|1618.26|1622.42|1619.62|1623.03|1620.23|1619.72|1616.92|0
1654561200000|2022-06-07 00:20:00|1621.8|1619|1619.72|1616.92|1622.17|1619.37|1619.34|1616.54|0
1654561500000|2022-06-07 00:25:00|1619.47|1616.67|1620.08|1617.28|1620.21|1617.41|1618.73|1615.93|0
1654561800000|2022-06-07 00:30:00|1619.96|1617.16|1616.28|1613.48|1620.08|1617.28|1615.78|1612.98|0
1654562100000|2022-06-07 00:35:00|1617.5|1614.7|1619.96|1617.16|1619.96|1617.16|1617.01|1614.21|0
1654562400000|2022-06-07 00:40:00|1620.21|1617.41|1620.45|1617.65|1620.45|1617.65|1618.98|1616.18|0
1654562700000|2022-06-07 00:45:00|1620.21|1617.41|1619.96|1617.16|1620.45|1617.65|1618.48|1615.68|0
1654563000000|2022-06-07 00:50:00|1620.2|1617.4|1618.11|1615.31|1620.7|1617.9|1617.75|1614.95|0
1654563300000|2022-06-07 00:55:00|1619.22|1616.42|1619.34|1616.54|1619.96|1617.16|1618.48|1615.68|0
1654563600000|2022-06-07 01:00:00|1619.47|1616.67|1622.41|1619.61|1622.41|1619.61|1619.22|1616.42|0
1654563900000|2022-06-07 01:05:00|1622.17|1619.37|1621.92|1619.12|1623.64|1620.84|1621.68|1618.88|0
1654564200000|2022-06-07 01:10:00|1622.17|1619.37|1620.69|1617.89|1622.66|1619.86|1620.2|1617.4|0
1654564500000|2022-06-07 01:15:00|1620.32|1617.52|1622.9|1620.1|1623.76|1620.96|1620.07|1617.27|0
1654564800000|2022-06-07 01:20:00|1623.02|1620.22|1620.94|1618.14|1623.02|1620.22|1620.45|1617.65|0
1654565100000|2022-06-07 01:25:00|1620.69|1617.89|1606.54|1603.74|1620.69|1617.89|1603.84|1601.04|0
1654565400000|2022-06-07 01:30:00|1607.27|1604.47|1609.11|1606.31|1609.48|1606.68|1604.82|1602.02|0
1654565700000|2022-06-07 01:35:00|1609.24|1606.44|1610.46|1607.66|1611.45|1608.65|1608.01|1605.21|0
1654566000000|2022-06-07 01:40:00|1610.22|1607.42|1613.66|1610.86|1613.66|1610.86|1609.73|1606.93|0
1654566300000|2022-06-07 01:45:00|1613.9|1611.1|1613.9|1611.1|1615|1612.2|1612.67|1609.87|0
1654566600000|2022-06-07 01:50:00|1614.15|1611.35|1613.41|1610.61|1614.26|1611.46|1613.04|1610.24|0
1654566900000|2022-06-07 01:55:00|1613.16|1610.36|1612.43|1609.63|1613.41|1610.61|1610.46|1607.66|0
1654567200000|2022-06-07 02:00:00|1612.54|1609.74|1611.69|1608.89|1613.65|1610.85|1611.2|1608.4|0
1654567500000|2022-06-07 02:05:00|1611.81|1609.01|1608.25|1605.45|1612.67|1609.87|1608.25|1605.45|0
1654567800000|2022-06-07 02:10:00|1608.5|1605.7|1607.14|1604.34|1608.5|1605.7|1606.78|1603.98|0
1654568100000|2022-06-07 02:15:00|1607.27|1604.47|1607.27|1604.47|1608.74|1605.94|1606.78|1603.98|0
1654568400000|2022-06-07 02:20:00|1607.51|1604.71|1609.72|1606.92|1610.21|1607.41|1607.38|1604.58|0
1654568700000|2022-06-07 02:25:00|1609.97|1607.17|1608.49|1605.69|1610.21|1607.41|1608.25|1605.45|0
1654569000000|2022-06-07 02:30:00|1608.61|1605.81|1607.51|1604.71|1608.98|1606.18|1607.26|1604.46|0
1654569300000|2022-06-07 02:35:00|1607.76|1604.96|1607.63|1604.83|1608.49|1605.69|1607.26|1604.46|0
1654569600000|2022-06-07 02:40:00|1607.51|1604.71|1607.14|1604.34|1607.75|1604.95|1607.02|1604.22|0
1654569900000|2022-06-07 02:45:00|1607.02|1604.22|1605.91|1603.11|1607.02|1604.22|1605.17|1602.37|0
1654570200000|2022-06-07 02:50:00|1605.79|1602.99|1606.77|1603.97|1607.02|1604.22|1605.79|1602.99|0
1654570500000|2022-06-07 02:55:00|1606.52|1603.72|1606.52|1603.72|1606.77|1603.97|1605.3|1602.5|0
1654570800000|2022-06-07 03:00:00|1606.64|1603.84|1606.09|1603.29|1607.01|1604.21|1605.84|1603.04|0
1654571100000|2022-06-07 03:05:00|1606.34|1603.54|1605.84|1603.04|1606.58|1603.78|1605.84|1603.04|0
1654571400000|2022-06-07 03:10:00|1606.09|1603.29|1607.56|1604.76|1608.05|1605.25|1606.09|1603.29|0
1654571700000|2022-06-07 03:15:00|1607.81|1605.01|1611.25|1608.45|1611.99|1609.19|1607.56|1604.76|0
1654572000000|2022-06-07 03:20:00|1610.87|1608.07|1612.48|1609.68|1612.48|1609.68|1610.76|1607.96|0
1654572300000|2022-06-07 03:25:00|1612.72|1609.92|1611.98|1609.18|1613.95|1611.15|1611.98|1609.18|0
1654572600000|2022-06-07 03:30:00|1612.1|1609.3|1611.49|1608.69|1612.23|1609.43|1611.49|1608.69|0
1654572900000|2022-06-07 03:35:00|1611.74|1608.94|1612.59|1609.79|1613.46|1610.66|1610.75|1607.95|0
1654573200000|2022-06-07 03:40:00|1612.47|1609.67|1612.97|1610.17|1613.21|1610.41|1611.98|1609.18|0
1654573500000|2022-06-07 03:45:00|1613.21|1610.41|1613.95|1611.15|1614.19|1611.39|1612.47|1609.67|0
1654573800000|2022-06-07 03:50:00|1613.82|1611.02|1614.44|1611.64|1614.68|1611.88|1612.72|1609.92|0
1654574100000|2022-06-07 03:55:00|1614.07|1611.27|1611.61|1608.81|1614.93|1612.13|1611.49|1608.69|0
1654574400000|2022-06-07 04:00:00|1611.85|1609.05|1610.56|1607.76|1611.85|1609.05|1609.77|1606.97|0
1654574700000|2022-06-07 04:05:00|1610.44|1607.64|1610.93|1608.13|1611.67|1608.87|1610.44|1607.64|0
1654575000000|2022-06-07 04:10:00|1610.69|1607.89|1611.18|1608.38|1611.42|1608.62|1610.69|1607.89|0
1654575300000|2022-06-07 04:15:00|1611.05|1608.25|1611.42|1608.62|1611.42|1608.62|1610.44|1607.64|0
1654575600000|2022-06-07 04:20:00|1611.18|1608.38|1612.4|1609.6|1612.65|1609.85|1611.18|1608.38|0
1654575900000|2022-06-07 04:25:00|1612.65|1609.85|1613.14|1610.34|1613.14|1610.34|1611.91|1609.11|0
1654576200000|2022-06-07 04:30:00|1612.9|1610.1|1606.75|1603.95|1613.14|1610.34|1606.51|1603.71|0
1654576500000|2022-06-07 04:35:00|1606.51|1603.71|1608.23|1605.43|1608.96|1606.16|1606.51|1603.71|0
1654576800000|2022-06-07 04:40:00|1608.34|1605.54|1608.22|1605.42|1608.47|1605.67|1607.36|1604.56|0
1654577100000|2022-06-07 04:45:00|1607.85|1605.05|1607.98|1605.18|1608.22|1605.42|1606.38|1603.58|0
1654577400000|2022-06-07 04:50:00|1607.73|1604.93|1607.73|1604.93|1608.83|1606.03|1607.49|1604.69|0
1654577700000|2022-06-07 04:55:00|1607.98|1605.18|1608.59|1605.79|1609.32|1606.52|1607.98|1605.18|0
1654578000000|2022-06-07 05:00:00|1608.71|1605.91|1609.2|1606.4|1609.94|1607.14|1608.22|1605.42|0
1654578300000|2022-06-07 05:05:00|1608.96|1606.16|1606.26|1603.46|1608.96|1606.16|1606.01|1603.21|0
1654578600000|2022-06-07 05:10:00|1606.01|1603.21|1605.03|1602.23|1606.99|1604.19|1604.54|1601.74|0
1654578900000|2022-06-07 05:15:00|1604.9|1602.1|1606.13|1603.33|1606.99|1604.19|1604.9|1602.1|0
1654579200000|2022-06-07 05:20:00|1606.01|1603.21|1602.57|1599.77|1607.11|1604.31|1602.08|1599.28|0
1654579500000|2022-06-07 05:25:00|1602.32|1599.52|1596.55|1593.75|1602.81|1600.01|1596.42|1593.62|0
1654579800000|2022-06-07 05:30:00|1596.8|1594|1599.1|1596.3|1600.08|1597.28|1596.8|1594|0
1654580100000|2022-06-07 05:35:00|1599.34|1596.54|1598.73|1595.93|1600.33|1597.53|1597.63|1594.83|0
1654580400000|2022-06-07 05:40:00|1598.61|1595.81|1599.83|1597.03|1601.06|1598.26|1598.61|1595.81|0
1654580700000|2022-06-07 05:45:00|1600.08|1597.28|1600.08|1597.28|1601.31|1598.51|1598.36|1595.56|0
1654581000000|2022-06-07 05:50:00|1600.32|1597.52|1600.32|1597.52|1601.31|1598.51|1599.59|1596.79|0
1654581300000|2022-06-07 05:55:00|1600.57|1597.77|1598.85|1596.05|1601.8|1599|1598.6|1595.8|0
1654581600000|2022-06-07 06:00:00|1599.34|1596.54|1606.95|1604.15|1607.94|1605.14|1599.34|1596.54|0
1654581900000|2022-06-07 06:05:00|1607.69|1604.89|1605.23|1602.43|1607.69|1604.89|1604.86|1602.06|0
1654582200000|2022-06-07 06:10:00|1604.99|1602.19|1606.46|1603.66|1606.46|1603.66|1604.99|1602.19|0
1654582500000|2022-06-07 06:15:00|1606.58|1603.78|1607.2|1604.4|1608.18|1605.38|1606.22|1603.42|0
1654582800000|2022-06-07 06:20:00|1607.44|1604.64|1606.71|1603.91|1608.67|1605.87|1606.09|1603.29|0
1654583100000|2022-06-07 06:25:00|1606.95|1604.15|1609.41|1606.61|1609.41|1606.61|1605.97|1603.17|0
1654583400000|2022-06-07 06:30:00|1609.65|1606.85|1607.93|1605.13|1610.88|1608.08|1607.69|1604.89|0
1654583700000|2022-06-07 06:35:00|1608.18|1605.38|1607.2|1604.4|1608.67|1605.87|1606.7|1603.9|0
1654584000000|2022-06-07 06:40:00|1607.44|1604.64|1606.21|1603.41|1608.91|1606.11|1606.21|1603.41|0
1654584300000|2022-06-07 06:45:00|1606.08|1603.28|1605.72|1602.92|1606.08|1603.28|1602.77|1599.97|0
1654584600000|2022-06-07 06:50:00|1605.23|1602.43|1606.21|1603.41|1608.18|1605.38|1605.23|1602.43|0
1654584900000|2022-06-07 06:55:00|1605.47|1602.67|1605.96|1603.16|1605.96|1603.16|1604.12|1601.32|0
1654585200000|2022-06-07 07:00:00|1605.72|1602.92|1606.7|1603.9|1610.5|1607.7|1605.72|1602.92|0
1654585500000|2022-06-07 07:05:00|1606.25|1603.85|1610.06|1607.66|1610.06|1607.66|1605.03|1602.63|0
1654585800000|2022-06-07 07:10:00|1609.69|1607.29|1613.87|1611.47|1614.36|1611.96|1608.96|1606.56|0
1654586100000|2022-06-07 07:15:00|1614.36|1611.96|1610.43|1608.03|1617.31|1614.91|1609.45|1607.05|0
1654586400000|2022-06-07 07:20:00|1610.18|1607.78|1611.5|1609.1|1612.12|1609.72|1608.68|1606.28|0
1654586700000|2022-06-07 07:25:00|1611.87|1609.47|1612.36|1609.96|1614.33|1611.93|1610.64|1608.24|0
1654587000000|2022-06-07 07:30:00|1612.23|1609.83|1613.83|1611.43|1616.78|1614.38|1612.23|1609.83|0
1654587300000|2022-06-07 07:35:00|1613.46|1611.06|1609.9|1607.5|1614.33|1611.93|1609.9|1607.5|0
1654587600000|2022-06-07 07:40:00|1609.66|1607.26|1613.1|1610.7|1614.08|1611.68|1609.66|1607.26|0
1654587900000|2022-06-07 07:45:00|1612.85|1610.45|1615.67|1613.27|1618.5|1616.1|1612.85|1610.45|0
1654588200000|2022-06-07 07:50:00|1615.8|1613.4|1614.93|1612.53|1617.03|1614.63|1614.2|1611.8|0
1654588500000|2022-06-07 07:55:00|1614.81|1612.41|1614.08|1611.68|1616.53|1614.13|1613.59|1611.19|0
1654588800000|2022-06-07 08:00:00|1614.32|1611.92|1615.8|1613.4|1616.53|1614.13|1612.85|1610.45|0
1654589100000|2022-06-07 08:05:00|1616.29|1613.89|1616.78|1614.38|1618.74|1616.34|1615.67|1613.27|0
1654589400000|2022-06-07 08:10:00|1617.14|1614.74|1615.91|1613.51|1617.51|1615.11|1615.3|1612.9|0
1654589700000|2022-06-07 08:15:00|1616.04|1613.64|1614.81|1612.41|1616.16|1613.76|1612.85|1610.45|0
1654590000000|2022-06-07 08:20:00|1615.3|1612.9|1615.79|1613.39|1616.28|1613.88|1613.83|1611.43|0
1654590300000|2022-06-07 08:25:00|1615.66|1613.26|1614.81|1612.41|1617.51|1615.11|1614.81|1612.41|0
1654590600000|2022-06-07 08:30:00|1615.05|1612.65|1616.28|1613.88|1617.02|1614.62|1614.32|1611.92|0
1654590900000|2022-06-07 08:35:00|1616.04|1613.64|1620.43|1618.03|1620.7|1618.3|1615.79|1613.39|0
1654591200000|2022-06-07 08:40:00|1620.67|1618.27|1618.28|1615.88|1620.67|1618.27|1617.29|1614.89|0
1654591500000|2022-06-07 08:45:00|1618.77|1616.37|1617.54|1615.14|1619.01|1616.61|1617.29|1614.89|0
1654591800000|2022-06-07 08:50:00|1617.41|1615.01|1617.29|1614.89|1617.78|1615.38|1616.31|1613.91|0
1654592100000|2022-06-07 08:55:00|1617.16|1614.76|1617.29|1614.89|1618.03|1615.63|1616.55|1614.15|0
1654592400000|2022-06-07 09:00:00|1616.92|1614.52|1614.34|1611.94|1618.27|1615.87|1614.34|1611.94|0
1654592700000|2022-06-07 09:05:00|1614.59|1612.19|1613.6|1611.2|1615.08|1612.68|1612.13|1609.73|0
1654593000000|2022-06-07 09:10:00|1613.36|1610.96|1611.64|1609.24|1613.85|1611.45|1611.39|1608.99|0
1654593300000|2022-06-07 09:15:00|1611.76|1609.36|1614.34|1611.94|1614.34|1611.94|1610.66|1608.26|0
1654593600000|2022-06-07 09:20:00|1613.97|1611.57|1615.57|1613.17|1615.81|1613.41|1613.85|1611.45|0
1654593900000|2022-06-07 09:25:00|1615.44|1613.04|1617.04|1614.64|1617.78|1615.38|1615.44|1613.04|0
1654594200000|2022-06-07 09:30:00|1617.16|1614.76|1617.78|1615.38|1618.76|1616.36|1616.8|1614.4|0
1654594500000|2022-06-07 09:35:00|1617.9|1615.5|1615.57|1613.17|1618.27|1615.87|1615.57|1613.17|0
1654594800000|2022-06-07 09:40:00|1615.32|1612.92|1612.73|1610.33|1615.32|1612.92|1612.37|1609.97|0
1654595100000|2022-06-07 09:45:00|1612.62|1610.22|1612.12|1609.72|1612.86|1610.46|1611.63|1609.23|0
1654595400000|2022-06-07 09:50:00|1611.88|1609.48|1610.9|1608.5|1612.12|1609.72|1610.65|1608.25|0
1654595700000|2022-06-07 09:55:00|1610.65|1608.25|1610.9|1608.5|1612.62|1610.22|1610.4|1608|0
1654596000000|2022-06-07 10:00:00|1610.65|1608.25|1612.37|1609.97|1612.61|1610.21|1610.65|1608.25|0
1654596300000|2022-06-07 10:05:00|1612.12|1609.72|1612.49|1610.09|1612.61|1610.21|1611.99|1609.59|0
1654596600000|2022-06-07 10:10:00|1612.37|1609.97|1612.12|1609.72|1612.61|1610.21|1611.88|1609.48|0
1654596900000|2022-06-07 10:15:00|1611.99|1609.59|1604.62|1602.22|1612.12|1609.72|1604.51|1602.11|0
1654597200000|2022-06-07 10:20:00|1604.26|1601.86|1604.51|1602.11|1605.49|1603.09|1601.81|1599.41|0
1654597500000|2022-06-07 10:25:00|1604.75|1602.35|1605.26|1602.86|1607.22|1604.82|1604.01|1601.61|0
1654597800000|2022-06-07 10:30:00|1605.37|1602.97|1608.94|1606.54|1609.43|1607.03|1605.26|1602.86|0
1654598100000|2022-06-07 10:35:00|1609.19|1606.79|1611.02|1608.62|1611.64|1609.24|1608.57|1606.17|0
1654598400000|2022-06-07 10:40:00|1611.15|1608.75|1608.22|1605.82|1611.55|1609.15|1608.22|1605.82|0
1654598700000|2022-06-07 10:45:00|1608.35|1605.95|1611.54|1609.14|1612.04|1609.64|1608.11|1605.71|0
1654599000000|2022-06-07 10:50:00|1611.79|1609.39|1611.79|1609.39|1613.26|1610.86|1610.81|1608.41|0
1654599300000|2022-06-07 10:55:00|1611.66|1609.26|1600.74|1598.34|1612.77|1610.37|1598.53|1596.13|0
1654599600000|2022-06-07 11:00:00|1600.25|1597.85|1605.59|1603.19|1605.83|1603.43|1600.25|1597.85|0
1654599900000|2022-06-07 11:05:00|1605.1|1602.7|1597.73|1595.33|1605.83|1603.43|1597.48|1595.08|0
1654600200000|2022-06-07 11:10:00|1596.99|1594.59|1590.13|1587.73|1597.24|1594.84|1588.4|1586|0
1654600500000|2022-06-07 11:15:00|1590|1587.6|1595.65|1593.25|1596.27|1593.87|1589.15|1586.75|0
1654600800000|2022-06-07 11:20:00|1595.78|1593.38|1596.02|1593.62|1596.14|1593.74|1593.81|1591.41|0
1654601100000|2022-06-07 11:25:00|1595.89|1593.49|1598.48|1596.08|1599.46|1597.06|1594.42|1592.02|0
1654601400000|2022-06-07 11:30:00|1598.23|1595.83|1599.21|1596.81|1599.82|1597.42|1597.49|1595.09|0
1654601700000|2022-06-07 11:35:00|1599.33|1596.93|1599.46|1597.06|1600.2|1597.8|1598.48|1596.08|0
1654602000000|2022-06-07 11:40:00|1599.82|1597.42|1597.25|1594.85|1599.82|1597.42|1596.87|1594.47|0
1654602300000|2022-06-07 11:45:00|1597.12|1594.72|1599.33|1596.93|1599.46|1597.06|1597.12|1594.72|0
1654602600000|2022-06-07 11:50:00|1599.21|1596.81|1596.75|1594.35|1599.21|1596.81|1596.75|1594.35|0
1654602900000|2022-06-07 11:55:00|1597|1594.6|1597.98|1595.58|1598.47|1596.07|1596.26|1593.86|0
1654603200000|2022-06-07 12:00:00|1598.47|1596.07|1595.77|1593.37|1600.06|1597.66|1595.77|1593.37|0
1654603500000|2022-06-07 12:05:00|1595.52|1593.12|1595.28|1592.88|1597.49|1595.09|1595.03|1592.63|0
1654603800000|2022-06-07 12:10:00|1595.15|1592.75|1595.28|1592.88|1596.51|1594.11|1593.8|1591.4|0
1654604100000|2022-06-07 12:15:00|1595.52|1593.12|1592.82|1590.42|1596.26|1593.86|1592.33|1589.93|0
1654604400000|2022-06-07 12:20:00|1593.07|1590.67|1596.75|1594.35|1597.98|1595.58|1592.82|1590.42|0
1654604700000|2022-06-07 12:25:00|1597.24|1594.84|1596.26|1593.86|1597.98|1595.58|1596.26|1593.86|0
1654605000000|2022-06-07 12:30:00|1596.5|1594.1|1596.75|1594.35|1596.99|1594.59|1590.85|1588.45|0
1654605300000|2022-06-07 12:35:00|1596.62|1594.22|1594.54|1592.14|1597.48|1595.08|1592.08|1589.68|0
1654605600000|2022-06-07 12:40:00|1594.29|1591.89|1594.78|1592.38|1595.27|1592.87|1591.83|1589.43|0
1654605900000|2022-06-07 12:45:00|1595.27|1592.87|1591.83|1589.43|1597.48|1595.08|1591.59|1589.19|0
1654606200000|2022-06-07 12:50:00|1591.59|1589.19|1590.85|1588.45|1594.04|1591.64|1590.36|1587.96|0
1654606500000|2022-06-07 12:55:00|1591.1|1588.7|1589.62|1587.22|1592.57|1590.17|1589.13|1586.73|0
1654606800000|2022-06-07 13:00:00|1589.25|1586.85|1591.83|1589.43|1592.08|1589.68|1588.88|1586.48|0
1654607100000|2022-06-07 13:05:00|1591.59|1589.19|1590.11|1587.71|1592.57|1590.17|1589.62|1587.22|0
1654607400000|2022-06-07 13:10:00|1590.36|1587.96|1587.65|1585.25|1590.85|1588.45|1586.3|1583.9|0
1654607700000|2022-06-07 13:15:00|1587.9|1585.5|1589.13|1586.73|1591.34|1588.94|1587.9|1585.5|0
1654608000000|2022-06-07 13:20:00|1588.88|1586.48|1589.86|1587.46|1591.34|1588.94|1588.64|1586.24|0
1654608300000|2022-06-07 13:25:00|1590.35|1587.95|1592.81|1590.41|1592.81|1590.41|1588.64|1586.24|0
1654608600000|2022-06-07 13:30:00|1593.06|1590.66|1603.62|1601.22|1604.36|1601.96|1588.39|1585.99|0
1654608900000|2022-06-07 13:35:00|1603.13|1600.73|1601.9|1599.5|1606.81|1604.41|1600.18|1597.78|0
1654609200000|2022-06-07 13:40:00|1602.88|1600.48|1605.7|1603.3|1606.81|1604.41|1600.3|1597.9|0
1654609500000|2022-06-07 13:45:00|1605.83|1603.43|1608.29|1605.89|1609.02|1606.62|1603.37|1600.97|0
1654609800000|2022-06-07 13:50:00|1608.53|1606.13|1611.73|1609.33|1616.64|1614.24|1607.55|1605.15|0
1654610100000|2022-06-07 13:55:00|1612.71|1610.31|1608.28|1605.88|1614.3|1611.9|1606.32|1603.92|0
1654610400000|2022-06-07 14:00:00|1608.53|1606.13|1613.94|1611.54|1614.18|1611.78|1605.83|1603.43|0
1654610700000|2022-06-07 14:05:00|1614.43|1612.03|1608.49|1606.09|1617.19|1614.79|1606.4|1604|0
1654611000000|2022-06-07 14:10:00|1609.23|1606.83|1605.55|1603.15|1610.95|1608.55|1603.09|1600.69|0
1654611300000|2022-06-07 14:15:00|1605.79|1603.39|1606.04|1603.64|1608.98|1606.58|1602.11|1599.71|0
1654611600000|2022-06-07 14:20:00|1606.28|1603.88|1612.18|1609.78|1616.35|1613.95|1604.56|1602.16|0
1654611900000|2022-06-07 14:25:00|1612.42|1610.02|1625.2|1622.8|1626.43|1624.03|1610.7|1608.3|0
1654612200000|2022-06-07 14:30:00|1625.44|1623.04|1633.06|1630.66|1633.42|1631.02|1623.72|1621.32|0
1654612500000|2022-06-07 14:35:00|1632.82|1630.42|1641.06|1638.66|1642.54|1640.14|1631.59|1629.19|0
1654612800000|2022-06-07 14:40:00|1640.81|1638.41|1643.15|1640.75|1646.34|1643.94|1639.09|1636.69|0
1654613100000|2022-06-07 14:45:00|1643.64|1641.24|1647.32|1644.92|1647.82|1645.42|1641.92|1639.52|0
1654613400000|2022-06-07 14:50:00|1647.44|1645.04|1646.34|1643.94|1648.06|1645.66|1643.39|1640.99|0
1654613700000|2022-06-07 14:55:00|1645.85|1643.45|1642.16|1639.76|1646.34|1643.94|1640.93|1638.53|0
1654614000000|2022-06-07 15:00:00|1642.65|1640.25|1640.19|1637.79|1645.35|1642.95|1639.7|1637.3|0
1654614300000|2022-06-07 15:05:00|1639.95|1637.55|1641.08|1638.68|1641.08|1638.68|1636.17|1633.77|0
1654614600000|2022-06-07 15:10:00|1640.35|1637.95|1644.03|1641.63|1645.51|1643.11|1639.85|1637.45|0
1654614900000|2022-06-07 15:15:00|1643.3|1640.9|1638.62|1636.22|1644.53|1642.13|1637.4|1635|0
1654615200000|2022-06-07 15:20:00|1638.87|1636.47|1632.23|1629.83|1639.85|1637.45|1632.23|1629.83|0
1654615500000|2022-06-07 15:25:00|1631.5|1629.1|1629.53|1627.13|1634.45|1632.05|1627.81|1625.41|0
1654615800000|2022-06-07 15:30:00|1629.78|1627.38|1628.66|1626.26|1629.89|1627.49|1625.95|1623.55|0
1654616100000|2022-06-07 15:35:00|1628.9|1626.5|1630.87|1628.47|1631.11|1628.71|1625.22|1622.82|0
1654616400000|2022-06-07 15:40:00|1631.11|1628.71|1629.02|1626.62|1631.11|1628.71|1627.92|1625.52|0
1654616700000|2022-06-07 15:45:00|1629.15|1626.75|1622.02|1619.62|1631.6|1629.2|1621.53|1619.13|0
1654617000000|2022-06-07 15:50:00|1621.77|1619.37|1623|1620.6|1626.2|1623.8|1620.79|1618.39|0
1654617300000|2022-06-07 15:55:00|1622.76|1620.36|1629.17|1626.77|1630.4|1628|1622.76|1620.36|0
1654617600000|2022-06-07 16:00:00|1629.67|1627.27|1627.94|1625.54|1631.39|1628.99|1626.47|1624.07|0
1654617900000|2022-06-07 16:05:00|1627.21|1624.81|1624.99|1622.59|1627.21|1624.81|1622.04|1619.64|0
1654618200000|2022-06-07 16:10:00|1625.49|1623.09|1626.48|1624.08|1627.21|1624.81|1624.01|1621.61|0
1654618500000|2022-06-07 16:15:00|1625.74|1623.34|1621.56|1619.16|1626.72|1624.32|1618.86|1616.46|0
1654618800000|2022-06-07 16:20:00|1621.07|1618.67|1623.03|1620.63|1623.77|1621.37|1619.84|1617.44|0
1654619100000|2022-06-07 16:25:00|1622.79|1620.39|1625|1622.6|1626.72|1624.32|1622.79|1620.39|0
1654619400000|2022-06-07 16:30:00|1625.24|1622.84|1629.18|1626.78|1630.4|1628|1623.03|1620.63|0
1654619700000|2022-06-07 16:35:00|1629.42|1627.02|1631.39|1628.99|1631.39|1628.99|1627.7|1625.3|0
1654620000000|2022-06-07 16:40:00|1631.63|1629.23|1633.6|1631.2|1637.04|1634.64|1631.63|1629.23|0
1654620300000|2022-06-07 16:45:00|1633.84|1631.44|1635.81|1633.41|1636.79|1634.39|1633.84|1631.44|0
1654620600000|2022-06-07 16:50:00|1636.06|1633.66|1637.53|1635.13|1638.27|1635.87|1632.86|1630.46|0
1654620900000|2022-06-07 16:55:00|1637.28|1634.88|1636.55|1634.15|1638.02|1635.62|1634.33|1631.93|0
1654621200000|2022-06-07 17:00:00|1636.79|1634.39|1639.74|1637.34|1640.48|1638.08|1634.82|1632.42|0
1654621500000|2022-06-07 17:05:00|1639.99|1637.59|1642.69|1640.29|1642.69|1640.29|1637.53|1635.13|0
1654621800000|2022-06-07 17:10:00|1643.18|1640.78|1643.18|1640.78|1643.92|1641.52|1640.72|1638.32|0
1654622100000|2022-06-07 17:15:00|1643.43|1641.03|1644.66|1642.26|1646.13|1643.73|1642.69|1640.29|0
1654622400000|2022-06-07 17:20:00|1644.41|1642.01|1644.45|1642.05|1647.65|1645.25|1643.72|1641.32|0
1654622700000|2022-06-07 17:25:00|1644.7|1642.3|1645.19|1642.79|1646.17|1643.77|1643.47|1641.07|0
1654623000000|2022-06-07 17:30:00|1646.67|1644.27|1645.19|1642.79|1647.16|1644.76|1643.22|1640.82|0
1654623300000|2022-06-07 17:35:00|1644.7|1642.3|1644.81|1642.41|1646.42|1644.02|1642.24|1639.84|0
1654623600000|2022-06-07 17:40:00|1645.19|1642.79|1644.45|1642.05|1645.19|1642.79|1641.99|1639.59|0
1654623900000|2022-06-07 17:45:00|1644.2|1641.8|1644.45|1642.05|1646.17|1643.77|1642.24|1639.84|0
1654624200000|2022-06-07 17:50:00|1644.7|1642.3|1643.71|1641.31|1647.15|1644.75|1643.22|1640.82|0
1654624500000|2022-06-07 17:55:00|1643.22|1640.82|1642.39|1639.99|1644.61|1642.21|1642.15|1639.75|0
1654624800000|2022-06-07 18:00:00|1642.76|1640.36|1645.59|1643.19|1645.83|1643.43|1641.16|1638.76|0
1654625100000|2022-06-07 18:05:00|1645.83|1643.43|1653.95|1651.55|1654.2|1651.8|1644.85|1642.45|0
1654625400000|2022-06-07 18:10:00|1654.2|1651.8|1656.9|1654.5|1657.4|1655|1653.46|1651.06|0
1654625700000|2022-06-07 18:15:00|1657.4|1655|1653.7|1651.3|1658.38|1655.98|1653.21|1650.81|0
1654626000000|2022-06-07 18:20:00|1653.46|1651.06|1654.69|1652.29|1654.93|1652.53|1652.72|1650.32|0
1654626300000|2022-06-07 18:25:00|1654.93|1652.53|1655.67|1653.27|1656.66|1654.26|1652.97|1650.57|0
1654626600000|2022-06-07 18:30:00|1655.92|1653.52|1659.36|1656.96|1660.59|1658.19|1654.69|1652.29|0
1654626900000|2022-06-07 18:35:00|1659.61|1657.21|1657.39|1654.99|1660.1|1657.7|1656.9|1654.5|0
1654627200000|2022-06-07 18:40:00|1657.88|1655.48|1649.76|1647.36|1658.13|1655.73|1647.8|1645.4|0
1654627500000|2022-06-07 18:45:00|1649.03|1646.63|1646.81|1644.41|1652.22|1649.82|1645.58|1643.18|0
1654627800000|2022-06-07 18:50:00|1647.06|1644.66|1649.76|1647.36|1650.5|1648.1|1646.07|1643.67|0
1654628100000|2022-06-07 18:55:00|1648.78|1646.38|1652.47|1650.07|1652.96|1650.56|1647.8|1645.4|0
1654628400000|2022-06-07 19:00:00|1652.71|1650.31|1656.65|1654.25|1657.39|1654.99|1651.73|1649.33|0
1654628700000|2022-06-07 19:05:00|1656.9|1654.5|1656.9|1654.5|1659.11|1656.71|1654.68|1652.28|0
1654629000000|2022-06-07 19:10:00|1657.39|1654.99|1655.67|1653.27|1658.86|1656.46|1653.7|1651.3|0
1654629300000|2022-06-07 19:15:00|1655.42|1653.02|1658.13|1655.73|1658.86|1656.46|1655.42|1653.02|0
1654629600000|2022-06-07 19:20:00|1658.37|1655.97|1659.11|1656.71|1661.08|1658.68|1657.39|1654.99|0
1654629900000|2022-06-07 19:25:00|1659.6|1657.2|1659.85|1657.45|1660.83|1658.43|1657.88|1655.48|0
1654630200000|2022-06-07 19:30:00|1659.6|1657.2|1664.17|1661.77|1664.42|1662.02|1658.62|1656.22|0
1654630500000|2022-06-07 19:35:00|1663.92|1661.52|1667.86|1665.46|1667.86|1665.46|1663.43|1661.03|0
1654630800000|2022-06-07 19:40:00|1668.11|1665.71|1667.37|1664.97|1669.09|1666.69|1665.4|1663|0
1654631100000|2022-06-07 19:45:00|1667.86|1665.46|1670.81|1668.41|1671.31|1668.91|1666.63|1664.23|0
1654631400000|2022-06-07 19:50:00|1670.32|1667.92|1672.04|1669.64|1673.27|1670.87|1668.84|1666.44|0
1654631700000|2022-06-07 19:55:00|1671.8|1669.4|1667.86|1665.46|1673.27|1670.87|1667.86|1665.46|0
1654632000000|2022-06-07 20:00:00|1668.6|1666.2|1663.67|1661.27|1668.6|1666.2|1662.2|1659.8|0
1654632300000|2022-06-07 20:05:00|1663.92|1661.52|1664.9|1662.5|1665.64|1663.24|1663.18|1660.78|0
1654632600000|2022-06-07 20:10:00|1664.66|1662.26|1664.66|1662.26|1665.4|1663|1664.66|1662.26|0
1654632900000|2022-06-07 20:15:00|1664.86|1662.06|1663.38|1660.58|1665.1|1662.3|1662.89|1660.09|0
1654633200000|2022-06-07 20:20:00|1663.63|1660.83|1663.38|1660.58|1664.86|1662.06|1662.64|1659.84|0
1654633500000|2022-06-07 20:25:00|1663.13|1660.33|1661.66|1658.86|1663.62|1660.82|1661.66|1658.86|0
1654633800000|2022-06-07 20:30:00|1661.9|1659.1|1662.15|1659.35|1662.15|1659.35|1660.67|1657.87|0
1654634100000|2022-06-07 20:35:00|1661.9|1659.1|1661.77|1658.97|1662.39|1659.59|1661.41|1658.61|0
1654634400000|2022-06-07 20:40:00|1661.9|1659.1|1660.67|1657.87|1662.64|1659.84|1660.18|1657.38|0
1654634700000|2022-06-07 20:45:00|1660.54|1657.74|1660.42|1657.62|1661.65|1658.85|1660.42|1657.62|0
1654635000000|2022-06-07 20:50:00|1660.67|1657.87|1660.42|1657.62|1660.91|1658.11|1659.19|1656.39|0
1654635300000|2022-06-07 20:55:00|1659.93|1657.13|1660.54|1657.74|1660.91|1658.11|1659.68|1656.88|0
1654635600000|2022-06-07 21:00:00|1660.16|1657.36|1659.98|1657.18|1660.23|1657.43|1659.59|1656.79|0
1654635900000|2022-06-07 21:05:00|1660.05|1657.25|1659.98|1657.18|1660.19|1657.39|1659.91|1657.11|0
1654636200000|2022-06-07 21:10:00|1660.02|1657.22|1660.23|1657.43|1660.23|1657.43|1660.02|1657.22|0
1654636500000|2022-06-07 21:15:00|1660.19|1657.39|1660.34|1657.54|1660.37|1657.57|1659.95|1657.15|0
1654636800000|2022-06-07 21:20:00|1660.41|1657.61|1660.52|1657.72|1660.56|1657.76|1660.34|1657.54|0
1654637100000|2022-06-07 21:25:00|1660.23|1657.43|1660.41|1657.61|1660.41|1657.61|1659.7|1656.9|0
1654637400000|2022-06-07 21:30:00|1660.58|1657.78|1661.12|1658.32|1661.23|1658.43|1660.51|1657.71|0
1654637700000|2022-06-07 21:35:00|1661.3|1658.5|1661.63|1658.83|1661.91|1659.11|1661.3|1658.5|0
1654638000000|2022-06-07 21:40:00|1661.52|1658.72|1661.12|1658.32|1661.52|1658.72|1660.95|1658.15|0
1654638300000|2022-06-07 21:45:00|1661.16|1658.36|1661.19|1658.39|1661.19|1658.39|1660.98|1658.18|0
1654638600000|2022-06-07 21:50:00|1661.05|1658.25|1661.37|1658.57|1661.37|1658.57|1661.05|1658.25|0
1654638900000|2022-06-07 21:55:00|1661.45|1658.65|1661.45|1658.65|1661.45|1658.65|1661.3|1658.5|0
1654639200000|2022-06-07 22:00:00|1660.28|1657.48|1663.24|1660.44|1664.1|1661.3|1660.28|1657.48|0
1654639500000|2022-06-07 22:05:00|1662.87|1660.07|1662.13|1659.33|1662.87|1660.07|1661.15|1658.35|0
1654639800000|2022-06-07 22:10:00|1662.25|1659.45|1664.59|1661.79|1665.58|1662.78|1662.13|1659.33|0
1654640100000|2022-06-07 22:15:00|1664.84|1662.04|1663.85|1661.05|1664.96|1662.16|1663.12|1660.32|0
1654640400000|2022-06-07 22:20:00|1663.73|1660.93|1663.12|1660.32|1663.73|1660.93|1662.13|1659.33|0
1654640700000|2022-06-07 22:25:00|1663.36|1660.56|1663.11|1660.31|1664.35|1661.55|1662.13|1659.33|0
1654641000000|2022-06-07 22:30:00|1663.36|1660.56|1662.13|1659.33|1663.36|1660.56|1662.13|1659.33|0
1654641300000|2022-06-07 22:35:00|1662.38|1659.58|1661.39|1658.59|1662.87|1660.07|1660.9|1658.1|0
1654641600000|2022-06-07 22:40:00|1661.88|1659.08|1662.87|1660.07|1662.87|1660.07|1661.39|1658.59|0
1654641900000|2022-06-07 22:45:00|1662.62|1659.82|1661.14|1658.34|1663.11|1660.31|1660.9|1658.1|0
1654642200000|2022-06-07 22:50:00|1661.39|1658.59|1662.13|1659.33|1662.37|1659.57|1660.65|1657.85|0
1654642500000|2022-06-07 22:55:00|1662.37|1659.57|1662.13|1659.33|1662.37|1659.57|1661.39|1658.59|0
1654642800000|2022-06-07 23:00:00|1662.37|1659.57|1662.86|1660.06|1662.86|1660.06|1662.13|1659.33|0
1654643100000|2022-06-07 23:05:00|1663.11|1660.31|1662.86|1660.06|1663.36|1660.56|1662.62|1659.82|0
1654643400000|2022-06-07 23:10:00|1663.11|1660.31|1662.12|1659.32|1663.11|1660.31|1662.12|1659.32|0
1654643700000|2022-06-07 23:15:00|1662.37|1659.57|1663.35|1660.55|1663.35|1660.55|1662.37|1659.57|0
1654644000000|2022-06-07 23:20:00|1663.11|1660.31|1663.11|1660.31|1663.35|1660.55|1662.37|1659.57|0
1654644300000|2022-06-07 23:25:00|1663.35|1660.55|1663.11|1660.31|1664.34|1661.54|1663.11|1660.31|0
1654644600000|2022-06-07 23:30:00|1663.35|1660.55|1660.4|1657.6|1663.6|1660.8|1660.4|1657.6|0
1654644900000|2022-06-07 23:35:00|1660.15|1657.35|1660.15|1657.35|1661.63|1658.83|1659.91|1657.11|0
1654645200000|2022-06-07 23:40:00|1660.02|1657.22|1657.69|1654.89|1660.4|1657.6|1656.95|1654.15|0
1654645500000|2022-06-07 23:45:00|1657.94|1655.14|1656.21|1653.41|1658.43|1655.63|1656.21|1653.41|0
1654645800000|2022-06-07 23:50:00|1655.97|1653.17|1656.71|1653.91|1657.56|1654.76|1655.72|1652.92|0
1654646100000|2022-06-07 23:55:00|1656.46|1653.66|1656.7|1653.9|1657.44|1654.64|1656.21|1653.41|0
1654646400000|2022-06-08 00:00:00|1656.95|1654.15|1657.44|1654.64|1659.41|1656.61|1655.23|1652.43|0
1654646700000|2022-06-08 00:05:00|1657.56|1654.76|1657.56|1654.76|1657.69|1654.89|1655.72|1652.92|0
1654647000000|2022-06-08 00:10:00|1657.93|1655.13|1659.66|1656.86|1660.02|1657.22|1657.2|1654.4|0
1654647300000|2022-06-08 00:15:00|1659.9|1657.1|1657.93|1655.13|1660.64|1657.84|1657.93|1655.13|0
1654647600000|2022-06-08 00:20:00|1657.69|1654.89|1657.19|1654.39|1658.42|1655.62|1655.23|1652.43|0
1654647900000|2022-06-08 00:25:00|1657.56|1654.76|1658.18|1655.38|1658.67|1655.87|1656.95|1654.15|0
1654648200000|2022-06-08 00:30:00|1658.42|1655.62|1660.26|1657.46|1660.39|1657.59|1658.42|1655.62|0
1654648500000|2022-06-08 00:35:00|1660.14|1657.34|1663.1|1660.3|1663.95|1661.15|1659.9|1657.1|0
1654648800000|2022-06-08 00:40:00|1663.21|1660.41|1663.34|1660.54|1664.82|1662.02|1663.1|1660.3|0
1654649100000|2022-06-08 00:45:00|1663.1|1660.3|1662.47|1659.67|1664.33|1661.53|1662.11|1659.31|0
1654649400000|2022-06-08 00:50:00|1662.36|1659.56|1663.83|1661.03|1663.83|1661.03|1662.11|1659.31|0
1654649700000|2022-06-08 00:55:00|1664.08|1661.28|1663.09|1660.29|1664.08|1661.28|1662.47|1659.67|0
1654650000000|2022-06-08 01:00:00|1663.7|1660.9|1663.34|1660.54|1664.57|1661.77|1663.21|1660.41|0
1654650300000|2022-06-08 01:05:00|1663.46|1660.66|1663.46|1660.66|1664.08|1661.28|1662.6|1659.8|0
1654650600000|2022-06-08 01:10:00|1663.34|1660.54|1663.83|1661.03|1663.83|1661.03|1662.85|1660.05|0
1654650900000|2022-06-08 01:15:00|1664.32|1661.52|1665.8|1663|1667.52|1664.72|1664.08|1661.28|0
1654651200000|2022-06-08 01:20:00|1666.04|1663.24|1664.07|1661.27|1666.29|1663.49|1663.09|1660.29|0
1654651500000|2022-06-08 01:25:00|1663.95|1661.15|1662.84|1660.04|1663.95|1661.15|1662.11|1659.31|0
1654651800000|2022-06-08 01:30:00|1663.09|1660.29|1664.93|1662.13|1666.53|1663.73|1662.6|1659.8|0
1654652100000|2022-06-08 01:35:00|1665.06|1662.26|1664.07|1661.27|1666.53|1663.73|1663.83|1661.03|0
1654652400000|2022-06-08 01:40:00|1664.19|1661.39|1665.06|1662.26|1665.55|1662.75|1663.7|1660.9|0
1654652700000|2022-06-08 01:45:00|1664.93|1662.13|1663.09|1660.29|1665.55|1662.75|1660.63|1657.83|0
1654653000000|2022-06-08 01:50:00|1662.96|1660.16|1663.94|1661.14|1664.56|1661.76|1662.84|1660.04|0
1654653300000|2022-06-08 01:55:00|1664.19|1661.39|1663.82|1661.02|1665.3|1662.5|1663.82|1661.02|0
1654653600000|2022-06-08 02:00:00|1664.07|1661.27|1665.05|1662.25|1665.3|1662.5|1664.07|1661.27|0
1654653900000|2022-06-08 02:05:00|1665.3|1662.5|1666.4|1663.6|1666.78|1663.98|1665.17|1662.37|0
1654654200000|2022-06-08 02:10:00|1666.28|1663.48|1665.79|1662.99|1667.02|1664.22|1665.05|1662.25|0
1654654500000|2022-06-08 02:15:00|1666.04|1663.24|1665.66|1662.86|1666.28|1663.48|1665.05|1662.25|0
1654654800000|2022-06-08 02:20:00|1666.04|1663.24|1665.05|1662.25|1666.04|1663.24|1664.56|1661.76|0
1654655100000|2022-06-08 02:25:00|1665.17|1662.37|1665.66|1662.86|1665.91|1663.11|1665.05|1662.25|0
1654655400000|2022-06-08 02:30:00|1665.79|1662.99|1665.54|1662.74|1665.79|1662.99|1664.56|1661.76|0
1654655700000|2022-06-08 02:35:00|1665.3|1662.5|1666.53|1663.73|1667.14|1664.34|1665.3|1662.5|0
1654656000000|2022-06-08 02:40:00|1666.77|1663.97|1665.29|1662.49|1667.26|1664.46|1665.29|1662.49|0
1654656300000|2022-06-08 02:45:00|1665.54|1662.74|1662.09|1659.29|1665.79|1662.99|1661.85|1659.05|0
1654656600000|2022-06-08 02:50:00|1662.21|1659.41|1661.85|1659.05|1662.83|1660.03|1661.85|1659.05|0
1654656900000|2022-06-08 02:55:00|1661.6|1658.8|1660.62|1657.82|1662.59|1659.79|1660.49|1657.69|0
1654657200000|2022-06-08 03:00:00|1660.37|1657.57|1660.98|1658.18|1661.35|1658.55|1660.12|1657.32|0
1654657500000|2022-06-08 03:05:00|1660.86|1658.06|1658.15|1655.35|1661.35|1658.55|1658.03|1655.23|0
1654657800000|2022-06-08 03:10:00|1658.27|1655.47|1657.17|1654.37|1658.65|1655.85|1656.68|1653.88|0
1654658100000|2022-06-08 03:15:00|1657.04|1654.24|1652.25|1649.45|1657.78|1654.98|1651.51|1648.71|0
1654658400000|2022-06-08 03:20:00|1652.49|1649.69|1653.97|1651.17|1654.46|1651.66|1651.76|1648.96|0
1654658700000|2022-06-08 03:25:00|1653.48|1650.68|1654.71|1651.91|1654.71|1651.91|1652.25|1649.45|0
1654659000000|2022-06-08 03:30:00|1654.46|1651.66|1652.98|1650.18|1655.69|1652.89|1652.74|1649.94|0
1654659300000|2022-06-08 03:35:00|1653.23|1650.43|1653.47|1650.67|1654.46|1651.66|1652.98|1650.18|0
1654659600000|2022-06-08 03:40:00|1653.35|1650.55|1652.49|1649.69|1653.47|1650.67|1651.75|1648.95|0
1654659900000|2022-06-08 03:45:00|1652.36|1649.56|1654.33|1651.53|1654.7|1651.9|1651.75|1648.95|0
1654660200000|2022-06-08 03:50:00|1654.46|1651.66|1653.23|1650.43|1654.46|1651.66|1652.98|1650.18|0
1654660500000|2022-06-08 03:55:00|1652.98|1650.18|1653.23|1650.43|1653.72|1650.92|1652.73|1649.93|0
1654660800000|2022-06-08 04:00:00|1652.98|1650.18|1652.61|1649.81|1653.47|1650.67|1652.36|1649.56|0
1654661100000|2022-06-08 04:05:00|1652.49|1649.69|1652.24|1649.44|1653.23|1650.43|1652.24|1649.44|0
1654661400000|2022-06-08 04:10:00|1652.6|1649.8|1652.98|1650.18|1652.98|1650.18|1652.24|1649.44|0
1654661700000|2022-06-08 04:15:00|1652.85|1650.05|1652.98|1650.18|1654.95|1652.15|1652.73|1649.93|0
1654662000000|2022-06-08 04:20:00|1653.22|1650.42|1654.94|1652.14|1655.68|1652.88|1653.22|1650.42|0
1654662300000|2022-06-08 04:25:00|1655.19|1652.39|1655.19|1652.39|1655.55|1652.75|1653.96|1651.16|0
1654662600000|2022-06-08 04:30:00|1655.44|1652.64|1654.82|1652.02|1655.68|1652.88|1653.96|1651.16|0
1654662900000|2022-06-08 04:35:00|1654.7|1651.9|1653.96|1651.16|1654.94|1652.14|1653.71|1650.91|0
1654663200000|2022-06-08 04:40:00|1654.2|1651.4|1654.32|1651.52|1654.7|1651.9|1653.83|1651.03|0
1654663500000|2022-06-08 04:45:00|1654.45|1651.65|1654.32|1651.52|1654.7|1651.9|1653.96|1651.16|0
1654663800000|2022-06-08 04:50:00|1654.2|1651.4|1650.76|1647.96|1654.2|1651.4|1650.76|1647.96|0
1654664100000|2022-06-08 04:55:00|1651.12|1648.32|1649.53|1646.73|1651.74|1648.94|1649.28|1646.48|0
1654664400000|2022-06-08 05:00:00|1649.28|1646.48|1652.1|1649.3|1652.23|1649.43|1649.28|1646.48|0
1654664700000|2022-06-08 05:05:00|1651.99|1649.19|1655.18|1652.38|1655.18|1652.38|1651.99|1649.19|0
1654665000000|2022-06-08 05:10:00|1654.94|1652.14|1655.92|1653.12|1656.17|1653.37|1654.94|1652.14|0
1654665300000|2022-06-08 05:15:00|1655.79|1652.99|1654.2|1651.4|1656.29|1653.49|1653.71|1650.91|0
1654665600000|2022-06-08 05:20:00|1653.71|1650.91|1653.71|1650.91|1655.92|1653.12|1653.21|1650.41|0
1654665900000|2022-06-08 05:25:00|1653.46|1650.66|1653.71|1650.91|1654.2|1651.4|1651.98|1649.18|0
1654666200000|2022-06-08 05:30:00|1653.33|1650.53|1657.4|1654.6|1657.89|1655.09|1653.33|1650.53|0
1654666500000|2022-06-08 05:35:00|1657.15|1654.35|1656.66|1653.86|1657.15|1654.35|1655.43|1652.63|0
1654666800000|2022-06-08 05:40:00|1656.41|1653.61|1657.15|1654.35|1659.12|1656.32|1656.41|1653.61|0
1654667100000|2022-06-08 05:45:00|1657.27|1654.47|1657.02|1654.22|1657.89|1655.09|1656.41|1653.61|0
1654667400000|2022-06-08 05:50:00|1657.15|1654.35|1657.02|1654.22|1657.64|1654.84|1656.65|1653.85|0
1654667700000|2022-06-08 05:55:00|1657.15|1654.35|1657.39|1654.59|1657.64|1654.84|1655.18|1652.38|0
1654668000000|2022-06-08 06:00:00|1657.15|1654.35|1655.91|1653.11|1657.39|1654.59|1655.67|1652.87|0
1654668300000|2022-06-08 06:05:00|1656.16|1653.36|1656.41|1653.61|1657.14|1654.34|1654.93|1652.13|0
1654668600000|2022-06-08 06:10:00|1656.16|1653.36|1654.19|1651.39|1656.16|1653.36|1654.19|1651.39|0
1654668900000|2022-06-08 06:15:00|1654.06|1651.26|1655.17|1652.37|1655.17|1652.37|1653.21|1650.41|0
1654669200000|2022-06-08 06:20:00|1655.29|1652.49|1659.6|1656.8|1659.85|1657.05|1654.93|1652.13|0
1654669500000|2022-06-08 06:25:00|1659.36|1656.56|1658.62|1655.82|1660.34|1657.54|1658.13|1655.33|0
1654669800000|2022-06-08 06:30:00|1658.86|1656.06|1660.59|1657.79|1661.32|1658.52|1658.62|1655.82|0
1654670100000|2022-06-08 06:35:00|1660.46|1657.66|1659.47|1656.67|1660.59|1657.79|1659.35|1656.55|0
1654670400000|2022-06-08 06:40:00|1659.35|1656.55|1658.37|1655.57|1660.09|1657.29|1657.88|1655.08|0
1654670700000|2022-06-08 06:45:00|1657.88|1655.08|1657.38|1654.58|1658.37|1655.57|1657.38|1654.58|0
1654671000000|2022-06-08 06:50:00|1657.63|1654.83|1655.42|1652.62|1658.37|1655.57|1655.42|1652.62|0
1654671300000|2022-06-08 06:55:00|1655.17|1652.37|1657.88|1655.08|1657.88|1655.08|1655.17|1652.37|0
1654671600000|2022-06-08 07:00:00|1656.89|1654.09|1652.71|1649.91|1657.38|1654.58|1651.97|1649.17|0
1654671900000|2022-06-08 07:05:00|1652.63|1650.23|1646.97|1644.57|1652.87|1650.47|1644.88|1642.48|0
1654672200000|2022-06-08 07:10:00|1646.47|1644.07|1648.44|1646.04|1648.93|1646.53|1644.75|1642.35|0
1654672500000|2022-06-08 07:15:00|1648.2|1645.8|1649.3|1646.9|1651.15|1648.75|1647.46|1645.06|0
1654672800000|2022-06-08 07:20:00|1649.18|1646.78|1649.18|1646.78|1649.92|1647.52|1646.72|1644.32|0
1654673100000|2022-06-08 07:25:00|1648.93|1646.53|1648.8|1646.4|1650.53|1648.13|1647.46|1645.06|0
1654673400000|2022-06-08 07:30:00|1648.69|1646.29|1649.92|1647.52|1650.41|1648.01|1648.19|1645.79|0
1654673700000|2022-06-08 07:35:00|1649.67|1647.27|1650.9|1648.5|1650.9|1648.5|1647.21|1644.81|0
1654674000000|2022-06-08 07:40:00|1651.14|1648.74|1652.62|1650.22|1653.61|1651.21|1651.14|1648.74|0
1654674300000|2022-06-08 07:45:00|1651.88|1649.48|1651.14|1648.74|1653.36|1650.96|1650.65|1648.25|0
1654674600000|2022-06-08 07:50:00|1650.9|1648.5|1651.63|1649.23|1654.1|1651.7|1650.9|1648.5|0
1654674900000|2022-06-08 07:55:00|1651.88|1649.48|1649.67|1647.27|1652.74|1650.34|1649.67|1647.27|0
1654675200000|2022-06-08 08:00:00|1649.17|1646.77|1650.65|1648.25|1651.88|1649.48|1648.19|1645.79|0
1654675500000|2022-06-08 08:05:00|1650.4|1648|1650.4|1648|1651.14|1648.74|1647.94|1645.54|0
1654675800000|2022-06-08 08:10:00|1650.65|1648.25|1650.4|1648|1652.12|1649.72|1649.42|1647.02|0
1654676100000|2022-06-08 08:15:00|1650.16|1647.76|1648.55|1646.15|1650.4|1648|1646.22|1643.82|0
1654676400000|2022-06-08 08:20:00|1648.68|1646.28|1652.17|1649.77|1652.66|1650.26|1647.69|1645.29|0
1654676700000|2022-06-08 08:25:00|1652.41|1650.01|1653.4|1651|1653.64|1651.24|1650.93|1648.53|0
1654677000000|2022-06-08 08:30:00|1653.64|1651.24|1653.89|1651.49|1654.13|1651.73|1652.66|1650.26|0
1654677300000|2022-06-08 08:35:00|1654.13|1651.73|1654.62|1652.22|1656.35|1653.95|1653.89|1651.49|0
1654677600000|2022-06-08 08:40:00|1654.38|1651.98|1654.99|1652.59|1654.99|1652.59|1653.39|1650.99|0
1654677900000|2022-06-08 08:45:00|1655.12|1652.72|1654.97|1652.57|1656.69|1654.29|1653.74|1651.34|0
1654678200000|2022-06-08 08:50:00|1655.09|1652.69|1655.71|1653.31|1656.44|1654.04|1652.75|1650.35|0
1654678500000|2022-06-08 08:55:00|1655.46|1653.06|1653.85|1651.45|1655.46|1653.06|1652.75|1650.35|0
1654678800000|2022-06-08 09:00:00|1653.74|1651.34|1652.01|1649.61|1654.47|1652.07|1651.77|1649.37|0
1654679100000|2022-06-08 09:05:00|1651.52|1649.12|1648.93|1646.53|1651.77|1649.37|1648.32|1645.92|0
1654679400000|2022-06-08 09:10:00|1648.82|1646.42|1651.27|1648.87|1652.26|1649.86|1647.83|1645.43|0
1654679700000|2022-06-08 09:15:00|1651.52|1649.12|1652.75|1650.35|1652.75|1650.35|1650.29|1647.89|0
1654680000000|2022-06-08 09:20:00|1652.5|1650.1|1652.5|1650.1|1653.73|1651.33|1652.26|1649.86|0
1654680300000|2022-06-08 09:25:00|1653|1650.6|1651.27|1648.87|1654.23|1651.83|1651.03|1648.63|0
1654680600000|2022-06-08 09:30:00|1651.14|1648.74|1652.75|1650.35|1653.98|1651.58|1651.03|1648.63|0
1654680900000|2022-06-08 09:35:00|1652.87|1650.47|1652.75|1650.35|1654.22|1651.82|1651.39|1648.99|0
1654681200000|2022-06-08 09:40:00|1652.62|1650.22|1654.47|1652.07|1655.45|1653.05|1651.39|1648.99|0
1654681500000|2022-06-08 09:45:00|1654.34|1651.94|1654.22|1651.82|1655.7|1653.3|1654.09|1651.69|0
1654681800000|2022-06-08 09:50:00|1653.98|1651.58|1653.85|1651.45|1655.21|1652.81|1653.48|1651.08|0
1654682100000|2022-06-08 09:55:00|1653.73|1651.33|1653.48|1651.08|1654.47|1652.07|1653.24|1650.84|0
1654682400000|2022-06-08 10:00:00|1653.24|1650.84|1651.39|1648.99|1653.24|1650.84|1649.79|1647.39|0
1654682700000|2022-06-08 10:05:00|1651.27|1648.87|1647.97|1645.57|1651.51|1649.11|1647.09|1644.69|0
1654683000000|2022-06-08 10:10:00|1647.59|1645.19|1647.72|1645.32|1649.32|1646.92|1647.23|1644.83|0
1654683300000|2022-06-08 10:15:00|1647.48|1645.08|1647.97|1645.57|1649.69|1647.29|1647.48|1645.08|0
1654683600000|2022-06-08 10:20:00|1648.21|1645.81|1648.46|1646.06|1649.44|1647.04|1647.47|1645.07|0
1654683900000|2022-06-08 10:25:00|1648.08|1645.68|1647.97|1645.57|1649.2|1646.8|1647.47|1645.07|0
1654684200000|2022-06-08 10:30:00|1647.72|1645.32|1646.98|1644.58|1648.46|1646.06|1646.49|1644.09|0
1654684500000|2022-06-08 10:35:00|1647.23|1644.83|1649.31|1646.91|1649.69|1647.29|1646.73|1644.33|0
1654684800000|2022-06-08 10:40:00|1649.19|1646.79|1649.8|1647.4|1650.67|1648.27|1648.95|1646.55|0
1654685100000|2022-06-08 10:45:00|1649.69|1647.29|1652.64|1650.24|1652.64|1650.24|1648.7|1646.3|0
1654685400000|2022-06-08 10:50:00|1652.88|1650.48|1656.08|1653.68|1656.57|1654.17|1651.03|1648.63|0
1654685700000|2022-06-08 10:55:00|1655.95|1653.55|1655.1|1652.7|1656.33|1653.93|1654.48|1652.08|0
1654686000000|2022-06-08 11:00:00|1654.85|1652.45|1653.47|1651.07|1654.85|1652.45|1652.39|1649.99|0
1654686300000|2022-06-08 11:05:00|1653.72|1651.32|1654.46|1652.06|1654.46|1652.06|1652.73|1650.33|0
1654686600000|2022-06-08 11:10:00|1654.21|1651.81|1658.15|1655.75|1658.39|1655.99|1653.96|1651.56|0
1654686900000|2022-06-08 11:15:00|1657.41|1655.01|1657.38|1654.98|1658.25|1655.85|1656.42|1654.02|0
1654687200000|2022-06-08 11:20:00|1657.26|1654.86|1657.01|1654.61|1658|1655.6|1656.15|1653.75|0
1654687500000|2022-06-08 11:25:00|1656.89|1654.49|1658.24|1655.84|1658.24|1655.84|1656.89|1654.49|0
1654687800000|2022-06-08 11:30:00|1659.23|1656.83|1661.44|1659.04|1662.43|1660.03|1658.49|1656.09|0
1654688100000|2022-06-08 11:35:00|1661.69|1659.29|1661.54|1659.14|1662.3|1659.9|1660.43|1658.03|0
1654688400000|2022-06-08 11:40:00|1661.56|1659.16|1659.24|1656.84|1661.56|1659.16|1658.63|1656.23|0
1654688700000|2022-06-08 11:45:00|1659.37|1656.97|1657.15|1654.75|1659.86|1657.46|1657.15|1654.75|0
1654689000000|2022-06-08 11:50:00|1656.91|1654.51|1655.68|1653.28|1656.91|1654.51|1655.43|1653.03|0
1654689300000|2022-06-08 11:55:00|1655.43|1653.03|1655.68|1653.28|1656.91|1654.51|1655.43|1653.03|0
1654689600000|2022-06-08 12:00:00|1655.55|1653.15|1654.94|1652.54|1655.92|1653.52|1653.33|1650.93|0
1654689900000|2022-06-08 12:05:00|1654.69|1652.29|1655.18|1652.78|1656.91|1654.51|1654.69|1652.29|0
1654690200000|2022-06-08 12:10:00|1655.92|1653.52|1656.41|1654.01|1658.38|1655.98|1654.69|1652.29|0
1654690500000|2022-06-08 12:15:00|1656.17|1653.77|1655.43|1653.03|1656.17|1653.77|1653.95|1651.55|0
1654690800000|2022-06-08 12:20:00|1655.18|1652.78|1651.12|1648.72|1655.43|1653.03|1651|1648.6|0
1654691100000|2022-06-08 12:25:00|1650.75|1648.35|1650.75|1648.35|1651.98|1649.58|1649.52|1647.12|0
1654691400000|2022-06-08 12:30:00|1650.26|1647.86|1646.19|1643.79|1650.5|1648.1|1644.35|1641.95|0
1654691700000|2022-06-08 12:35:00|1646.08|1643.68|1648.91|1646.51|1649.16|1646.76|1645.34|1642.94|0
1654692000000|2022-06-08 12:40:00|1648.79|1646.39|1651.13|1648.73|1651.13|1648.73|1646.21|1643.81|0
1654692300000|2022-06-08 12:45:00|1651.25|1648.85|1650.73|1648.33|1652.21|1649.81|1650.39|1647.99|0
1654692600000|2022-06-08 12:50:00|1650.49|1648.09|1647.54|1645.14|1652.08|1649.68|1646.8|1644.4|0
1654692900000|2022-06-08 12:55:00|1647.29|1644.89|1648.71|1646.31|1650.49|1648.09|1646.8|1644.4|0
1654693200000|2022-06-08 13:00:00|1648.46|1646.06|1646.43|1644.03|1648.71|1646.31|1643.79|1641.39|0
1654693500000|2022-06-08 13:05:00|1646.19|1643.79|1648.4|1646|1649.14|1646.74|1645.81|1643.41|0
1654693800000|2022-06-08 13:10:00|1647.66|1645.26|1649.26|1646.86|1649.88|1647.48|1646.3|1643.9|0
1654694100000|2022-06-08 13:15:00|1649.38|1646.98|1647.78|1645.38|1649.38|1646.98|1646.92|1644.52|0
1654694400000|2022-06-08 13:20:00|1647.66|1645.26|1648.15|1645.75|1648.89|1646.49|1646.68|1644.28|0
1654694700000|2022-06-08 13:25:00|1648.4|1646|1650.37|1647.97|1651.1|1648.7|1648.4|1646|0
1654695000000|2022-06-08 13:30:00|1650.61|1648.21|1644.95|1642.55|1650.61|1648.21|1638.06|1635.66|0
1654695300000|2022-06-08 13:35:00|1644.82|1642.42|1652.33|1649.93|1654.06|1651.66|1643.23|1640.83|0
1654695600000|2022-06-08 13:40:00|1652.58|1650.18|1648.4|1646|1652.58|1650.18|1647.17|1644.77|0
1654695900000|2022-06-08 13:45:00|1648.76|1646.36|1663.46|1661.06|1666.66|1664.26|1648.64|1646.24|0
1654696200000|2022-06-08 13:50:00|1663.71|1661.31|1667.45|1665.05|1667.94|1665.54|1661.98|1659.58|0
1654696500000|2022-06-08 13:55:00|1666.95|1664.55|1664.24|1661.84|1668.68|1666.28|1663.51|1661.11|0
1654696800000|2022-06-08 14:00:00|1664.74|1662.34|1662.51|1660.11|1665.47|1663.07|1656.61|1654.21|0
1654697100000|2022-06-08 14:05:00|1663|1660.6|1662.51|1660.11|1664.97|1662.57|1660.54|1658.14|0
1654697400000|2022-06-08 14:10:00|1662.26|1659.86|1646.76|1644.36|1662.26|1659.86|1646.76|1644.36|0
1654697700000|2022-06-08 14:15:00|1646.14|1643.74|1653.15|1650.75|1653.15|1650.75|1644.3|1641.9|0
1654698000000|2022-06-08 14:20:00|1653.64|1651.24|1660.78|1658.38|1661.27|1658.87|1653.64|1651.24|0
1654698300000|2022-06-08 14:25:00|1659.55|1657.15|1655.12|1652.72|1660.53|1658.13|1655.12|1652.72|0
1654698600000|2022-06-08 14:30:00|1655.24|1652.84|1660.78|1658.38|1662.75|1660.35|1653.15|1650.75|0
1654698900000|2022-06-08 14:35:00|1661.27|1658.87|1660.29|1657.89|1664.72|1662.32|1659.55|1657.15|0
1654699200000|2022-06-08 14:40:00|1660.53|1658.13|1654.77|1652.37|1663.49|1661.09|1650.34|1647.94|0
1654699500000|2022-06-08 14:45:00|1655.02|1652.62|1657.97|1655.57|1659.94|1657.54|1655.02|1652.62|0
1654699800000|2022-06-08 14:50:00|1658.46|1656.06|1657.73|1655.33|1660.43|1658.03|1656|1653.6|0
1654700100000|2022-06-08 14:55:00|1657.48|1655.08|1652.31|1649.91|1657.97|1655.57|1649.6|1647.2|0
1654700400000|2022-06-08 15:00:00|1652.8|1650.4|1651.08|1648.68|1653.54|1651.14|1648.37|1645.97|0
1654700700000|2022-06-08 15:05:00|1650.34|1647.94|1653.29|1650.89|1654.03|1651.63|1650.34|1647.94|0
1654701000000|2022-06-08 15:10:00|1653.54|1651.14|1659.69|1657.29|1659.94|1657.54|1651.57|1649.17|0
1654701300000|2022-06-08 15:15:00|1660.92|1658.52|1664.7|1662.3|1667.12|1664.72|1658.46|1656.06|0
1654701600000|2022-06-08 15:20:00|1664.94|1662.54|1661.74|1659.34|1665.93|1663.53|1661.25|1658.85|0
1654701900000|2022-06-08 15:25:00|1661.5|1659.1|1663.46|1661.06|1664.7|1662.3|1661.25|1658.85|0
1654702200000|2022-06-08 15:30:00|1663.58|1661.18|1663.96|1661.56|1665.93|1663.53|1661.99|1659.59|0
1654702500000|2022-06-08 15:35:00|1664.45|1662.05|1664.69|1662.29|1665.68|1663.28|1662.97|1660.57|0
1654702800000|2022-06-08 15:40:00|1664.94|1662.54|1658.05|1655.65|1667.89|1665.49|1657.55|1655.15|0
1654703100000|2022-06-08 15:45:00|1659.03|1656.63|1660.62|1658.22|1663.08|1660.68|1658.54|1656.14|0
1654703400000|2022-06-08 15:50:00|1660.12|1657.72|1661.35|1658.95|1663.32|1660.92|1660.12|1657.72|0
1654703700000|2022-06-08 15:55:00|1661.72|1659.32|1659.63|1657.23|1662.83|1660.43|1658.64|1656.24|0
1654704000000|2022-06-08 16:00:00|1659.14|1656.74|1661.35|1658.95|1664.8|1662.4|1657.41|1655.01|0
1654704300000|2022-06-08 16:05:00|1660.86|1658.46|1658.89|1656.49|1661.6|1659.2|1656.18|1653.78|0
1654704600000|2022-06-08 16:10:00|1659.38|1656.98|1660.61|1658.21|1661.1|1658.7|1658.4|1656|0
1654704900000|2022-06-08 16:15:00|1660.86|1658.46|1659.87|1657.47|1660.86|1658.46|1656.92|1654.52|0
1654705200000|2022-06-08 16:20:00|1660.36|1657.96|1653.72|1651.32|1660.61|1658.21|1651.99|1649.59|0
1654705500000|2022-06-08 16:25:00|1653.96|1651.56|1651.26|1648.86|1653.96|1651.56|1646.09|1643.69|0
1654705800000|2022-06-08 16:30:00|1651.01|1648.61|1643.63|1641.23|1651.26|1648.86|1641.41|1639.01|0
1654706100000|2022-06-08 16:35:00|1643.87|1641.47|1634.28|1631.88|1644.12|1641.72|1634.28|1631.88|0
1654706400000|2022-06-08 16:40:00|1634.03|1631.63|1628.87|1626.47|1636.24|1633.84|1628.87|1626.47|0
1654706700000|2022-06-08 16:45:00|1628.62|1626.22|1634.77|1632.37|1635.13|1632.73|1627.14|1624.74|0
1654707000000|2022-06-08 16:50:00|1634.52|1632.12|1634.77|1632.37|1636|1633.6|1633.54|1631.14|0
1654707300000|2022-06-08 16:55:00|1634.53|1632.13|1637.97|1635.57|1638.22|1635.82|1633.41|1631.01|0
1654707600000|2022-06-08 17:00:00|1638.22|1635.82|1631.33|1628.93|1638.22|1635.82|1629.85|1627.45|0
1654707900000|2022-06-08 17:05:00|1630.83|1628.43|1635.51|1633.11|1636.25|1633.85|1630.34|1627.94|0
1654708200000|2022-06-08 17:10:00|1635.26|1632.86|1633.78|1631.38|1636|1633.6|1630.34|1627.94|0
1654708500000|2022-06-08 17:15:00|1633.54|1631.14|1636.49|1634.09|1636.98|1634.58|1631.57|1629.17|0
1654708800000|2022-06-08 17:20:00|1635.75|1633.35|1633.05|1630.65|1636.24|1633.84|1632.55|1630.15|0
1654709100000|2022-06-08 17:25:00|1633.54|1631.14|1629.25|1626.85|1634.03|1631.63|1629.25|1626.85|0
1654709400000|2022-06-08 17:30:00|1629.01|1626.61|1623.35|1620.95|1629.5|1627.1|1621.25|1618.85|0
1654709700000|2022-06-08 17:35:00|1623.59|1621.19|1618.18|1615.78|1623.59|1621.19|1617.94|1615.54|0
1654710000000|2022-06-08 17:40:00|1617.94|1615.54|1627.04|1624.64|1627.28|1624.88|1617.94|1615.54|0
1654710300000|2022-06-08 17:45:00|1626.3|1623.9|1628.76|1626.36|1630.48|1628.08|1625.07|1622.67|0
1654710600000|2022-06-08 17:50:00|1629.01|1626.61|1627.15|1624.75|1629.99|1627.59|1624.33|1621.93|0
1654710900000|2022-06-08 17:55:00|1627.28|1624.88|1626.05|1623.65|1630.48|1628.08|1625.31|1622.91|0
1654711200000|2022-06-08 18:00:00|1625.56|1623.16|1628.02|1625.62|1630.73|1628.33|1625.56|1623.16|0
1654711500000|2022-06-08 18:05:00|1628.51|1626.11|1628.02|1625.62|1630.73|1628.33|1626.3|1623.9|0
1654711800000|2022-06-08 18:10:00|1628.26|1625.86|1627.77|1625.37|1629.74|1627.34|1624.33|1621.93|0
1654712100000|2022-06-08 18:15:00|1628.26|1625.86|1625.31|1622.91|1629|1626.6|1623.1|1620.7|0
1654712400000|2022-06-08 18:20:00|1625.06|1622.66|1625.31|1622.91|1627.52|1625.12|1622.6|1620.2|0
1654712700000|2022-06-08 18:25:00|1625.06|1622.66|1620.64|1618.24|1626.54|1624.14|1616.45|1614.05|0
1654713000000|2022-06-08 18:30:00|1620.14|1617.74|1618.67|1616.27|1624.33|1621.93|1618.42|1616.02|0
1654713300000|2022-06-08 18:35:00|1618.42|1616.02|1619.16|1616.76|1620.14|1617.74|1615.22|1612.82|0
1654713600000|2022-06-08 18:40:00|1619.4|1617|1625.8|1623.4|1626.78|1624.38|1619.4|1617|0
1654713900000|2022-06-08 18:45:00|1625.55|1623.15|1625.55|1623.15|1628.51|1626.11|1624.08|1621.68|0
1654714200000|2022-06-08 18:50:00|1625.8|1623.4|1622.6|1620.2|1626.04|1623.64|1622.6|1620.2|0
1654714500000|2022-06-08 18:55:00|1622.35|1619.95|1623.34|1620.94|1624.32|1621.92|1621.86|1619.46|0
1654714800000|2022-06-08 19:00:00|1623.09|1620.69|1621.12|1618.72|1623.09|1620.69|1618.42|1616.02|0
1654715100000|2022-06-08 19:05:00|1620.88|1618.48|1618.66|1616.26|1622.22|1619.82|1615.22|1612.82|0
1654715400000|2022-06-08 19:10:00|1617.92|1615.52|1625.3|1622.9|1626.29|1623.89|1617.68|1615.28|0
1654715700000|2022-06-08 19:15:00|1625.06|1622.66|1625.93|1623.53|1627.27|1624.87|1622.85|1620.45|0
1654716000000|2022-06-08 19:20:00|1625.8|1623.4|1631.59|1629.19|1632.33|1629.93|1625.19|1622.79|0
1654716300000|2022-06-08 19:25:00|1631.84|1629.44|1630.85|1628.45|1633.56|1631.16|1629.87|1627.47|0
1654716600000|2022-06-08 19:30:00|1631.34|1628.94|1634.3|1631.9|1635.28|1632.88|1629.37|1626.97|0
1654716900000|2022-06-08 19:35:00|1634.41|1632.01|1633.09|1630.69|1635.28|1632.88|1632.33|1629.93|0
1654717200000|2022-06-08 19:40:00|1632.84|1630.44|1630.38|1627.98|1632.84|1630.44|1629.64|1627.24|0
1654717500000|2022-06-08 19:45:00|1630.87|1628.47|1620.78|1618.38|1630.87|1628.47|1620.54|1618.14|0
1654717800000|2022-06-08 19:50:00|1621.03|1618.63|1622.51|1620.11|1627.18|1624.78|1619.06|1616.66|0
1654718100000|2022-06-08 19:55:00|1623|1620.6|1623.24|1620.84|1625.95|1623.55|1620.54|1618.14|0
1654718400000|2022-06-08 20:00:00|1624.23|1621.83|1621.32|1618.92|1624.97|1622.57|1620.83|1618.43|0
1654718700000|2022-06-08 20:05:00|1621.57|1619.17|1623.05|1620.65|1623.54|1621.14|1620.59|1618.19|0
1654719000000|2022-06-08 20:10:00|1622.8|1620.4|1626.25|1623.85|1626.25|1623.85|1622.8|1620.4|0
1654719300000|2022-06-08 20:15:00|1626.2|1623.4|1624.97|1622.17|1626.2|1623.4|1623.86|1621.06|0
1654719600000|2022-06-08 20:20:00|1624.72|1621.92|1625.71|1622.91|1626.2|1623.4|1624.48|1621.68|0
1654719900000|2022-06-08 20:25:00|1625.46|1622.66|1625.71|1622.91|1626.2|1623.4|1625.46|1622.66|0
1654720200000|2022-06-08 20:30:00|1625.82|1623.02|1626.44|1623.64|1626.94|1624.14|1625.71|1622.91|0
1654720500000|2022-06-08 20:35:00|1626.69|1623.89|1626.2|1623.4|1626.94|1624.14|1625.95|1623.15|0
1654720800000|2022-06-08 20:40:00|1625.95|1623.15|1625.21|1622.41|1625.95|1623.15|1624.97|1622.17|0
1654721100000|2022-06-08 20:45:00|1625.7|1622.9|1624.72|1621.92|1625.7|1622.9|1624.72|1621.92|0
1654721400000|2022-06-08 20:50:00|1624.96|1622.16|1625.7|1622.9|1626.2|1623.4|1624.72|1621.92|0
1654721700000|2022-06-08 20:55:00|1625.95|1623.15|1625.66|1622.86|1627.51|1624.71|1625.66|1622.86|0
1654722000000|2022-06-08 21:00:00|1625.93|1623.13|1626.32|1623.52|1626.42|1623.62|1625.68|1622.88|0
1654722300000|2022-06-08 21:05:00|1626.25|1623.45|1626.53|1623.73|1626.53|1623.73|1626.25|1623.45|0
1654722600000|2022-06-08 21:10:00|1626.57|1623.77|1626.71|1623.91|1626.71|1623.91|1626.57|1623.77|0
1654722900000|2022-06-08 21:15:00|1626.93|1624.13|1626.78|1623.98|1626.95|1624.15|1626.78|1623.98|0
1654723200000|2022-06-08 21:20:00|1626.88|1624.08|1626.5|1623.7|1626.88|1624.08|1626.21|1623.41|0
1654723500000|2022-06-08 21:25:00|1626.57|1623.77|1626.64|1623.84|1626.64|1623.84|1626.57|1623.77|0
1654723800000|2022-06-08 21:30:00|1626.61|1623.81|1625.89|1623.09|1626.61|1623.81|1625.89|1623.09|0
1654724100000|2022-06-08 21:35:00|1626|1623.2|1626.03|1623.23|1626.2|1623.4|1626|1623.2|0
1654724700000|2022-06-08 21:45:00|1625.92|1623.12|1625.89|1623.09|1625.96|1623.16|1625.78|1622.98|0
1654725000000|2022-06-08 21:50:00|1626.09|1623.29|1626.17|1623.37|1626.31|1623.51|1626.06|1623.26|0
1654725300000|2022-06-08 21:55:00|1626.28|1623.48|1626.31|1623.51|1626.39|1623.59|1626.02|1623.22|0
1654725600000|2022-06-08 22:00:00|1625.65|1622.85|1623.07|1620.27|1626.02|1623.22|1623.07|1620.27|0
1654725900000|2022-06-08 22:05:00|1623.31|1620.51|1624.3|1621.5|1624.3|1621.5|1623.31|1620.51|0
1654726200000|2022-06-08 22:10:00|1624.17|1621.37|1624.54|1621.74|1624.79|1621.99|1623.81|1621.01|0
1654726500000|2022-06-08 22:15:00|1624.79|1621.99|1624.79|1621.99|1625.28|1622.48|1624.79|1621.99|0
1654726800000|2022-06-08 22:20:00|1624.91|1622.11|1624.54|1621.74|1625.53|1622.73|1624.3|1621.5|0
1654727100000|2022-06-08 22:25:00|1624.79|1621.99|1625.77|1622.97|1626.27|1623.47|1624.79|1621.99|0
1654727400000|2022-06-08 22:30:00|1626.02|1623.22|1626.76|1623.96|1627.25|1624.45|1626.02|1623.22|0
1654727700000|2022-06-08 22:35:00|1626.51|1623.71|1626.87|1624.07|1627.12|1624.32|1625.53|1622.73|0
1654728000000|2022-06-08 22:40:00|1627.25|1624.45|1627|1624.2|1627.25|1624.45|1626.76|1623.96|0
1654728300000|2022-06-08 22:45:00|1626.87|1624.07|1627.25|1624.45|1627.25|1624.45|1626.51|1623.71|0
1654728600000|2022-06-08 22:50:00|1627|1624.2|1627.98|1625.18|1627.99|1625.19|1627|1624.2|0
1654728900000|2022-06-08 22:55:00|1628.23|1625.43|1627.98|1625.18|1628.48|1625.68|1627.74|1624.94|0
1654729200000|2022-06-08 23:00:00|1627.74|1624.94|1627.98|1625.18|1628.72|1625.92|1627.49|1624.69|0
1654729500000|2022-06-08 23:05:00|1627.86|1625.06|1627.98|1625.18|1628.72|1625.92|1627.74|1624.94|0
1654729800000|2022-06-08 23:10:00|1628.1|1625.3|1628.72|1625.92|1628.72|1625.92|1627.98|1625.18|0
1654730100000|2022-06-08 23:15:00|1628.97|1626.17|1628.97|1626.17|1628.97|1626.17|1628.72|1625.92|0
1654730400000|2022-06-08 23:20:00|1629.08|1626.28|1628.47|1625.67|1629.21|1626.41|1628.47|1625.67|0
1654730700000|2022-06-08 23:25:00|1628.35|1625.55|1627.11|1624.31|1628.35|1625.55|1626.62|1623.82|0
1654731000000|2022-06-08 23:30:00|1627|1624.2|1628.47|1625.67|1629.21|1626.41|1627|1624.2|0
1654731300000|2022-06-08 23:35:00|1628.23|1625.43|1626.99|1624.19|1628.34|1625.54|1626.99|1624.19|0
1654731600000|2022-06-08 23:40:00|1627.11|1624.31|1628.1|1625.3|1628.47|1625.67|1626.37|1623.57|0
1654731900000|2022-06-08 23:45:00|1628.22|1625.42|1628.83|1626.03|1628.96|1626.16|1628.22|1625.42|0
1654732200000|2022-06-08 23:50:00|1629.21|1626.41|1626.37|1623.57|1629.21|1626.41|1626.37|1623.57|0
1654732500000|2022-06-08 23:55:00|1626.5|1623.7|1627.73|1624.93|1627.73|1624.93|1626.01|1623.21|0
1654732800000|2022-06-09 00:00:00|1628.71|1625.91|1625.27|1622.47|1630.68|1627.88|1625.02|1622.22|0
1654733100000|2022-06-09 00:05:00|1625.02|1622.22|1625.76|1622.96|1626.99|1624.19|1624.53|1621.73|0
1654733400000|2022-06-09 00:10:00|1626.01|1623.21|1625.76|1622.96|1626.99|1624.19|1624.28|1621.48|0
1654733700000|2022-06-09 00:15:00|1625.27|1622.47|1623.54|1620.74|1625.76|1622.96|1621.94|1619.14|0
1654734000000|2022-06-09 00:20:00|1623.79|1620.99|1626|1623.2|1626.74|1623.94|1622.8|1620|0
1654734300000|2022-06-09 00:25:00|1625.76|1622.96|1625.76|1622.96|1626|1623.2|1624.77|1621.97|0
1654734600000|2022-06-09 00:30:00|1626|1623.2|1625.51|1622.71|1626.25|1623.45|1623.79|1620.99|0
1654734900000|2022-06-09 00:35:00|1625.76|1622.96|1622.67|1619.87|1626.25|1623.45|1621.57|1618.77|0
1654735200000|2022-06-09 00:40:00|1622.56|1619.76|1618.86|1616.06|1622.56|1619.76|1617.63|1614.83|0
1654735500000|2022-06-09 00:45:00|1619.11|1616.31|1620.58|1617.78|1620.83|1618.03|1618.62|1615.82|0
1654735800000|2022-06-09 00:50:00|1620.95|1618.15|1620.34|1617.54|1621.32|1618.52|1619.85|1617.05|0
1654736100000|2022-06-09 00:55:00|1620.09|1617.29|1619.11|1616.31|1620.58|1617.78|1618.61|1615.81|0
1654736400000|2022-06-09 01:00:00|1618.86|1616.06|1618.61|1615.81|1620.09|1617.29|1617.63|1614.83|0
1654736700000|2022-06-09 01:05:00|1618.37|1615.57|1619.6|1616.8|1619.6|1616.8|1617.88|1615.08|0
1654737000000|2022-06-09 01:10:00|1619.35|1616.55|1619.84|1617.04|1621.57|1618.77|1618.24|1615.44|0
1654737300000|2022-06-09 01:15:00|1620.34|1617.54|1619.6|1616.8|1621.32|1618.52|1618.48|1615.68|0
1654737600000|2022-06-09 01:20:00|1619.84|1617.04|1618.86|1616.06|1620.09|1617.29|1618.86|1616.06|0
1654737900000|2022-06-09 01:25:00|1619.1|1616.3|1616.4|1613.6|1619.22|1616.42|1615.66|1612.86|0
1654738200000|2022-06-09 01:30:00|1616.15|1613.35|1618.61|1615.81|1618.86|1616.06|1615.66|1612.86|0
1654738500000|2022-06-09 01:35:00|1618.86|1616.06|1612.21|1609.41|1619.1|1616.3|1612.21|1609.41|0
1654738800000|2022-06-09 01:40:00|1612.46|1609.66|1613.44|1610.64|1614.67|1611.87|1611.97|1609.17|0
1654739100000|2022-06-09 01:45:00|1612.95|1610.15|1613.07|1610.27|1613.44|1610.64|1611.23|1608.43|0
1654739400000|2022-06-09 01:50:00|1612.95|1610.15|1614.42|1611.62|1615.03|1612.23|1612.95|1610.15|0
1654739700000|2022-06-09 01:55:00|1614.18|1611.38|1614.42|1611.62|1615.03|1612.23|1613.93|1611.13|0
1654740000000|2022-06-09 02:00:00|1614.3|1611.5|1615.16|1612.36|1615.41|1612.61|1614.18|1611.38|0
1654740300000|2022-06-09 02:05:00|1615.03|1612.23|1616.88|1614.08|1616.88|1614.08|1615.03|1612.23|0
1654740600000|2022-06-09 02:10:00|1616.75|1613.95|1617.62|1614.82|1618.23|1615.43|1616.39|1613.59|0
1654740900000|2022-06-09 02:15:00|1617.87|1615.07|1615.9|1613.1|1618.11|1615.31|1615.16|1612.36|0
1654741200000|2022-06-09 02:20:00|1616.01|1613.21|1614.42|1611.62|1616.14|1613.34|1613.93|1611.13|0
1654741500000|2022-06-09 02:25:00|1614.67|1611.87|1614.42|1611.62|1614.67|1611.87|1613.68|1610.88|0
1654741800000|2022-06-09 02:30:00|1614.29|1611.49|1616.14|1613.34|1616.14|1613.34|1613.93|1611.13|0
1654742100000|2022-06-09 02:35:00|1615.89|1613.09|1617.12|1614.32|1617.37|1614.57|1615.89|1613.09|0
1654742400000|2022-06-09 02:40:00|1617.37|1614.57|1616.39|1613.59|1617.37|1614.57|1615.89|1613.09|0
1654742700000|2022-06-09 02:45:00|1616.63|1613.83|1618.6|1615.8|1618.85|1616.05|1616.39|1613.59|0
1654743000000|2022-06-09 02:50:00|1618.35|1615.55|1618.6|1615.8|1618.6|1615.8|1616.88|1614.08|0
1654743300000|2022-06-09 02:55:00|1618.84|1616.04|1618.11|1615.31|1618.84|1616.04|1617.12|1614.32|0
1654743600000|2022-06-09 03:00:00|1618.22|1615.42|1619.34|1616.54|1620.07|1617.27|1617.61|1614.81|0
1654743900000|2022-06-09 03:05:00|1619.09|1616.29|1618.1|1615.3|1619.09|1616.29|1617.98|1615.18|0
1654744200000|2022-06-09 03:10:00|1617.86|1615.06|1617.61|1614.81|1618.1|1615.3|1617.61|1614.81|0
1654744500000|2022-06-09 03:15:00|1617.86|1615.06|1618.6|1615.8|1618.71|1615.91|1616.38|1613.58|0
1654744800000|2022-06-09 03:20:00|1618.84|1616.04|1618.59|1615.79|1619.33|1616.53|1617.73|1614.93|0
1654745100000|2022-06-09 03:25:00|1618.35|1615.55|1619.33|1616.53|1619.58|1616.78|1618.35|1615.55|0
1654745400000|2022-06-09 03:30:00|1619.2|1616.4|1618.35|1615.55|1619.58|1616.78|1618.35|1615.55|0
1654745700000|2022-06-09 03:35:00|1618.47|1615.67|1618.35|1615.55|1618.84|1616.04|1618.35|1615.55|0
1654746000000|2022-06-09 03:40:00|1618.59|1615.79|1619.58|1616.78|1619.82|1617.02|1617.61|1614.81|0
1654746300000|2022-06-09 03:45:00|1619.69|1616.89|1621.05|1618.25|1621.3|1618.5|1618.84|1616.04|0
1654746600000|2022-06-09 03:50:00|1621.17|1618.37|1621.54|1618.74|1622.78|1619.98|1621.17|1618.37|0
1654746900000|2022-06-09 03:55:00|1621.79|1618.99|1621.3|1618.5|1621.79|1618.99|1621.05|1618.25|0
1654747200000|2022-06-09 04:00:00|1621.54|1618.74|1622.03|1619.23|1622.28|1619.48|1621.05|1618.25|0
1654747500000|2022-06-09 04:05:00|1622.15|1619.35|1621.05|1618.25|1622.28|1619.48|1621.05|1618.25|0
1654747800000|2022-06-09 04:10:00|1621.3|1618.5|1621.54|1618.74|1622.03|1619.23|1620.56|1617.76|0
1654748100000|2022-06-09 04:15:00|1621.66|1618.86|1621.29|1618.49|1622.03|1619.23|1621.05|1618.25|0
1654748400000|2022-06-09 04:20:00|1621.54|1618.74|1621.29|1618.49|1621.79|1618.99|1621.05|1618.25|0
1654748700000|2022-06-09 04:25:00|1621.54|1618.74|1621.54|1618.74|1622.03|1619.23|1621.17|1618.37|0
1654749000000|2022-06-09 04:30:00|1621.79|1618.99|1621.9|1619.1|1622.15|1619.35|1621.54|1618.74|0
1654749300000|2022-06-09 04:35:00|1622.03|1619.23|1620.92|1618.12|1622.03|1619.23|1620.8|1618|0
1654749600000|2022-06-09 04:40:00|1620.8|1618|1621.29|1618.49|1621.29|1618.49|1620.55|1617.75|0
1654749900000|2022-06-09 04:45:00|1621.04|1618.24|1621.04|1618.24|1621.04|1618.24|1620.06|1617.26|0
1654750200000|2022-06-09 04:50:00|1620.8|1618|1621.78|1618.98|1621.9|1619.1|1620.8|1618|0
1654750500000|2022-06-09 04:55:00|1621.54|1618.74|1621.04|1618.24|1621.78|1618.98|1620.67|1617.87|0
1654750800000|2022-06-09 05:00:00|1620.3|1617.5|1620.55|1617.75|1622.03|1619.23|1619.57|1616.77|0
1654751100000|2022-06-09 05:05:00|1621.04|1618.24|1624.61|1621.81|1624.73|1621.93|1621.04|1618.24|0
1654751400000|2022-06-09 05:10:00|1624.73|1621.93|1623.01|1620.21|1625.47|1622.67|1623.01|1620.21|0
1654751700000|2022-06-09 05:15:00|1622.76|1619.96|1622.14|1619.34|1623.5|1620.7|1622.02|1619.22|0
1654752000000|2022-06-09 05:20:00|1622.27|1619.47|1621.53|1618.73|1622.76|1619.96|1620.55|1617.75|0
1654752300000|2022-06-09 05:25:00|1621.78|1618.98|1623.25|1620.45|1623.5|1620.7|1621.65|1618.85|0
1654752600000|2022-06-09 05:30:00|1623.37|1620.57|1622.27|1619.47|1625.1|1622.3|1621.28|1618.48|0
1654752900000|2022-06-09 05:35:00|1622.02|1619.22|1618.58|1615.78|1622.51|1619.71|1618.58|1615.78|0
1654753200000|2022-06-09 05:40:00|1618.82|1616.02|1617.1|1614.3|1619.56|1616.76|1615.38|1612.58|0
1654753500000|2022-06-09 05:45:00|1616.97|1614.17|1617.59|1614.79|1617.84|1615.04|1614.88|1612.08|0
1654753800000|2022-06-09 05:50:00|1617.84|1615.04|1615.13|1612.33|1618.33|1615.53|1615.13|1612.33|0
1654754100000|2022-06-09 05:55:00|1615.37|1612.57|1614.39|1611.59|1615.62|1612.82|1614.14|1611.34|0
1654754400000|2022-06-09 06:00:00|1613.41|1610.61|1615.13|1612.33|1616.6|1613.8|1612.17|1609.37|0
1654754700000|2022-06-09 06:05:00|1615.37|1612.57|1616.72|1613.92|1616.85|1614.05|1612.29|1609.49|0
1654755000000|2022-06-09 06:10:00|1616.6|1613.8|1616.23|1613.43|1617.34|1614.54|1613.4|1610.6|0
1654755300000|2022-06-09 06:15:00|1616.11|1613.31|1614.88|1612.08|1616.6|1613.8|1614.75|1611.95|0
1654755600000|2022-06-09 06:20:00|1614.39|1611.59|1614.88|1612.08|1615.37|1612.57|1614.14|1611.34|0
1654755900000|2022-06-09 06:25:00|1615.12|1612.32|1614.14|1611.34|1615.12|1612.32|1612.91|1610.11|0
1654756200000|2022-06-09 06:30:00|1614.63|1611.83|1615.49|1612.69|1615.86|1613.06|1613.89|1611.09|0
1654756500000|2022-06-09 06:35:00|1615.37|1612.57|1617.09|1614.29|1618.08|1615.28|1615.37|1612.57|0
1654756800000|2022-06-09 06:40:00|1617.34|1614.54|1616.72|1613.92|1618.08|1615.28|1615.12|1612.32|0
1654757100000|2022-06-09 06:45:00|1616.6|1613.8|1617.83|1615.03|1618.81|1616.01|1616.35|1613.55|0
1654757400000|2022-06-09 06:50:00|1617.7|1614.9|1620.04|1617.24|1620.04|1617.24|1617.7|1614.9|0
1654757700000|2022-06-09 06:55:00|1620.29|1617.49|1621.76|1618.96|1621.76|1618.96|1620.29|1617.49|0
1654758000000|2022-06-09 07:00:00|1622.01|1619.21|1623|1620.2|1623.49|1620.69|1616.84|1614.04|0
1654758300000|2022-06-09 07:05:00|1622.55|1620.15|1625.99|1623.59|1626.49|1624.09|1621.56|1619.16|0
1654758600000|2022-06-09 07:10:00|1625.75|1623.35|1622.06|1619.66|1626.73|1624.33|1622.06|1619.66|0
1654758900000|2022-06-09 07:15:00|1621.81|1619.41|1621.93|1619.53|1623.53|1621.13|1620.33|1617.93|0
1654759200000|2022-06-09 07:20:00|1621.56|1619.16|1625.01|1622.61|1626.49|1624.09|1621.32|1618.92|0
1654759500000|2022-06-09 07:25:00|1625.25|1622.85|1625.01|1622.61|1625.99|1623.59|1624.02|1621.62|0
1654759800000|2022-06-09 07:30:00|1625.25|1622.85|1616.38|1613.98|1625.25|1622.85|1614.9|1612.5|0
1654760100000|2022-06-09 07:35:00|1616.13|1613.73|1618.35|1615.95|1618.84|1616.44|1614.9|1612.5|0
1654760400000|2022-06-09 07:40:00|1618.59|1616.19|1619.58|1617.18|1620.19|1617.79|1617.12|1614.72|0
1654760700000|2022-06-09 07:45:00|1619.33|1616.93|1621.05|1618.65|1622.53|1620.13|1619.08|1616.68|0
1654761000000|2022-06-09 07:50:00|1621.3|1618.9|1624.5|1622.1|1625.73|1623.33|1621.3|1618.9|0
1654761300000|2022-06-09 07:55:00|1624.37|1621.97|1624.25|1621.85|1624.99|1622.59|1622.53|1620.13|0
1654761600000|2022-06-09 08:00:00|1623.27|1620.87|1622.28|1619.88|1624.01|1621.61|1620.56|1618.16|0
1654761900000|2022-06-09 08:05:00|1622.04|1619.64|1620.31|1617.91|1622.53|1620.13|1617.72|1615.32|0
1654762200000|2022-06-09 08:10:00|1620.07|1617.67|1620.06|1617.66|1621.05|1618.65|1618.59|1616.19|0
1654762500000|2022-06-09 08:15:00|1619.94|1617.54|1621.05|1618.65|1621.79|1619.39|1619.94|1617.54|0
1654762800000|2022-06-09 08:20:00|1620.92|1618.52|1622.77|1620.37|1623.02|1620.62|1619.33|1616.93|0
1654763100000|2022-06-09 08:25:00|1622.52|1620.12|1623.26|1620.86|1623.51|1621.11|1621.79|1619.39|0
1654763400000|2022-06-09 08:30:00|1623.02|1620.62|1627.8|1625.4|1627.8|1625.4|1623.02|1620.62|0
1654763700000|2022-06-09 08:35:00|1627.56|1625.16|1628.29|1625.89|1631|1628.6|1627.56|1625.16|0
1654764000000|2022-06-09 08:40:00|1628.41|1626.01|1628.54|1626.14|1629.77|1627.37|1627.8|1625.4|0
1654764300000|2022-06-09 08:45:00|1628.79|1626.39|1635.55|1633.15|1635.55|1633.15|1628.79|1626.39|0
1654764600000|2022-06-09 08:50:00|1635.68|1633.28|1636.51|1634.11|1638.97|1636.57|1635.68|1633.28|0
1654764900000|2022-06-09 08:55:00|1636.75|1634.35|1639.95|1637.55|1640.2|1637.8|1635.77|1633.37|0
1654765200000|2022-06-09 09:00:00|1639.71|1637.31|1639.71|1637.31|1640.44|1638.04|1638.72|1636.32|0
1654765500000|2022-06-09 09:05:00|1639.46|1637.06|1639.21|1636.81|1640.44|1638.04|1637.74|1635.34|0
1654765800000|2022-06-09 09:10:00|1638.97|1636.57|1637.24|1634.84|1639.46|1637.06|1637.24|1634.84|0
1654766100000|2022-06-09 09:15:00|1637.49|1635.09|1636.62|1634.22|1638.23|1635.83|1636.01|1633.61|0
1654766400000|2022-06-09 09:20:00|1636.5|1634.1|1636.75|1634.35|1637.24|1634.84|1635.64|1633.24|0
1654766700000|2022-06-09 09:25:00|1636.62|1634.22|1636.5|1634.1|1637.98|1635.58|1636.26|1633.86|0
1654767000000|2022-06-09 09:30:00|1636.99|1634.59|1638.47|1636.07|1638.96|1636.56|1636.25|1633.85|0
1654767300000|2022-06-09 09:35:00|1638.59|1636.19|1638.83|1636.43|1639.7|1637.3|1638.22|1635.82|0
1654767600000|2022-06-09 09:40:00|1638.96|1636.56|1636.25|1633.85|1639.08|1636.68|1635.76|1633.36|0
1654767900000|2022-06-09 09:45:00|1636.75|1634.35|1637.48|1635.08|1637.48|1635.08|1636.01|1633.61|0
1654768200000|2022-06-09 09:50:00|1637.24|1634.84|1636.99|1634.59|1638.71|1636.31|1636.25|1633.85|0
1654768500000|2022-06-09 09:55:00|1636.74|1634.34|1635.76|1633.36|1636.99|1634.59|1633.79|1631.39|0
1654768800000|2022-06-09 10:00:00|1636|1633.6|1635.27|1632.87|1636.99|1634.59|1635.27|1632.87|0
1654769100000|2022-06-09 10:05:00|1635.51|1633.11|1635.02|1632.62|1636.5|1634.1|1634.77|1632.37|0
1654769400000|2022-06-09 10:10:00|1635.26|1632.86|1635.76|1633.36|1635.76|1633.36|1632.8|1630.4|0
1654769700000|2022-06-09 10:15:00|1635.51|1633.11|1638.71|1636.31|1639.2|1636.8|1635.26|1632.86|0
1654770000000|2022-06-09 10:20:00|1638.46|1636.06|1643.64|1641.24|1644.62|1642.22|1638.46|1636.06|0
1654770300000|2022-06-09 10:25:00|1643.88|1641.48|1647.69|1645.29|1647.69|1645.29|1642.9|1640.5|0
1654770600000|2022-06-09 10:30:00|1648.43|1646.03|1647.44|1645.04|1649.66|1647.26|1647.19|1644.79|0
1654770900000|2022-06-09 10:35:00|1647.31|1644.91|1644.98|1642.58|1648.54|1646.14|1644.73|1642.33|0
1654771200000|2022-06-09 10:40:00|1643.86|1641.46|1644.98|1642.58|1646.21|1643.81|1643.75|1641.35|0
1654771500000|2022-06-09 10:45:00|1644.73|1642.33|1644.24|1641.84|1645.47|1643.07|1643.5|1641.1|0
1654771800000|2022-06-09 10:50:00|1644.48|1642.08|1647.68|1645.28|1648.3|1645.9|1644.24|1641.84|0
1654772100000|2022-06-09 10:55:00|1647.44|1645.04|1645.34|1642.94|1647.44|1645.04|1644.98|1642.58|0
1654772400000|2022-06-09 11:00:00|1644.98|1642.58|1643.99|1641.59|1645.09|1642.69|1643.25|1640.85|0
1654772700000|2022-06-09 11:05:00|1643.74|1641.34|1643.74|1641.34|1644.48|1642.08|1642.02|1639.62|0
1654773000000|2022-06-09 11:10:00|1643.99|1641.59|1645.71|1643.31|1645.71|1643.31|1643.74|1641.34|0
1654773300000|2022-06-09 11:15:00|1645.47|1643.07|1642.76|1640.36|1646.2|1643.8|1642.63|1640.23|0
1654773600000|2022-06-09 11:20:00|1642.63|1640.23|1648.42|1646.02|1652.11|1649.71|1641.77|1639.37|0
1654773900000|2022-06-09 11:25:00|1647.43|1645.03|1644.48|1642.08|1648.42|1646.02|1643.25|1640.85|0
1654774200000|2022-06-09 11:30:00|1644.6|1642.2|1641.52|1639.12|1645.96|1643.56|1641.52|1639.12|0
1654774500000|2022-06-09 11:35:00|1641.28|1638.88|1642.38|1639.98|1643|1640.6|1640.54|1638.14|0
1654774800000|2022-06-09 11:40:00|1642.26|1639.86|1644.1|1641.7|1644.35|1641.95|1641.15|1638.75|0
1654775100000|2022-06-09 11:45:00|1644.35|1641.95|1635.88|1633.48|1649.77|1647.37|1635.27|1632.87|0
1654775400000|2022-06-09 11:50:00|1635.63|1633.23|1634.04|1631.64|1639.46|1637.06|1634.04|1631.64|0
1654775700000|2022-06-09 11:55:00|1634.4|1632|1634.28|1631.88|1635.02|1632.62|1631.45|1629.05|0
1654776000000|2022-06-09 12:00:00|1634.04|1631.64|1633.54|1631.14|1634.28|1631.88|1631.33|1628.93|0
1654776300000|2022-06-09 12:05:00|1633.42|1631.02|1632.56|1630.16|1634.28|1631.88|1631.08|1628.68|0
1654776600000|2022-06-09 12:10:00|1632.31|1629.91|1625.91|1623.51|1632.56|1630.16|1625.91|1623.51|0
1654776900000|2022-06-09 12:15:00|1625.42|1623.02|1626.9|1624.5|1628.37|1625.97|1624.19|1621.79|0
1654777200000|2022-06-09 12:20:00|1626.16|1623.76|1622.71|1620.31|1626.16|1623.76|1620.74|1618.34|0
1654777500000|2022-06-09 12:25:00|1622.22|1619.82|1624.18|1621.78|1624.8|1622.4|1618.16|1615.76|0
1654777800000|2022-06-09 12:30:00|1624.06|1621.66|1621.72|1619.32|1627.26|1624.86|1619.63|1617.23|0
1654778100000|2022-06-09 12:35:00|1621.36|1618.96|1622.09|1619.69|1622.34|1619.94|1618.16|1615.76|0
1654778400000|2022-06-09 12:40:00|1621.85|1619.45|1610.77|1608.37|1622.7|1620.3|1610.28|1607.88|0
1654778700000|2022-06-09 12:45:00|1610.28|1607.88|1610.53|1608.13|1613.97|1611.57|1610.28|1607.88|0
1654779000000|2022-06-09 12:50:00|1610.77|1608.37|1607.45|1605.05|1611.26|1608.86|1606.59|1604.19|0
1654779300000|2022-06-09 12:55:00|1607.2|1604.8|1610.4|1608|1612.37|1609.97|1607.2|1604.8|0
1654779600000|2022-06-09 13:00:00|1609.66|1607.26|1612.61|1610.21|1612.61|1610.21|1608.68|1606.28|0
1654779900000|2022-06-09 13:05:00|1612.37|1609.97|1607.56|1605.16|1612.61|1610.21|1607.45|1605.05|0
1654780200000|2022-06-09 13:10:00|1607.69|1605.29|1604.25|1601.85|1613.84|1611.44|1604.25|1601.85|0
1654780500000|2022-06-09 13:15:00|1604.49|1602.09|1604|1601.6|1606.46|1604.06|1601.79|1599.39|0
1654780800000|2022-06-09 13:20:00|1605.23|1602.83|1605.97|1603.57|1607.94|1605.54|1605.23|1602.83|0
1654781100000|2022-06-09 13:25:00|1606.46|1604.06|1604|1601.6|1607.69|1605.29|1604|1601.6|0
1654781400000|2022-06-09 13:30:00|1604.74|1602.34|1615.34|1612.94|1617.13|1614.73|1598.34|1595.94|0
1654781700000|2022-06-09 13:35:00|1617.31|1614.91|1604.1|1601.7|1617.31|1614.91|1603.6|1601.2|0
1654782000000|2022-06-09 13:40:00|1602.87|1600.47|1600.65|1598.25|1606.8|1604.4|1595|1592.6|0
1654782300000|2022-06-09 13:45:00|1599.18|1596.78|1608.21|1605.81|1612.64|1610.24|1595.61|1593.21|0
1654782600000|2022-06-09 13:50:00|1608.7|1606.3|1623.48|1621.08|1626.19|1623.79|1608.21|1605.81|0
1654782900000|2022-06-09 13:55:00|1622.74|1620.34|1626.27|1623.87|1626.51|1624.11|1620.77|1618.37|0
1654783200000|2022-06-09 14:00:00|1627.25|1624.85|1619.87|1617.47|1627.25|1624.85|1619.13|1616.73|0
1654783500000|2022-06-09 14:05:00|1618.88|1616.48|1608.79|1606.39|1619.74|1617.34|1607.81|1605.41|0
1654783800000|2022-06-09 14:10:00|1608.55|1606.15|1607.31|1604.91|1609.29|1606.89|1600.67|1598.27|0
1654784100000|2022-06-09 14:15:00|1607.56|1605.16|1612.23|1609.83|1618.64|1616.24|1606.08|1603.68|0
1654784400000|2022-06-09 14:20:00|1612.97|1610.57|1613.71|1611.31|1616.17|1613.77|1611|1608.6|0
1654784700000|2022-06-09 14:25:00|1613.96|1611.56|1616.91|1614.51|1616.91|1614.51|1611.74|1609.34|0
1654785000000|2022-06-09 14:30:00|1618.88|1616.48|1615.19|1612.79|1623.07|1620.67|1612.72|1610.32|0
1654785300000|2022-06-09 14:35:00|1616.42|1614.02|1619.37|1616.97|1620.6|1618.2|1614.2|1611.8|0
1654785600000|2022-06-09 14:40:00|1619.24|1616.84|1611|1608.6|1620.11|1617.71|1607.8|1605.4|0
1654785900000|2022-06-09 14:45:00|1611.25|1608.85|1607.55|1605.15|1611.49|1609.09|1605.83|1603.43|0
1654786200000|2022-06-09 14:50:00|1606.81|1604.41|1599.13|1596.73|1607.06|1604.66|1598.39|1595.99|0
1654786500000|2022-06-09 14:55:00|1598.39|1595.99|1604.05|1601.65|1605.77|1603.37|1596.42|1594.02|0
1654786800000|2022-06-09 15:00:00|1603.07|1600.67|1595.68|1593.28|1604.79|1602.39|1594.7|1592.3|0
1654787100000|2022-06-09 15:05:00|1595.44|1593.04|1597.13|1594.73|1598.11|1595.71|1591.75|1589.35|0
1654787400000|2022-06-09 15:10:00|1596.88|1594.48|1600.2|1597.8|1601.56|1599.16|1596.14|1593.74|0
1654787700000|2022-06-09 15:15:00|1600.69|1598.29|1598.97|1596.57|1601.68|1599.28|1597.49|1595.09|0
1654788000000|2022-06-09 15:20:00|1599.22|1596.82|1603.52|1601.12|1605.12|1602.72|1598.72|1596.32|0
1654788300000|2022-06-09 15:25:00|1603.4|1601|1599.22|1596.82|1604.14|1601.74|1597.99|1595.59|0
1654788600000|2022-06-09 15:30:00|1598.48|1596.08|1598.72|1596.32|1602.17|1599.77|1595.52|1593.12|0
1654788900000|2022-06-09 15:35:00|1599.46|1597.06|1601.18|1598.78|1603.51|1601.11|1597.74|1595.34|0
1654789200000|2022-06-09 15:40:00|1602.04|1599.64|1609.3|1606.9|1613.49|1611.09|1602.04|1599.64|0
1654789500000|2022-06-09 15:45:00|1608.56|1606.16|1598.97|1596.57|1610.53|1608.13|1598.24|1595.84|0
1654789800000|2022-06-09 15:50:00|1599.22|1596.82|1600.7|1598.3|1600.94|1598.54|1595.04|1592.64|0
1654790100000|2022-06-09 15:55:00|1600.94|1598.54|1604.88|1602.48|1605.37|1602.97|1600.2|1597.8|0
1654790400000|2022-06-09 16:00:00|1604.63|1602.23|1602.66|1600.26|1607.58|1605.18|1601.92|1599.52|0
1654790700000|2022-06-09 16:05:00|1602.17|1599.77|1599.71|1597.31|1603.4|1601|1597.74|1595.34|0
1654791000000|2022-06-09 16:10:00|1599.22|1596.82|1596.64|1594.24|1599.96|1597.56|1593.31|1590.91|0
1654791300000|2022-06-09 16:15:00|1596.4|1594|1597.63|1595.23|1597.87|1595.47|1594.43|1592.03|0
1654791600000|2022-06-09 16:20:00|1597.87|1595.47|1599.84|1597.44|1602.06|1599.66|1597.14|1594.74|0
1654791900000|2022-06-09 16:25:00|1599.6|1597.2|1604.76|1602.36|1606.73|1604.33|1598.86|1596.46|0
1654792200000|2022-06-09 16:30:00|1605.26|1602.86|1605.75|1603.35|1607.47|1605.07|1602.55|1600.15|0
1654792500000|2022-06-09 16:35:00|1605.5|1603.1|1606.49|1604.09|1608.57|1606.17|1604.76|1602.36|0
1654792800000|2022-06-09 16:40:00|1606.98|1604.58|1610.34|1607.94|1611.82|1609.42|1605.5|1603.1|0
1654793100000|2022-06-09 16:45:00|1610.1|1607.7|1607.63|1605.23|1610.83|1608.43|1606.65|1604.25|0
1654793400000|2022-06-09 16:50:00|1607.88|1605.48|1605.66|1603.26|1611.33|1608.93|1605.66|1603.26|0
1654793700000|2022-06-09 16:55:00|1604.92|1602.52|1613.29|1610.89|1615.02|1612.62|1603.2|1600.8|0
1654794000000|2022-06-09 17:00:00|1614.03|1611.63|1613.58|1611.18|1616.5|1614.1|1611.82|1609.42|0
1654794300000|2022-06-09 17:05:00|1613.33|1610.93|1613.58|1611.18|1619|1616.6|1613.33|1610.93|0
1654794600000|2022-06-09 17:10:00|1614.07|1611.67|1614.56|1612.16|1617.52|1615.12|1613.09|1610.69|0
1654794900000|2022-06-09 17:15:00|1614.07|1611.67|1613.58|1611.18|1615.42|1613.02|1611.36|1608.96|0
1654795200000|2022-06-09 17:20:00|1613.33|1610.93|1606.93|1604.53|1614.07|1611.67|1606.44|1604.04|0
1654795500000|2022-06-09 17:25:00|1606.68|1604.28|1603.24|1600.84|1607.67|1605.27|1601.76|1599.36|0
1654795800000|2022-06-09 17:30:00|1602|1599.6|1599.05|1596.65|1602|1599.6|1596.84|1594.44|0
1654796100000|2022-06-09 17:35:00|1598.56|1596.16|1598.56|1596.16|1599.79|1597.39|1594.87|1592.47|0
1654796400000|2022-06-09 17:40:00|1598.31|1595.91|1594.33|1591.93|1598.8|1596.4|1593.35|1590.95|0
1654796700000|2022-06-09 17:45:00|1593.71|1591.31|1598.62|1596.22|1599.26|1596.86|1593.35|1590.95|0
1654797000000|2022-06-09 17:50:00|1598.87|1596.47|1599.36|1596.96|1601.08|1598.68|1598.62|1596.22|0
1654797300000|2022-06-09 17:55:00|1599.11|1596.71|1605.01|1602.61|1605.25|1602.85|1599.11|1596.71|0
1654797600000|2022-06-09 18:00:00|1604.52|1602.12|1598.13|1595.73|1605.01|1602.61|1596.9|1594.5|0
1654797900000|2022-06-09 18:05:00|1597.88|1595.48|1598.37|1595.97|1600.58|1598.18|1595.91|1593.51|0
1654798200000|2022-06-09 18:10:00|1598.62|1596.22|1599.11|1596.71|1599.6|1597.2|1593.95|1591.55|0
1654798500000|2022-06-09 18:15:00|1598.86|1596.46|1597.39|1594.99|1600.09|1597.69|1596.16|1593.76|0
1654798800000|2022-06-09 18:20:00|1597.63|1595.23|1591.49|1589.09|1599.6|1597.2|1590.75|1588.35|0
1654799100000|2022-06-09 18:25:00|1591.74|1589.34|1594.93|1592.53|1596.65|1594.25|1590.02|1587.62|0
1654799400000|2022-06-09 18:30:00|1594.68|1592.28|1588.54|1586.14|1594.68|1592.28|1587.8|1585.4|0
1654799700000|2022-06-09 18:35:00|1588.29|1585.89|1586.33|1583.93|1589.77|1587.37|1584.86|1582.46|0
1654800000000|2022-06-09 18:40:00|1586.08|1583.68|1584.18|1581.78|1587.07|1584.67|1582.89|1580.49|0
1654800300000|2022-06-09 18:45:00|1583.94|1581.54|1586.39|1583.99|1588.6|1586.2|1583.69|1581.29|0
1654800600000|2022-06-09 18:50:00|1585.9|1583.5|1584.92|1582.52|1588.11|1585.71|1583.2|1580.8|0
1654800900000|2022-06-09 18:55:00|1584.43|1582.03|1577.55|1575.15|1586.51|1584.11|1577.3|1574.9|0
1654801200000|2022-06-09 19:00:00|1577.3|1574.9|1568.65|1566.25|1577.79|1575.39|1568.52|1566.12|0
1654801500000|2022-06-09 19:05:00|1568.16|1565.76|1565.46|1563.06|1569.39|1566.99|1563.74|1561.34|0
1654801800000|2022-06-09 19:10:00|1565.71|1563.31|1563.01|1560.61|1567.42|1565.02|1563.01|1560.61|0
1654802100000|2022-06-09 19:15:00|1562.52|1560.12|1566.69|1564.29|1568.65|1566.25|1562.52|1560.12|0
1654802400000|2022-06-09 19:20:00|1566.44|1564.04|1567.18|1564.78|1569.14|1566.74|1563.01|1560.61|0
1654802700000|2022-06-09 19:25:00|1567.42|1565.02|1556.87|1554.47|1567.42|1565.02|1556.87|1554.47|0
1654803000000|2022-06-09 19:30:00|1556.14|1553.74|1552.95|1550.55|1557.85|1555.45|1552.95|1550.55|0
1654803300000|2022-06-09 19:35:00|1552.7|1550.3|1554.42|1552.02|1556.87|1554.47|1552.46|1550.06|0
1654803600000|2022-06-09 19:40:00|1554.17|1551.77|1546.41|1544.01|1554.17|1551.77|1545.43|1543.03|0
1654803900000|2022-06-09 19:45:00|1545.68|1543.28|1540.04|1537.64|1546.66|1544.26|1536.36|1533.96|0
1654804200000|2022-06-09 19:50:00|1539.55|1537.15|1540.06|1537.66|1544.21|1541.81|1535.38|1532.98|0
1654804500000|2022-06-09 19:55:00|1539.57|1537.17|1526.81|1524.41|1540.79|1538.39|1526.57|1524.17|0
1654804800000|2022-06-09 20:00:00|1526.08|1523.68|1527.3|1524.9|1528.53|1526.13|1526.08|1523.68|0
1654805100000|2022-06-09 20:05:00|1527.06|1524.66|1526.57|1524.17|1530.24|1527.84|1526.32|1523.92|0
1654805400000|2022-06-09 20:10:00|1526.81|1524.41|1530.24|1527.84|1530.49|1528.09|1526.32|1523.92|0
1654805700000|2022-06-09 20:15:00|1529.95|1527.15|1529.46|1526.66|1530.44|1527.64|1527.25|1524.45|0
1654806000000|2022-06-09 20:20:00|1529.22|1526.42|1530.2|1527.4|1531.18|1528.38|1529.22|1526.42|0
1654806300000|2022-06-09 20:25:00|1530.44|1527.64|1530.69|1527.89|1530.69|1527.89|1528.97|1526.17|0
1654806600000|2022-06-09 20:30:00|1531.42|1528.62|1529.21|1526.41|1531.54|1528.74|1529.21|1526.41|0
1654806900000|2022-06-09 20:35:00|1529.09|1526.29|1528.72|1525.92|1529.95|1527.15|1528.48|1525.68|0
1654807200000|2022-06-09 20:40:00|1528.48|1525.68|1529.7|1526.9|1530.19|1527.39|1528.48|1525.68|0
1654807500000|2022-06-09 20:45:00|1529.95|1527.15|1532.03|1529.23|1532.15|1529.35|1529.95|1527.15|0
1654807800000|2022-06-09 20:50:00|1532.4|1529.6|1532.15|1529.35|1532.4|1529.6|1530.93|1528.13|0
1654808100000|2022-06-09 20:55:00|1531.91|1529.11|1533.74|1530.94|1534.85|1532.05|1531.66|1528.86|0
1654808400000|2022-06-09 21:00:00|1533.37|1530.57|1533.41|1530.61|1534.02|1531.22|1532.91|1530.11|0
1654808700000|2022-06-09 21:05:00|1533.37|1530.57|1533.33|1530.53|1533.87|1531.07|1533.04|1530.24|0
1654809000000|2022-06-09 21:10:00|1533.15|1530.35|1534.23|1531.43|1534.41|1531.61|1532.26|1529.46|0
1654809300000|2022-06-09 21:15:00|1533.97|1531.17|1533.87|1531.07|1535|1532.2|1533.19|1530.39|0
1654809600000|2022-06-09 21:20:00|1534.04|1531.24|1534.12|1531.32|1534.12|1531.32|1533.69|1530.89|0
1654809900000|2022-06-09 21:25:00|1534.04|1531.24|1533.86|1531.06|1534.3|1531.5|1533.8|1531|0
1654810200000|2022-06-09 21:30:00|1533.93|1531.13|1534.19|1531.39|1534.26|1531.46|1533.69|1530.89|0
1654810500000|2022-06-09 21:35:00|1534.26|1531.46|1534.26|1531.46|1534.43|1531.63|1534.04|1531.24|0
1654810800000|2022-06-09 21:40:00|1534.23|1531.43|1534.22|1531.42|1534.23|1531.43|1534.22|1531.42|0
1654811100000|2022-06-09 21:45:00|1534.19|1531.39|1534.29|1531.49|1534.29|1531.49|1534.18|1531.38|0
1654811400000|2022-06-09 21:50:00|1534.54|1531.74|1534.43|1531.63|1534.54|1531.74|1534.29|1531.49|0
1654811700000|2022-06-09 21:55:00|1534.51|1531.71|1535.75|1532.95|1536.21|1533.41|1533.97|1531.17|0
1654812000000|2022-06-09 22:00:00|1536.18|1533.38|1534.1|1531.3|1536.31|1533.51|1532.01|1529.21|0
1654812300000|2022-06-09 22:05:00|1533.98|1531.18|1532.14|1529.34|1534.1|1531.3|1532.14|1529.34|0
1654812600000|2022-06-09 22:10:00|1531.9|1529.1|1530.67|1527.87|1532.14|1529.34|1530.67|1527.87|0
1654812900000|2022-06-09 22:15:00|1530.42|1527.62|1530.79|1527.99|1531.89|1529.09|1529.69|1526.89|0
1654813200000|2022-06-09 22:20:00|1530.91|1528.11|1528.71|1525.91|1530.91|1528.11|1528.46|1525.66|0
1654813500000|2022-06-09 22:25:00|1528.95|1526.15|1529.19|1526.39|1529.69|1526.89|1528.58|1525.78|0
1654813800000|2022-06-09 22:30:00|1529.44|1526.64|1529.93|1527.13|1530.18|1527.38|1528.7|1525.9|0
1654814100000|2022-06-09 22:35:00|1530.17|1527.37|1530.42|1527.62|1530.66|1527.86|1530.17|1527.37|0
1654814400000|2022-06-09 22:40:00|1530.66|1527.86|1530.17|1527.37|1530.66|1527.86|1530.17|1527.37|0
1654814700000|2022-06-09 22:45:00|1530.29|1527.49|1532.38|1529.58|1532.38|1529.58|1530.17|1527.37|0
1654815000000|2022-06-09 22:50:00|1532.63|1529.83|1530.66|1527.86|1532.87|1530.07|1530.42|1527.62|0
1654815300000|2022-06-09 22:55:00|1530.91|1528.11|1530.42|1527.62|1530.91|1528.11|1530.17|1527.37|0
1654815600000|2022-06-09 23:00:00|1530.91|1528.11|1530.66|1527.86|1530.91|1528.11|1529.93|1527.13|0
1654815900000|2022-06-09 23:05:00|1530.42|1527.62|1530.41|1527.61|1530.66|1527.86|1530.17|1527.37|0
1654816200000|2022-06-09 23:10:00|1530.17|1527.37|1530.9|1528.1|1530.9|1528.1|1530.17|1527.37|0
1654816500000|2022-06-09 23:15:00|1530.66|1527.86|1532.38|1529.58|1532.38|1529.58|1530.41|1527.61|0
1654816800000|2022-06-09 23:20:00|1532.62|1529.82|1533.85|1531.05|1534.34|1531.54|1532.62|1529.82|0
1654817100000|2022-06-09 23:25:00|1533.6|1530.8|1532.62|1529.82|1534.09|1531.29|1531.88|1529.08|0
1654817400000|2022-06-09 23:30:00|1532.37|1529.57|1533.11|1530.31|1534.09|1531.29|1532.13|1529.33|0
1654817700000|2022-06-09 23:35:00|1532.62|1529.82|1533.35|1530.55|1533.84|1531.04|1531.64|1528.84|0
1654818000000|2022-06-09 23:40:00|1533.6|1530.8|1533.11|1530.31|1534.82|1532.02|1532.62|1529.82|0
1654818300000|2022-06-09 23:45:00|1532.86|1530.06|1533.35|1530.55|1533.35|1530.55|1531.64|1528.84|0
1654818600000|2022-06-09 23:50:00|1532.86|1530.06|1532.37|1529.57|1535.8|1533|1531.88|1529.08|0
1654818900000|2022-06-09 23:55:00|1532.12|1529.32|1532.61|1529.81|1532.86|1530.06|1531.88|1529.08|0
1654819200000|2022-06-10 00:00:00|1533.1|1530.3|1535.07|1532.27|1535.31|1532.51|1530.9|1528.1|0
1654819500000|2022-06-10 00:05:00|1534.82|1532.02|1531.14|1528.34|1535.31|1532.51|1530.9|1528.1|0
1654819800000|2022-06-10 00:10:00|1530.9|1528.1|1527.71|1524.91|1530.9|1528.1|1526.24|1523.44|0
1654820100000|2022-06-10 00:15:00|1528.2|1525.4|1526.97|1524.17|1528.44|1525.64|1525.99|1523.19|0
1654820400000|2022-06-10 00:20:00|1526.72|1523.92|1526.23|1523.43|1529.18|1526.38|1526.23|1523.43|0
1654820700000|2022-06-10 00:25:00|1525.99|1523.19|1527.7|1524.9|1528.2|1525.4|1525.01|1522.21|0
1654821000000|2022-06-10 00:30:00|1527.21|1524.41|1529.17|1526.37|1529.42|1526.62|1525.99|1523.19|0
1654821300000|2022-06-10 00:35:00|1528.93|1526.13|1529.29|1526.49|1529.67|1526.87|1527.7|1524.9|0
1654821600000|2022-06-10 00:40:00|1529.42|1526.62|1529.54|1526.74|1530.15|1527.35|1528.68|1525.88|0
1654821900000|2022-06-10 00:45:00|1529.42|1526.62|1528.93|1526.13|1530.64|1527.84|1528.44|1525.64|0
1654822200000|2022-06-10 00:50:00|1528.8|1526|1527.45|1524.65|1529.17|1526.37|1526.96|1524.16|0
1654822500000|2022-06-10 00:55:00|1527.33|1524.53|1527.45|1524.65|1527.95|1525.15|1525.98|1523.18|0
1654822800000|2022-06-10 01:00:00|1527.94|1525.14|1529.17|1526.37|1529.91|1527.11|1526.47|1523.67|0
1654823100000|2022-06-10 01:05:00|1528.68|1525.88|1528.68|1525.88|1529.17|1526.37|1527.45|1524.65|0
1654823400000|2022-06-10 01:10:00|1528.92|1526.12|1529.17|1526.37|1529.78|1526.98|1527.08|1524.28|0
1654823700000|2022-06-10 01:15:00|1528.68|1525.88|1528.92|1526.12|1529.9|1527.1|1527.45|1524.65|0
1654824000000|2022-06-10 01:20:00|1529.17|1526.37|1525.98|1523.18|1529.66|1526.86|1525.49|1522.69|0
1654824300000|2022-06-10 01:25:00|1526.1|1523.3|1527.81|1525.01|1528.43|1525.63|1525.98|1523.18|0
1654824600000|2022-06-10 01:30:00|1527.94|1525.14|1528.67|1525.87|1529.66|1526.86|1527.2|1524.4|0
1654824900000|2022-06-10 01:35:00|1528.92|1526.12|1528.92|1526.12|1529.9|1527.1|1528.18|1525.38|0
1654825200000|2022-06-10 01:40:00|1529.16|1526.36|1527.94|1525.14|1529.16|1526.36|1527.45|1524.65|0
1654825500000|2022-06-10 01:45:00|1528.18|1525.38|1527.32|1524.52|1528.43|1525.63|1526.09|1523.29|0
1654825800000|2022-06-10 01:50:00|1527.56|1524.76|1527.45|1524.65|1528.67|1525.87|1526.46|1523.66|0
1654826100000|2022-06-10 01:55:00|1527.69|1524.89|1527.69|1524.89|1528.92|1526.12|1527.2|1524.4|0
1654826400000|2022-06-10 02:00:00|1527.81|1525.01|1528.42|1525.62|1529.16|1526.36|1527.32|1524.52|0
1654826700000|2022-06-10 02:05:00|1528.3|1525.5|1527.44|1524.64|1529.03|1526.23|1526.95|1524.15|0
1654827000000|2022-06-10 02:10:00|1527.56|1524.76|1528.05|1525.25|1528.42|1525.62|1527.44|1524.64|0
1654827300000|2022-06-10 02:15:00|1527.93|1525.13|1528.54|1525.74|1528.67|1525.87|1527.2|1524.4|0
1654827600000|2022-06-10 02:20:00|1528.42|1525.62|1530.14|1527.34|1530.14|1527.34|1528.42|1525.62|0
1654827900000|2022-06-10 02:25:00|1530.38|1527.58|1531.12|1528.32|1531.12|1528.32|1529.65|1526.85|0
1654828200000|2022-06-10 02:30:00|1531.73|1528.93|1532.83|1530.03|1532.83|1530.03|1530.63|1527.83|0
1654828500000|2022-06-10 02:35:00|1533.08|1530.28|1531.85|1529.05|1533.2|1530.4|1531.36|1528.56|0
1654828800000|2022-06-10 02:40:00|1531.73|1528.93|1530.63|1527.83|1531.85|1529.05|1530.14|1527.34|0
1654829100000|2022-06-10 02:45:00|1530.74|1527.94|1531.48|1528.68|1531.61|1528.81|1530.25|1527.45|0
1654829400000|2022-06-10 02:50:00|1531.36|1528.56|1532.1|1529.3|1532.1|1529.3|1531.12|1528.32|0
1654829700000|2022-06-10 02:55:00|1531.97|1529.17|1531.36|1528.56|1532.1|1529.3|1531.23|1528.43|0
1654830000000|2022-06-10 03:00:00|1531.6|1528.8|1536.02|1533.22|1536.26|1533.46|1531.6|1528.8|0
1654830300000|2022-06-10 03:05:00|1535.89|1533.09|1536.26|1533.46|1536.26|1533.46|1534.79|1531.99|0
1654830600000|2022-06-10 03:10:00|1536.38|1533.58|1537.98|1535.18|1538.23|1535.43|1536.02|1533.22|0
1654830900000|2022-06-10 03:15:00|1538.23|1535.43|1537.49|1534.69|1538.23|1535.43|1537|1534.2|0
1654831200000|2022-06-10 03:20:00|1537.73|1534.93|1537.73|1534.93|1538.72|1535.92|1537.73|1534.93|0
1654831500000|2022-06-10 03:25:00|1537.98|1535.18|1539.32|1536.52|1539.32|1536.52|1537.73|1534.93|0
1654831800000|2022-06-10 03:30:00|1539.2|1536.4|1537.49|1534.69|1539.81|1537.01|1537.49|1534.69|0
1654832100000|2022-06-10 03:35:00|1537.73|1534.93|1537.49|1534.69|1537.73|1534.93|1536.75|1533.95|0
1654832400000|2022-06-10 03:40:00|1537.24|1534.44|1536.75|1533.95|1537.24|1534.44|1536.13|1533.33|0
1654832700000|2022-06-10 03:45:00|1536.99|1534.19|1536.75|1533.95|1537.48|1534.68|1536.26|1533.46|0
1654833000000|2022-06-10 03:50:00|1536.87|1534.07|1535.52|1532.72|1536.99|1534.19|1535.28|1532.48|0
1654833300000|2022-06-10 03:55:00|1535.64|1532.84|1535.15|1532.35|1535.77|1532.97|1534.78|1531.98|0
1654833600000|2022-06-10 04:00:00|1535.27|1532.47|1534.78|1531.98|1535.52|1532.72|1534.78|1531.98|0
1654833900000|2022-06-10 04:05:00|1535.03|1532.23|1534.05|1531.25|1535.03|1532.23|1533.8|1531|0
1654834200000|2022-06-10 04:10:00|1533.92|1531.12|1534.05|1531.25|1534.29|1531.49|1533.18|1530.38|0
1654834500000|2022-06-10 04:15:00|1533.8|1531|1533.06|1530.26|1533.8|1531|1532.82|1530.02|0
1654834800000|2022-06-10 04:20:00|1533.31|1530.51|1533.55|1530.75|1533.55|1530.75|1533.31|1530.51|0
1654835100000|2022-06-10 04:25:00|1533.43|1530.63|1531.1|1528.3|1533.43|1530.63|1530.85|1528.05|0
1654835400000|2022-06-10 04:30:00|1530.85|1528.05|1529.87|1527.07|1530.85|1528.05|1529.38|1526.58|0
1654835700000|2022-06-10 04:35:00|1529.63|1526.83|1527.66|1524.86|1529.63|1526.83|1527.66|1524.86|0
1654836000000|2022-06-10 04:40:00|1527.42|1524.62|1528.15|1525.35|1529.14|1526.34|1527.17|1524.37|0
1654836300000|2022-06-10 04:45:00|1528.4|1525.6|1528.64|1525.84|1528.64|1525.84|1527.91|1525.11|0
1654836600000|2022-06-10 04:50:00|1528.4|1525.6|1528.64|1525.84|1528.89|1526.09|1528.15|1525.35|0
1654836900000|2022-06-10 04:55:00|1528.4|1525.6|1528.64|1525.84|1528.89|1526.09|1528.15|1525.35|0
1654837200000|2022-06-10 05:00:00|1528.89|1526.09|1531.34|1528.54|1531.34|1528.54|1528.4|1525.6|0
1654837500000|2022-06-10 05:05:00|1531.58|1528.78|1530.11|1527.31|1532.07|1529.27|1530.11|1527.31|0
1654837800000|2022-06-10 05:10:00|1530.36|1527.56|1531.34|1528.54|1531.34|1528.54|1529.87|1527.07|0
1654838100000|2022-06-10 05:15:00|1531.21|1528.41|1535.02|1532.22|1535.51|1532.71|1531.21|1528.41|0
1654838400000|2022-06-10 05:20:00|1535.51|1532.71|1534.52|1531.72|1535.75|1532.95|1534.04|1531.24|0
1654838700000|2022-06-10 05:25:00|1534.77|1531.97|1534.89|1532.09|1535.02|1532.22|1533.54|1530.74|0
1654839000000|2022-06-10 05:30:00|1535.01|1532.21|1536.49|1533.69|1537.47|1534.67|1534.52|1531.72|0
1654839300000|2022-06-10 05:35:00|1536.24|1533.44|1536.49|1533.69|1537.22|1534.42|1535.75|1532.95|0
1654839600000|2022-06-10 05:40:00|1536.73|1533.93|1536.24|1533.44|1537.47|1534.67|1535.99|1533.19|0
1654839900000|2022-06-10 05:45:00|1535.99|1533.19|1533.54|1530.74|1535.99|1533.19|1533.29|1530.49|0
1654840200000|2022-06-10 05:50:00|1533.66|1530.86|1532.56|1529.76|1533.66|1530.86|1531.33|1528.53|0
1654840500000|2022-06-10 05:55:00|1532.8|1530|1532.56|1529.76|1533.78|1530.98|1532.31|1529.51|0
1654840800000|2022-06-10 06:00:00|1533.05|1530.25|1536.24|1533.44|1538.07|1535.27|1533.05|1530.25|0
1654841100000|2022-06-10 06:05:00|1536.11|1533.31|1536.97|1534.17|1537.22|1534.42|1534.03|1531.23|0
1654841400000|2022-06-10 06:10:00|1537.22|1534.42|1538.93|1536.13|1539.18|1536.38|1535.86|1533.06|0
1654841700000|2022-06-10 06:15:00|1538.69|1535.89|1536.97|1534.17|1539.05|1536.25|1536.72|1533.92|0
1654842000000|2022-06-10 06:20:00|1537.46|1534.66|1536.6|1533.8|1537.46|1534.66|1535.01|1532.21|0
1654842300000|2022-06-10 06:25:00|1536.48|1533.68|1537.95|1535.15|1538.44|1535.64|1535.01|1532.21|0
1654842600000|2022-06-10 06:30:00|1537.58|1534.78|1536.1|1533.3|1537.7|1534.9|1535.74|1532.94|0
1654842900000|2022-06-10 06:35:00|1535.99|1533.19|1534.51|1531.71|1536.23|1533.43|1534.02|1531.22|0
1654843200000|2022-06-10 06:40:00|1534.27|1531.47|1535.49|1532.69|1537.21|1534.41|1534.27|1531.47|0
1654843500000|2022-06-10 06:45:00|1535.74|1532.94|1534.02|1531.22|1536.47|1533.67|1532.79|1529.99|0
1654843800000|2022-06-10 06:50:00|1533.53|1530.73|1536.23|1533.43|1536.96|1534.16|1533.04|1530.24|0
1654844100000|2022-06-10 06:55:00|1535.98|1533.18|1536.72|1533.92|1537.45|1534.65|1534.26|1531.46|0
1654844400000|2022-06-10 07:00:00|1536.96|1534.16|1534.26|1531.46|1539.42|1536.62|1533.77|1530.97|0
1654844700000|2022-06-10 07:05:00|1533.82|1531.42|1527.44|1525.04|1535.29|1532.89|1527.44|1525.04|0
1654845000000|2022-06-10 07:10:00|1526.95|1524.55|1526.46|1524.06|1527.93|1525.53|1523.76|1521.36|0
1654845300000|2022-06-10 07:15:00|1525.72|1523.32|1526.46|1524.06|1529.65|1527.25|1524.61|1522.21|0
1654845600000|2022-06-10 07:20:00|1525.72|1523.32|1519.84|1517.44|1525.97|1523.57|1519.84|1517.44|0
1654845900000|2022-06-10 07:25:00|1520.08|1517.68|1518.94|1516.54|1521.06|1518.66|1518.69|1516.29|0
1654846200000|2022-06-10 07:30:00|1519.19|1516.79|1521.64|1519.24|1523.84|1521.44|1518.69|1516.29|0
1654846500000|2022-06-10 07:35:00|1522.37|1519.97|1528.01|1525.61|1528.01|1525.61|1522.37|1519.97|0
1654846800000|2022-06-10 07:40:00|1527.77|1525.37|1525.31|1522.91|1528.01|1525.61|1524.7|1522.3|0
1654847100000|2022-06-10 07:45:00|1524.58|1522.18|1521.14|1518.74|1529.98|1527.58|1521.02|1518.62|0
1654847400000|2022-06-10 07:50:00|1521.51|1519.11|1520.9|1518.5|1525.07|1522.67|1520.65|1518.25|0
1654847700000|2022-06-10 07:55:00|1521.26|1518.86|1520.67|1518.27|1526.8|1524.4|1520.16|1517.76|0
1654848000000|2022-06-10 08:00:00|1520.18|1517.78|1527.53|1525.13|1528.52|1526.12|1519.2|1516.8|0
1654848300000|2022-06-10 08:05:00|1527.78|1525.38|1530.72|1528.32|1531.71|1529.31|1525.82|1523.42|0
1654848600000|2022-06-10 08:10:00|1530.23|1527.83|1532.86|1530.46|1534.82|1532.42|1529.74|1527.34|0
1654848900000|2022-06-10 08:15:00|1533.1|1530.7|1533.59|1531.19|1535.07|1532.67|1531.88|1529.48|0
1654849200000|2022-06-10 08:20:00|1533.71|1531.31|1531.39|1528.99|1533.71|1531.31|1531.14|1528.74|0
1654849500000|2022-06-10 08:25:00|1531.14|1528.74|1531.63|1529.23|1534.33|1531.93|1529.67|1527.27|0
1654849800000|2022-06-10 08:30:00|1531.5|1529.1|1530.16|1527.76|1533.35|1530.95|1529.91|1527.51|0
1654850100000|2022-06-10 08:35:00|1529.91|1527.51|1529.91|1527.51|1529.91|1527.51|1526.23|1523.83|0
1654850400000|2022-06-10 08:40:00|1529.67|1527.27|1530.4|1528|1530.4|1528|1527.7|1525.3|0
1654850700000|2022-06-10 08:45:00|1530.16|1527.76|1531.87|1529.47|1533.34|1530.94|1529.67|1527.27|0
1654851000000|2022-06-10 08:50:00|1532.12|1529.72|1525.49|1523.09|1532.85|1530.45|1524.51|1522.11|0
1654851300000|2022-06-10 08:55:00|1525.25|1522.85|1524.34|1521.94|1526.97|1524.57|1523.36|1520.96|0
1654851600000|2022-06-10 09:00:00|1524.09|1521.69|1526.3|1523.9|1528.75|1526.35|1523.6|1521.2|0
1654851900000|2022-06-10 09:05:00|1526.54|1524.14|1526.54|1524.14|1528.75|1526.35|1526.3|1523.9|0
1654852200000|2022-06-10 09:10:00|1526.79|1524.39|1528.01|1525.61|1529.73|1527.33|1525.32|1522.92|0
1654852500000|2022-06-10 09:15:00|1528.26|1525.86|1526.66|1524.26|1530.09|1527.69|1526.54|1524.14|0
1654852800000|2022-06-10 09:20:00|1526.3|1523.9|1525.56|1523.16|1528.01|1525.61|1525.31|1522.91|0
1654853100000|2022-06-10 09:25:00|1525.8|1523.4|1528.5|1526.1|1528.99|1526.59|1524.33|1521.93|0
1654853400000|2022-06-10 09:30:00|1529.24|1526.84|1529.35|1526.95|1529.48|1527.08|1528.26|1525.86|0
1654853700000|2022-06-10 09:35:00|1529.1|1526.7|1527.5|1525.1|1529.59|1527.19|1525.79|1523.39|0
1654854000000|2022-06-10 09:40:00|1527.88|1525.48|1531.8|1529.4|1531.8|1529.4|1526.4|1524|0
1654854300000|2022-06-10 09:45:00|1531.55|1529.15|1525.91|1523.51|1532.05|1529.65|1525.91|1523.51|0
1654854600000|2022-06-10 09:50:00|1526.4|1524|1523.7|1521.3|1526.89|1524.49|1523.7|1521.3|0
1654854900000|2022-06-10 09:55:00|1523.46|1521.06|1524.8|1522.4|1525.05|1522.65|1522.97|1520.57|0
1654855200000|2022-06-10 10:00:00|1524.68|1522.28|1524.04|1521.64|1527.72|1525.32|1522.45|1520.05|0
1654855500000|2022-06-10 10:05:00|1523.55|1521.15|1522.33|1519.93|1524.65|1522.25|1521.1|1518.7|0
1654855800000|2022-06-10 10:10:00|1523.06|1520.66|1523.06|1520.66|1523.8|1521.4|1520.37|1517.97|0
1654856100000|2022-06-10 10:15:00|1523.31|1520.91|1522.08|1519.68|1525.02|1522.62|1522.08|1519.68|0
1654856400000|2022-06-10 10:20:00|1521.84|1519.44|1518.4|1516|1525.39|1522.99|1518.4|1516|0
1654856700000|2022-06-10 10:25:00|1518.89|1516.49|1517.29|1514.89|1519.38|1516.98|1516.93|1514.53|0
1654857000000|2022-06-10 10:30:00|1517.05|1514.65|1517.54|1515.14|1519.5|1517.1|1516.31|1513.91|0
1654857300000|2022-06-10 10:35:00|1518.03|1515.63|1519.61|1517.21|1520.48|1518.08|1517.78|1515.38|0
1654857600000|2022-06-10 10:40:00|1519.74|1517.34|1518.03|1515.63|1519.99|1517.59|1517.78|1515.38|0
1654857900000|2022-06-10 10:45:00|1517.78|1515.38|1517.78|1515.38|1520.23|1517.83|1517.65|1515.25|0
1654858200000|2022-06-10 10:50:00|1518.02|1515.62|1520.23|1517.83|1520.23|1517.83|1516.8|1514.4|0
1654858500000|2022-06-10 10:55:00|1519.99|1517.59|1521.21|1518.81|1521.21|1518.81|1516.06|1513.66|0
1654858800000|2022-06-10 11:00:00|1521.33|1518.93|1518.38|1515.98|1521.7|1519.3|1518.02|1515.62|0
1654859100000|2022-06-10 11:05:00|1518.27|1515.87|1522.93|1520.53|1523.42|1521.02|1518.27|1515.87|0
1654859400000|2022-06-10 11:10:00|1522.68|1520.28|1523.91|1521.51|1524.4|1522|1520.1|1517.7|0
1654859700000|2022-06-10 11:15:00|1523.17|1520.77|1519.74|1517.34|1523.17|1520.77|1519.74|1517.34|0
1654860000000|2022-06-10 11:20:00|1519.49|1517.09|1520.72|1518.32|1522.31|1519.91|1519|1516.6|0
1654860300000|2022-06-10 11:25:00|1520.96|1518.56|1521.7|1519.3|1522.43|1520.03|1519.73|1517.33|0
1654860600000|2022-06-10 11:30:00|1521.94|1519.54|1527.09|1524.69|1528.32|1525.92|1521.45|1519.05|0
1654860900000|2022-06-10 11:35:00|1526.85|1524.45|1525.35|1522.95|1531.02|1528.62|1524.86|1522.46|0
1654861200000|2022-06-10 11:40:00|1525.6|1523.2|1526.22|1523.82|1527.07|1524.67|1524.26|1521.86|0
1654861500000|2022-06-10 11:45:00|1526.47|1524.07|1525.24|1522.84|1527.56|1525.16|1524.26|1521.86|0
1654861800000|2022-06-10 11:50:00|1524.99|1522.59|1524.26|1521.86|1525.97|1523.57|1523.77|1521.37|0
1654862100000|2022-06-10 11:55:00|1524.01|1521.61|1522.54|1520.14|1526.22|1523.82|1522.54|1520.14|0
1654862400000|2022-06-10 12:00:00|1522.78|1520.38|1524.26|1521.86|1527.93|1525.53|1522.78|1520.38|0
1654862700000|2022-06-10 12:05:00|1524.5|1522.1|1527.44|1525.04|1528.18|1525.78|1524.37|1521.97|0
1654863000000|2022-06-10 12:10:00|1527.69|1525.29|1528.91|1526.51|1529.16|1526.76|1526.71|1524.31|0
1654863300000|2022-06-10 12:15:00|1528.67|1526.27|1527.93|1525.53|1529.4|1527|1527.2|1524.8|0
1654863600000|2022-06-10 12:20:00|1528.54|1526.14|1527.93|1525.53|1528.67|1526.27|1526.46|1524.06|0
1654863900000|2022-06-10 12:25:00|1528.29|1525.89|1527.31|1524.91|1532.71|1530.31|1526.58|1524.18|0
1654864200000|2022-06-10 12:30:00|1516.9|1514.5|1474|1471.6|1516.9|1514.5|1470.45|1468.05|0
1654864500000|2022-06-10 12:35:00|1472.17|1469.77|1486.37|1483.97|1488.45|1486.05|1468.99|1466.59|0
1654864800000|2022-06-10 12:40:00|1486.86|1484.46|1482.33|1479.93|1496.67|1494.27|1482.33|1479.93|0
1654865100000|2022-06-10 12:45:00|1482.21|1479.81|1475.1|1472.7|1487.6|1485.2|1475.1|1472.7|0
1654865400000|2022-06-10 12:50:00|1474.98|1472.58|1473.88|1471.48|1475.1|1472.7|1468.49|1466.09|0
1654865700000|2022-06-10 12:55:00|1472.41|1470.01|1458.92|1456.52|1473.14|1470.74|1458.81|1456.41|0
1654866000000|2022-06-10 13:00:00|1458.67|1456.27|1473.6|1471.2|1475.8|1473.4|1458.67|1456.27|0
1654866300000|2022-06-10 13:05:00|1473.11|1470.71|1464.3|1461.9|1474.58|1472.18|1463.32|1460.92|0
1654866600000|2022-06-10 13:10:00|1463.81|1461.41|1465.03|1462.63|1468.7|1466.3|1462.7|1460.3|0
1654866900000|2022-06-10 13:15:00|1463.81|1461.41|1459.03|1456.63|1466.74|1464.34|1459.03|1456.63|0
1654867200000|2022-06-10 13:20:00|1459.41|1457.01|1452.56|1450.16|1464.05|1461.65|1450.47|1448.07|0
1654867500000|2022-06-10 13:25:00|1451.82|1449.42|1459.65|1457.25|1459.65|1457.25|1450.85|1448.45|0
1654867800000|2022-06-10 13:30:00|1459.89|1457.49|1445.01|1442.61|1467.72|1465.32|1443.22|1440.82|0
1654868100000|2022-06-10 13:35:00|1444.52|1442.12|1449.76|1447.36|1453.92|1451.52|1441.94|1439.54|0
1654868400000|2022-06-10 13:40:00|1449.28|1446.88|1458.57|1456.17|1458.57|1456.17|1448.3|1445.9|0
1654868700000|2022-06-10 13:45:00|1459.06|1456.66|1453.67|1451.27|1461.75|1459.35|1450.98|1448.58|0
1654869000000|2022-06-10 13:50:00|1452.08|1449.68|1443.65|1441.25|1455.39|1452.99|1443.16|1440.76|0
1654869300000|2022-06-10 13:55:00|1443.77|1441.37|1444.74|1442.34|1448.05|1445.65|1439.98|1437.58|0
1654869600000|2022-06-10 14:00:00|1441.32|1438.92|1426.06|1423.66|1441.32|1438.92|1423.62|1421.22|0
1654869900000|2022-06-10 14:05:00|1425.82|1423.42|1422.46|1420.06|1430.52|1428.12|1421.73|1419.33|0
1654870200000|2022-06-10 14:10:00|1421.97|1419.57|1422.81|1420.41|1424.53|1422.13|1416.94|1414.54|0
1654870500000|2022-06-10 14:15:00|1422.32|1419.92|1419.14|1416.74|1423.3|1420.9|1417.3|1414.9|0
1654870800000|2022-06-10 14:20:00|1418.89|1416.49|1414|1411.6|1420.12|1417.72|1412.78|1410.38|0
1654871100000|2022-06-10 14:25:00|1414.74|1412.34|1414.23|1411.83|1420.85|1418.45|1412.78|1410.38|0
1654871400000|2022-06-10 14:30:00|1413.5|1411.1|1423.16|1420.76|1423.16|1420.76|1413.01|1410.61|0
1654871700000|2022-06-10 14:35:00|1422.43|1420.03|1429.03|1426.63|1429.4|1427|1421.58|1419.18|0
1654872000000|2022-06-10 14:40:00|1428.42|1426.02|1432.82|1430.42|1432.82|1430.42|1423.53|1421.13|0
1654872300000|2022-06-10 14:45:00|1431.11|1428.71|1429.15|1426.75|1432.57|1430.17|1425.85|1423.45|0
1654872600000|2022-06-10 14:50:00|1428.66|1426.26|1431.08|1428.68|1434.16|1431.76|1428.17|1425.77|0
1654872900000|2022-06-10 14:55:00|1431.81|1429.41|1419.35|1416.95|1432.3|1429.9|1419.35|1416.95|0
1654873200000|2022-06-10 15:00:00|1418.86|1416.46|1419.74|1417.34|1422.3|1419.9|1416.91|1414.51|0
1654873500000|2022-06-10 15:05:00|1419.5|1417.1|1418.77|1416.37|1419.99|1417.59|1415.1|1412.7|0
1654873800000|2022-06-10 15:10:00|1418.03|1415.63|1418.52|1416.12|1422.67|1420.27|1416.32|1413.92|0
1654874100000|2022-06-10 15:15:00|1418.77|1416.37|1423.27|1420.87|1424|1421.6|1415.83|1413.43|0
1654874400000|2022-06-10 15:20:00|1423.52|1421.12|1418.14|1415.74|1426.69|1424.29|1417.9|1415.5|0
1654874700000|2022-06-10 15:25:00|1417.53|1415.13|1416.19|1413.79|1418.63|1416.23|1413.01|1410.61|0
1654875000000|2022-06-10 15:30:00|1415.21|1412.81|1414.72|1412.32|1416.92|1414.52|1411.3|1408.9|0
1654875300000|2022-06-10 15:35:00|1414.48|1412.08|1411.66|1409.26|1415.21|1412.81|1411.3|1408.9|0
1654875600000|2022-06-10 15:40:00|1411.42|1409.02|1417.99|1415.59|1418.12|1415.72|1410.06|1407.66|0
1654875900000|2022-06-10 15:45:00|1417.38|1414.98|1411.77|1409.37|1420.56|1418.16|1411.77|1409.37|0
1654876200000|2022-06-10 15:50:00|1411.28|1408.88|1413.47|1411.07|1416.16|1413.76|1410.3|1407.9|0
1654876500000|2022-06-10 15:55:00|1413.72|1411.32|1421.29|1418.89|1423|1420.6|1412.01|1409.61|0
1654876800000|2022-06-10 16:00:00|1421.04|1418.64|1422.4|1420|1425.2|1422.8|1419.82|1417.42|0
1654877100000|2022-06-10 16:05:00|1421.91|1419.51|1427.32|1424.92|1429.24|1426.84|1421.91|1419.51|0
1654877400000|2022-06-10 16:10:00|1427.07|1424.67|1418.76|1416.36|1427.07|1424.67|1418.27|1415.87|0
1654877700000|2022-06-10 16:15:00|1417.78|1415.38|1416.31|1413.91|1419.25|1416.85|1414.12|1411.72|0
1654878000000|2022-06-10 16:20:00|1416.07|1413.67|1416.67|1414.27|1421.06|1418.66|1415.93|1413.53|0
1654878300000|2022-06-10 16:25:00|1416.42|1414.02|1419.96|1417.56|1419.96|1417.56|1414.22|1411.82|0
1654878600000|2022-06-10 16:30:00|1419.6|1417.2|1417.75|1415.35|1423.02|1420.62|1416.29|1413.89|0
1654878900000|2022-06-10 16:35:00|1417.02|1414.62|1420.68|1418.28|1421.42|1419.02|1416.53|1414.13|0
1654879200000|2022-06-10 16:40:00|1420.93|1418.53|1421.9|1419.5|1425.08|1422.68|1418.73|1416.33|0
1654879500000|2022-06-10 16:45:00|1422.39|1419.99|1418.73|1416.33|1423.37|1420.97|1417.26|1414.86|0
1654879800000|2022-06-10 16:50:00|1417.75|1415.35|1413.6|1411.2|1417.99|1415.59|1413.11|1410.71|0
1654880100000|2022-06-10 16:55:00|1413.35|1410.95|1416|1413.6|1417.22|1414.82|1411.61|1409.21|0
1654880400000|2022-06-10 17:00:00|1416.49|1414.09|1414.05|1411.65|1417.71|1415.31|1411.12|1408.72|0
1654880700000|2022-06-10 17:05:00|1413.07|1410.67|1415.02|1412.62|1415.51|1413.11|1410.38|1407.98|0
1654881000000|2022-06-10 17:10:00|1415.27|1412.87|1412.58|1410.18|1416.73|1414.33|1410.38|1407.98|0
1654881300000|2022-06-10 17:15:00|1411.85|1409.45|1419.66|1417.26|1419.91|1417.51|1411.11|1408.71|0
1654881600000|2022-06-10 17:20:00|1419.42|1417.02|1419.94|1417.54|1421.62|1419.22|1417.71|1415.31|0
1654881900000|2022-06-10 17:25:00|1420.19|1417.79|1426.05|1423.65|1426.05|1423.65|1419.45|1417.05|0
1654882200000|2022-06-10 17:30:00|1424.83|1422.43|1419.94|1417.54|1425.07|1422.67|1416.76|1414.36|0
1654882500000|2022-06-10 17:35:00|1420.18|1417.78|1428.49|1426.09|1428.49|1426.09|1420.18|1417.78|0
1654882800000|2022-06-10 17:40:00|1428.74|1426.34|1426.54|1424.14|1428.98|1426.58|1424.34|1421.94|0
1654883100000|2022-06-10 17:45:00|1426.78|1424.38|1434.36|1431.96|1434.85|1432.45|1424.82|1422.42|0
1654883400000|2022-06-10 17:50:00|1435.44|1433.04|1429.25|1426.85|1438.3|1435.9|1429|1426.6|0
1654883700000|2022-06-10 17:55:00|1428.27|1425.87|1426.56|1424.16|1428.76|1426.36|1423.87|1421.47|0
1654884000000|2022-06-10 18:00:00|1426.8|1424.4|1420.45|1418.05|1427.29|1424.89|1419.96|1417.56|0
1654884300000|2022-06-10 18:05:00|1419.96|1417.56|1424.6|1422.2|1426.31|1423.91|1419.72|1417.32|0
1654884600000|2022-06-10 18:10:00|1425.34|1422.94|1423.27|1420.87|1426.8|1424.4|1422.54|1420.14|0
1654884900000|2022-06-10 18:15:00|1423.03|1420.63|1430.85|1428.45|1432.56|1430.16|1421.32|1418.92|0
1654885200000|2022-06-10 18:20:00|1430.6|1428.2|1435|1432.6|1436.72|1434.32|1430.6|1428.2|0
1654885500000|2022-06-10 18:25:00|1435.74|1433.34|1428.4|1426|1435.74|1433.34|1426.2|1423.8|0
1654885800000|2022-06-10 18:30:00|1428.65|1426.25|1433.54|1431.14|1435.49|1433.09|1428.65|1426.25|0
1654886100000|2022-06-10 18:35:00|1433.29|1430.89|1429.38|1426.98|1433.29|1430.89|1428.89|1426.49|0
1654886400000|2022-06-10 18:40:00|1428.89|1426.49|1426.93|1424.53|1429.13|1426.73|1423.76|1421.36|0
1654886700000|2022-06-10 18:45:00|1426.69|1424.29|1436.22|1433.82|1436.22|1433.82|1426.44|1424.04|0
1654887000000|2022-06-10 18:50:00|1435.73|1433.33|1437.07|1434.67|1437.07|1434.67|1432.31|1429.91|0
1654887300000|2022-06-10 18:55:00|1437.45|1435.05|1441.85|1439.45|1444.05|1441.65|1435.73|1433.33|0
1654887600000|2022-06-10 19:00:00|1442.09|1439.69|1432.18|1429.78|1445.03|1442.63|1431.09|1428.69|0
1654887900000|2022-06-10 19:05:00|1431.82|1429.42|1431.33|1428.93|1433.29|1430.89|1426.93|1424.53|0
1654888200000|2022-06-10 19:10:00|1431.08|1428.68|1436.5|1434.1|1437.97|1435.57|1430.35|1427.95|0
1654888500000|2022-06-10 19:15:00|1436.74|1434.34|1442.37|1439.97|1442.86|1440.46|1435.77|1433.37|0
1654888800000|2022-06-10 19:20:00|1442.86|1440.46|1440.9|1438.5|1442.86|1440.46|1431.6|1429.2|0
1654889100000|2022-06-10 19:25:00|1441.88|1439.48|1443.89|1441.49|1451.48|1449.08|1441.88|1439.48|0
1654889400000|2022-06-10 19:30:00|1443.64|1441.24|1437.77|1435.37|1444.13|1441.73|1436.3|1433.9|0
1654889700000|2022-06-10 19:35:00|1437.52|1435.12|1440.95|1438.55|1446.33|1443.93|1435.08|1432.68|0
1654890000000|2022-06-10 19:40:00|1440.7|1438.3|1431.04|1428.64|1443.4|1441|1428.72|1426.32|0
1654890300000|2022-06-10 19:45:00|1431.16|1428.76|1420.16|1417.76|1431.9|1429.5|1419.67|1417.27|0
1654890600000|2022-06-10 19:50:00|1419.18|1416.78|1421.41|1419.01|1427.25|1424.85|1417.98|1415.58|0
1654890900000|2022-06-10 19:55:00|1421.65|1419.25|1408.21|1405.81|1424.1|1421.7|1408.21|1405.81|0
1654891200000|2022-06-10 20:00:00|1408.32|1405.92|1416.9|1414.5|1416.9|1414.5|1406.5|1404.1|0
1654891500000|2022-06-10 20:05:00|1417.14|1414.74|1415.92|1413.52|1417.39|1414.99|1414.57|1412.17|0
1654891800000|2022-06-10 20:10:00|1416.16|1413.76|1418.36|1415.96|1418.73|1416.33|1415.06|1412.66|0
1655103900000|2022-06-13 07:05:00|1343.54|1341.14|1351.31|1348.91|1352.17|1349.77|1343.29|1340.89|0
1655104200000|2022-06-13 07:10:00|1350.83|1348.43|1343.29|1340.89|1350.83|1348.43|1341.1|1338.7|0
1655104500000|2022-06-13 07:15:00|1341.59|1339.19|1339.16|1336.76|1344.75|1342.35|1339.04|1336.64|0
1655104800000|2022-06-13 07:20:00|1340.26|1337.86|1346.94|1344.54|1347.42|1345.02|1339.28|1336.88|0
1655105100000|2022-06-13 07:25:00|1346.57|1344.17|1341.71|1339.31|1347.67|1345.27|1339.9|1337.5|0
1655105400000|2022-06-13 07:30:00|1340.38|1337.98|1333.1|1330.7|1341.23|1338.83|1332.62|1330.22|0
1655105700000|2022-06-13 07:35:00|1333.59|1331.19|1333.22|1330.82|1340.87|1338.47|1332.37|1329.97|0
1655106000000|2022-06-13 07:40:00|1333.95|1331.55|1330.92|1328.52|1335.77|1333.37|1330.68|1328.28|0
1655106300000|2022-06-13 07:45:00|1331.28|1328.88|1336.85|1334.45|1337.95|1335.55|1330.55|1328.15|0
1655106600000|2022-06-13 07:50:00|1336.74|1334.34|1336.49|1334.09|1340.74|1338.34|1335.77|1333.37|0
1655106900000|2022-06-13 07:55:00|1335.28|1332.88|1333.58|1331.18|1337.71|1335.31|1332.24|1329.84|0
1655107200000|2022-06-13 08:00:00|1333.1|1330.7|1325.45|1323.05|1333.1|1330.7|1325.34|1322.94|0
1655107500000|2022-06-13 08:05:00|1325.58|1323.18|1327.27|1324.87|1328.49|1326.09|1324.61|1322.21|0
1655107800000|2022-06-13 08:10:00|1327.39|1324.99|1321.22|1318.82|1328.73|1326.33|1321.11|1318.71|0
1655108100000|2022-06-13 08:15:00|1321.11|1318.71|1313.35|1310.95|1322.8|1320.4|1312.39|1309.99|0
1655108400000|2022-06-13 08:20:00|1313.6|1311.2|1313.35|1310.95|1316.86|1314.46|1313.23|1310.83|0
1655108700000|2022-06-13 08:25:00|1313.11|1310.71|1314.81|1312.41|1317.47|1315.07|1312.98|1310.58|0
1655109000000|2022-06-13 08:30:00|1314.32|1311.92|1323.04|1320.64|1323.04|1320.64|1313.35|1310.95|0
1655109300000|2022-06-13 08:35:00|1322.91|1320.51|1320.97|1318.57|1323.28|1320.88|1317.47|1315.07|0
1655109600000|2022-06-13 08:40:00|1320.73|1318.33|1322.8|1320.4|1326.19|1323.79|1318.43|1316.03|0
1655109900000|2022-06-13 08:45:00|1321.58|1319.18|1318.43|1316.03|1322.55|1320.15|1317.22|1314.82|0
1655110200000|2022-06-13 08:50:00|1318.68|1316.28|1318.37|1315.97|1320.61|1318.21|1314.69|1312.29|0
1655110500000|2022-06-13 08:55:00|1318.85|1316.45|1314.85|1312.45|1319.58|1317.18|1314.73|1312.33|0
1655110800000|2022-06-13 09:00:00|1314.49|1312.09|1320.79|1318.39|1320.79|1318.39|1313.52|1311.12|0
1655111100000|2022-06-13 09:05:00|1320.55|1318.15|1321.63|1319.23|1322|1319.6|1316.91|1314.51|0
1655111400000|2022-06-13 09:10:00|1321.28|1318.88|1319.34|1316.94|1321.76|1319.36|1318.37|1315.97|0
1655111700000|2022-06-13 09:15:00|1319.09|1316.69|1321.27|1318.87|1322.24|1319.84|1316.3|1313.9|0
1655112000000|2022-06-13 09:20:00|1321.52|1319.12|1319.58|1317.18|1327.33|1324.93|1318.85|1316.45|0
1655112300000|2022-06-13 09:25:00|1319.45|1317.05|1319.33|1316.93|1321.51|1319.11|1318.48|1316.08|0
1655112600000|2022-06-13 09:30:00|1319.57|1317.17|1318.12|1315.72|1320.79|1318.39|1317.15|1314.75|0
1655112900000|2022-06-13 09:35:00|1319.82|1317.42|1317.63|1315.23|1320.54|1318.14|1314.73|1312.33|0
1655113200000|2022-06-13 09:40:00|1318.12|1315.72|1316.9|1314.5|1320.06|1317.66|1313.27|1310.87|0
1655113500000|2022-06-13 09:45:00|1317.39|1314.99|1320.3|1317.9|1321.14|1318.74|1315.94|1313.54|0
1655113800000|2022-06-13 09:50:00|1320.05|1317.65|1317.63|1315.23|1320.41|1318.01|1316.9|1314.5|0
1655114100000|2022-06-13 09:55:00|1317.75|1315.35|1321.26|1318.86|1323.2|1320.8|1315.21|1312.81|0
1655114400000|2022-06-13 10:00:00|1321.99|1319.59|1321.26|1318.86|1324.17|1321.77|1319.08|1316.68|0
1655114700000|2022-06-13 10:05:00|1321.02|1318.62|1326.35|1323.95|1326.35|1323.95|1320.29|1317.89|0
1655115000000|2022-06-13 10:10:00|1326.6|1324.2|1328.89|1326.49|1329.62|1327.22|1325.63|1323.23|0
1655115300000|2022-06-13 10:15:00|1328.54|1326.14|1324.29|1321.89|1328.54|1326.14|1323.2|1320.8|0
1655115600000|2022-06-13 10:20:00|1324.17|1321.77|1322.96|1320.56|1326.11|1323.71|1321.62|1319.22|0
1655115900000|2022-06-13 10:25:00|1322.47|1320.07|1323.8|1321.4|1326.11|1323.71|1322.1|1319.7|0
1655116200000|2022-06-13 10:30:00|1323.92|1321.52|1329.26|1326.86|1329.62|1327.22|1322.71|1320.31|0
1655116500000|2022-06-13 10:35:00|1329.38|1326.98|1326.1|1323.7|1330.47|1328.07|1324.77|1322.37|0
1655116800000|2022-06-13 10:40:00|1325.98|1323.58|1329.98|1327.58|1330.47|1328.07|1325.49|1323.09|0
1655117100000|2022-06-13 10:45:00|1329.74|1327.34|1326.34|1323.94|1330.23|1327.83|1325.01|1322.61|0
1655117400000|2022-06-13 10:50:00|1326.1|1323.7|1329.74|1327.34|1330.23|1327.83|1324.89|1322.49|0
1655117700000|2022-06-13 10:55:00|1329.86|1327.46|1326.7|1324.3|1330.47|1328.07|1325.73|1323.33|0
1655118000000|2022-06-13 11:00:00|1328.28|1325.88|1332.28|1329.88|1333.38|1330.98|1328.04|1325.64|0
1655118300000|2022-06-13 11:05:00|1332.41|1330.01|1327.31|1324.91|1333.62|1331.22|1326.58|1324.18|0
1655118600000|2022-06-13 11:10:00|1327.55|1325.15|1325.85|1323.45|1327.55|1325.15|1323.55|1321.15|0
1655118900000|2022-06-13 11:15:00|1325.61|1323.21|1325.37|1322.97|1329.37|1326.97|1324.64|1322.24|0
1655119200000|2022-06-13 11:20:00|1324.64|1322.24|1321.49|1319.09|1325.85|1323.45|1321|1318.6|0
1655119500000|2022-06-13 11:25:00|1321.97|1319.57|1325.12|1322.72|1327.79|1325.39|1320.52|1318.12|0
1655119800000|2022-06-13 11:30:00|1325.37|1322.97|1321.73|1319.33|1328.28|1325.88|1321.24|1318.84|0
1655120100000|2022-06-13 11:35:00|1321.84|1319.44|1325.12|1322.72|1326.82|1324.42|1321|1318.6|0
1655120400000|2022-06-13 11:40:00|1325.24|1322.84|1318.33|1315.93|1325.96|1323.56|1318.33|1315.93|0
1655120700000|2022-06-13 11:45:00|1318.57|1316.17|1316.88|1314.48|1320.14|1317.74|1316.75|1314.35|0
1655121000000|2022-06-13 11:50:00|1317.12|1314.72|1317.96|1315.56|1318.57|1316.17|1315.18|1312.78|0
1655121300000|2022-06-13 11:55:00|1318.2|1315.8|1316.15|1313.75|1318.57|1316.17|1315.42|1313.02|0
1655121600000|2022-06-13 12:00:00|1316.28|1313.88|1320.92|1318.52|1323.83|1321.43|1316.16|1313.76|0
1655121900000|2022-06-13 12:05:00|1320.68|1318.28|1322.13|1319.73|1323.83|1321.43|1318.13|1315.73|0
1655122200000|2022-06-13 12:10:00|1322.37|1319.97|1329.64|1327.24|1329.64|1327.24|1321.52|1319.12|0
1655122500000|2022-06-13 12:15:00|1329.27|1326.87|1329.98|1327.58|1332.54|1330.14|1326.11|1323.71|0
1655122800000|2022-06-13 12:20:00|1330.22|1327.82|1332.89|1330.49|1333.61|1331.21|1329.74|1327.34|0
1655123100000|2022-06-13 12:25:00|1332.4|1330|1330.95|1328.55|1333.37|1330.97|1329.74|1327.34|0
1655123400000|2022-06-13 12:30:00|1330.7|1328.3|1329.49|1327.09|1333.37|1330.97|1329.49|1327.09|0
1655123700000|2022-06-13 12:35:00|1329.25|1326.85|1328.6|1326.2|1329.98|1327.58|1325.45|1323.05|0
1655124000000|2022-06-13 12:40:00|1327.87|1325.47|1325.69|1323.29|1329.57|1327.17|1323.63|1321.23|0
1655124300000|2022-06-13 12:45:00|1325.45|1323.05|1323.51|1321.11|1327.39|1324.99|1322.18|1319.78|0
1655124600000|2022-06-13 12:50:00|1323.75|1321.35|1322.78|1320.38|1327.14|1324.74|1322.3|1319.9|0
1655124900000|2022-06-13 12:55:00|1323.03|1320.63|1320.36|1317.96|1324.96|1322.56|1319.88|1317.48|0
1655125200000|2022-06-13 13:00:00|1320.12|1317.72|1318.67|1316.27|1320.12|1317.72|1317.22|1314.82|0
1655125500000|2022-06-13 13:05:00|1318.91|1316.51|1319.39|1316.99|1321.09|1318.69|1317.33|1314.93|0
1655125800000|2022-06-13 13:10:00|1318.91|1316.51|1323.68|1321.28|1324.16|1321.76|1318.91|1316.51|0
1655126100000|2022-06-13 13:15:00|1323.92|1321.52|1320.05|1317.65|1324.89|1322.49|1320.05|1317.65|0
1655126400000|2022-06-13 13:20:00|1319.8|1317.4|1316.66|1314.26|1320.05|1317.65|1316.17|1313.77|0
1655126700000|2022-06-13 13:25:00|1316.9|1314.5|1313.99|1311.59|1318.35|1315.95|1313.75|1311.35|0
1655127000000|2022-06-13 13:30:00|1313.03|1310.63|1327.31|1324.91|1331.3|1328.9|1313.03|1310.63|0
1655127300000|2022-06-13 13:35:00|1326.82|1324.42|1317.97|1315.57|1331.53|1329.13|1317.97|1315.57|0
1655127600000|2022-06-13 13:40:00|1317|1314.6|1319.18|1316.78|1320.39|1317.99|1307.08|1304.68|0
1655127900000|2022-06-13 13:45:00|1317.6|1315.2|1313.61|1311.21|1327.29|1324.89|1312.76|1310.36|0
1655128200000|2022-06-13 13:50:00|1313.37|1310.97|1313.19|1310.79|1319.66|1317.26|1311.91|1309.51|0
1655128500000|2022-06-13 13:55:00|1313.07|1310.67|1312.46|1310.06|1318.76|1316.36|1311.61|1309.21|0
1655128800000|2022-06-13 14:00:00|1313.31|1310.91|1308.28|1305.88|1321.3|1318.9|1307.14|1304.74|0
1655129100000|2022-06-13 14:05:00|1309.97|1307.57|1310.22|1307.82|1318.7|1316.3|1308.28|1305.88|0
1655129400000|2022-06-13 14:10:00|1309.97|1307.57|1298.99|1296.59|1313.36|1310.96|1298.47|1296.07|0
1655129700000|2022-06-13 14:15:00|1298.39|1295.99|1290.02|1287.62|1298.63|1296.23|1287.6|1285.2|0
1655130000000|2022-06-13 14:20:00|1288.81|1286.41|1286.15|1283.75|1294.61|1292.21|1286.15|1283.75|0
1655130300000|2022-06-13 14:25:00|1285.91|1283.51|1287.64|1285.24|1288.85|1286.45|1284.46|1282.06|0
1655130600000|2022-06-13 14:30:00|1287.16|1284.76|1290.59|1288.19|1291.56|1289.16|1283.72|1281.32|0
1655130900000|2022-06-13 14:35:00|1290.11|1287.71|1290.59|1288.19|1295.18|1292.78|1289.63|1287.23|0
1655131200000|2022-06-13 14:40:00|1289.62|1287.22|1278.28|1275.88|1289.62|1287.22|1276.7|1274.3|0
1655131500000|2022-06-13 14:45:00|1278.03|1275.63|1273.81|1271.41|1279.24|1276.84|1272.31|1269.91|0
1655131800000|2022-06-13 14:50:00|1274.17|1271.77|1278.14|1275.74|1279.35|1276.95|1271.4|1269|0
1655132100000|2022-06-13 14:55:00|1278.38|1275.98|1277.18|1274.78|1281.76|1279.36|1276.21|1273.81|0
1655132400000|2022-06-13 15:00:00|1278.14|1275.74|1270.43|1268.03|1278.38|1275.98|1268.74|1266.34|0
1655132700000|2022-06-13 15:05:00|1270.19|1267.79|1269.51|1267.11|1271.44|1269.04|1268.5|1266.1|0
1655133000000|2022-06-13 15:10:00|1269.03|1266.63|1276.26|1273.86|1276.5|1274.1|1266.38|1263.98|0
1655133300000|2022-06-13 15:15:00|1275.53|1273.13|1288.77|1286.37|1289.01|1286.61|1275.53|1273.13|0
1655133600000|2022-06-13 15:20:00|1288.05|1285.65|1298.28|1295.88|1298.28|1295.88|1286.84|1284.44|0
1655133900000|2022-06-13 15:25:00|1299.01|1296.61|1290.1|1287.7|1299.97|1297.57|1289.38|1286.98|0
1655134200000|2022-06-13 15:30:00|1290.35|1287.95|1291.74|1289.34|1295.35|1292.95|1285|1282.6|0
1655134500000|2022-06-13 15:35:00|1291.25|1288.85|1303.06|1300.66|1303.06|1300.66|1291.25|1288.85|0
1655134800000|2022-06-13 15:40:00|1303.3|1300.9|1306.19|1303.79|1309.33|1306.93|1299.32|1296.92|0
1655135100000|2022-06-13 15:45:00|1306.44|1304.04|1302.91|1300.51|1306.68|1304.28|1298.09|1295.69|0
1655135400000|2022-06-13 15:50:00|1303.03|1300.63|1293.52|1291.12|1306.05|1303.65|1293.03|1290.63|0
1655135700000|2022-06-13 15:55:00|1293.76|1291.36|1300.74|1298.34|1301.22|1298.82|1293.52|1291.12|0
1655136000000|2022-06-13 16:00:00|1299.54|1297.14|1298.86|1296.46|1307.01|1304.61|1296.4|1294|0
1655136300000|2022-06-13 16:05:00|1300.06|1297.66|1302.96|1300.56|1309.47|1307.07|1295.6|1293.2|0
1655136600000|2022-06-13 16:10:00|1301.27|1298.87|1306.57|1304.17|1313.09|1310.69|1299.34|1296.94|0
1655136900000|2022-06-13 16:15:00|1307.06|1304.66|1305.85|1303.45|1311.16|1308.76|1301.75|1299.35|0
1655137200000|2022-06-13 16:20:00|1306.57|1304.17|1305.12|1302.72|1312.12|1309.72|1303.44|1301.04|0
1655137500000|2022-06-13 16:25:00|1305.96|1303.56|1307.53|1305.13|1311.64|1309.24|1304.88|1302.48|0
1655137800000|2022-06-13 16:30:00|1306.33|1303.93|1318.64|1316.24|1320.57|1318.17|1303.67|1301.27|0
1655138100000|2022-06-13 16:35:00|1318.15|1315.75|1326.91|1324.51|1329.09|1326.69|1318.15|1315.75|0
1655138400000|2022-06-13 16:40:00|1326.43|1324.03|1311.95|1309.55|1326.67|1324.27|1311.71|1309.31|0
1655138700000|2022-06-13 16:45:00|1312.91|1310.51|1310.02|1307.62|1314.84|1312.44|1309.54|1307.14|0
1655139000000|2022-06-13 16:50:00|1309.29|1306.89|1304.71|1302.31|1314.36|1311.96|1304.23|1301.83|0
1655139300000|2022-06-13 16:55:00|1304.23|1301.83|1299.41|1297.01|1306.88|1304.48|1298.44|1296.04|0
1655139600000|2022-06-13 17:00:00|1298.69|1296.29|1293.74|1290.86|1299.41|1297.01|1292.65|1289.77|0
1655139900000|2022-06-13 17:05:00|1293.02|1290.14|1296.39|1293.51|1296.39|1293.51|1291.09|1288.21|0
1655140200000|2022-06-13 17:10:00|1296.15|1293.27|1296.39|1293.51|1296.39|1293.51|1291.57|1288.69|0
1655140500000|2022-06-13 17:15:00|1296.15|1293.27|1296.02|1293.14|1297.47|1294.59|1293.73|1290.85|0
1655140800000|2022-06-13 17:20:00|1296.14|1293.26|1293.49|1290.61|1296.26|1293.38|1291.44|1288.56|0
1655141100000|2022-06-13 17:25:00|1293.73|1290.85|1292.29|1289.41|1295.42|1292.54|1288.43|1285.55|0
1655141400000|2022-06-13 17:30:00|1291.56|1288.68|1287.95|1285.07|1295.18|1292.3|1287.47|1284.59|0
1655141700000|2022-06-13 17:35:00|1287.71|1284.83|1295.9|1293.02|1295.9|1293.02|1286.98|1284.1|0
1655142000000|2022-06-13 17:40:00|1295.66|1292.78|1307.47|1304.59|1307.47|1304.59|1295.66|1292.78|0
1655142300000|2022-06-13 17:45:00|1307.95|1305.07|1314.74|1311.86|1314.74|1311.86|1306.02|1303.14|0
1655142600000|2022-06-13 17:50:00|1314.5|1311.62|1307.11|1304.23|1316.52|1313.64|1304.94|1302.06|0
1655142900000|2022-06-13 17:55:00|1309.28|1306.4|1310.73|1307.85|1312.9|1310.02|1307.84|1304.96|0
1655143200000|2022-06-13 18:00:00|1310.49|1307.61|1303.01|1300.61|1310.73|1307.85|1300.84|1298.44|0
1655143500000|2022-06-13 18:05:00|1302.77|1300.37|1294.99|1292.59|1302.88|1300.48|1294.86|1292.46|0
1655143800000|2022-06-13 18:10:00|1294.26|1291.86|1290.16|1287.76|1296.67|1294.27|1289.68|1287.28|0
1655144100000|2022-06-13 18:15:00|1289.2|1286.32|1295.22|1292.34|1296.43|1293.55|1289.2|1286.32|0
1655144400000|2022-06-13 18:20:00|1295.46|1292.58|1294.5|1291.62|1300.29|1297.41|1294.02|1291.14|0
1655144700000|2022-06-13 18:25:00|1294.26|1291.38|1294.5|1291.62|1298.11|1295.23|1293.53|1290.65|0
1655145000000|2022-06-13 18:30:00|1293.77|1290.89|1292.81|1289.93|1295.7|1292.82|1284.86|1281.98|0
1655145300000|2022-06-13 18:35:00|1292.57|1289.69|1300.96|1298.08|1304.38|1301.5|1292.08|1289.2|0
1655145600000|2022-06-13 18:40:00|1301.92|1299.04|1301.68|1298.8|1307.23|1304.35|1298.06|1295.18|0
1655145900000|2022-06-13 18:45:00|1302.4|1299.52|1300.23|1297.35|1305.54|1302.66|1297.1|1294.22|0
1655146200000|2022-06-13 18:50:00|1299.51|1296.63|1295.17|1292.29|1299.51|1296.63|1293.24|1290.36|0
1655146500000|2022-06-13 18:55:00|1293.96|1291.08|1287.7|1284.82|1293.96|1291.08|1285.77|1282.89|0
1655146800000|2022-06-13 19:00:00|1286.49|1283.61|1289.98|1287.1|1292.14|1289.26|1282.51|1279.63|0
1655147100000|2022-06-13 19:05:00|1289.25|1286.37|1283.23|1280.35|1292.38|1289.5|1282.27|1279.39|0
1655147400000|2022-06-13 19:10:00|1282.99|1280.11|1278.65|1275.77|1283.23|1280.35|1276.97|1274.09|0
1655147700000|2022-06-13 19:15:00|1277.93|1275.05|1282.26|1279.38|1297.44|1294.56|1273.12|1270.24|0
1655148000000|2022-06-13 19:20:00|1281.06|1278.18|1275.68|1272.8|1286.36|1283.48|1274.88|1272|0
1655148300000|2022-06-13 19:25:00|1274.95|1272.07|1269.66|1266.78|1278.32|1275.44|1269.66|1266.78|0
1655148600000|2022-06-13 19:30:00|1269.77|1266.89|1266.29|1263.41|1271.34|1268.46|1261.96|1259.08|0
1655148900000|2022-06-13 19:35:00|1266.77|1263.89|1263.89|1261.01|1276.15|1273.27|1263.28|1260.4|0
1655149200000|2022-06-13 19:40:00|1264.24|1261.36|1260.7|1257.82|1265.09|1262.21|1258.84|1255.96|0
1655149500000|2022-06-13 19:45:00|1260.46|1257.58|1262.74|1259.86|1268.99|1266.11|1259.5|1256.62|0
1655149800000|2022-06-13 19:50:00|1262.5|1259.62|1266.58|1263.7|1267.43|1264.55|1253.02|1250.14|0
1655150100000|2022-06-13 19:55:00|1267.67|1264.79|1271.16|1268.28|1273.68|1270.8|1264.91|1262.03|0
1655150400000|2022-06-13 20:00:00|1269.72|1266.84|1270.52|1267.64|1270.52|1267.64|1261.79|1258.91|0
1655150700000|2022-06-13 20:05:00|1270.28|1267.4|1274.25|1271.85|1274.37|1271.97|1269.68|1266.8|0
1655151000000|2022-06-13 20:10:00|1274.37|1271.97|1271.72|1269.32|1278.71|1276.31|1271.72|1269.32|0
1655151300000|2022-06-13 20:15:00|1272.65|1269.85|1271.92|1269.12|1275.53|1272.73|1270.11|1267.31|0
1655151600000|2022-06-13 20:20:00|1271.68|1268.88|1267.83|1265.03|1272.16|1269.36|1267.47|1264.67|0
1655151900000|2022-06-13 20:25:00|1267.59|1264.79|1270.48|1267.68|1271.2|1268.4|1267.11|1264.31|0
1655152200000|2022-06-13 20:30:00|1270.24|1267.44|1273|1270.2|1274.09|1271.29|1270.24|1267.44|0
1655152500000|2022-06-13 20:35:00|1272.76|1269.96|1275.77|1272.97|1276.25|1273.45|1271.44|1268.64|0
1655152800000|2022-06-13 20:40:00|1275.53|1272.73|1275.77|1272.97|1276.73|1273.93|1274.56|1271.76|0
1655153100000|2022-06-13 20:45:00|1276.01|1273.21|1274.32|1271.52|1277.09|1274.29|1274.08|1271.28|0
1655153400000|2022-06-13 20:50:00|1274.2|1271.4|1274.92|1272.12|1275.4|1272.6|1272.51|1269.71|0
1655153700000|2022-06-13 20:55:00|1275.16|1272.36|1274.19|1271.39|1275.52|1272.72|1271.79|1268.99|0
1655154000000|2022-06-13 21:00:00|1274.17|1271.37|1273.61|1270.81|1274.53|1271.73|1273.47|1270.67|0
1655154300000|2022-06-13 21:05:00|1273.54|1270.74|1274.03|1271.23|1274.32|1271.52|1273.54|1270.74|0
1655154600000|2022-06-13 21:10:00|1273.71|1270.91|1273.46|1270.66|1274.16|1271.36|1273.22|1270.42|0
1655154900000|2022-06-13 21:15:00|1273.6|1270.8|1274.05|1271.25|1274.27|1271.47|1273.6|1270.8|0
1655155200000|2022-06-13 21:20:00|1273.99|1271.19|1275.25|1272.45|1275.25|1272.45|1273.81|1271.01|0
1655155500000|2022-06-13 21:25:00|1275.35|1272.55|1275.14|1272.34|1275.74|1272.94|1274.97|1272.17|0
1655155800000|2022-06-13 21:30:00|1275.21|1272.41|1275.35|1272.55|1275.98|1273.18|1275.17|1272.37|0
1655156100000|2022-06-13 21:35:00|1275.52|1272.72|1275.84|1273.04|1276.12|1273.32|1275.48|1272.68|0
1655156400000|2022-06-13 21:40:00|1275.76|1272.96|1275.16|1272.36|1275.76|1272.96|1275.03|1272.23|0
1655156700000|2022-06-13 21:45:00|1275.35|1272.55|1274.75|1271.95|1275.37|1272.57|1274.64|1271.84|0
1655157000000|2022-06-13 21:50:00|1274.96|1272.16|1275.16|1272.36|1275.62|1272.82|1274.64|1271.84|0
1655157300000|2022-06-13 21:55:00|1275.05|1272.25|1275.52|1272.72|1275.94|1273.14|1274.75|1271.95|0
1655157600000|2022-06-13 22:00:00|1275.86|1273.06|1279.12|1276.32|1281.77|1278.97|1275.86|1273.06|0
1655157900000|2022-06-13 22:05:00|1279.36|1276.56|1282.97|1280.17|1282.97|1280.17|1279.36|1276.56|0
1655158200000|2022-06-13 22:10:00|1282.73|1279.93|1283.12|1280.32|1283.84|1281.04|1282.24|1279.44|0
1655158500000|2022-06-13 22:15:00|1283.36|1280.56|1285.05|1282.25|1285.29|1282.49|1283.36|1280.56|0
1655158800000|2022-06-13 22:20:00|1285.16|1282.36|1284.68|1281.88|1285.53|1282.73|1283.12|1280.32|0
1655159100000|2022-06-13 22:25:00|1284.8|1282|1285.04|1282.24|1285.04|1282.24|1283.84|1281.04|0
1655159400000|2022-06-13 22:30:00|1284.92|1282.12|1283.6|1280.8|1285.28|1282.48|1283.11|1280.31|0
1655159700000|2022-06-13 22:35:00|1283.11|1280.31|1283.35|1280.55|1283.35|1280.55|1282.63|1279.83|0
1655160000000|2022-06-13 22:40:00|1283.23|1280.43|1282.26|1279.46|1283.59|1280.79|1281.67|1278.87|0
1655160300000|2022-06-13 22:45:00|1282.15|1279.35|1281.91|1279.11|1282.15|1279.35|1281.06|1278.26|0
1655160600000|2022-06-13 22:50:00|1281.67|1278.87|1281.66|1278.86|1281.78|1278.98|1280.46|1277.66|0
1655160900000|2022-06-13 22:55:00|1281.78|1278.98|1280.7|1277.9|1282.74|1279.94|1280.7|1277.9|0
1655161200000|2022-06-13 23:00:00|1280.94|1278.14|1279.49|1276.69|1281.66|1278.86|1279.49|1276.69|0
1655161500000|2022-06-13 23:05:00|1279.74|1276.94|1279.49|1276.69|1280.81|1278.01|1279.25|1276.45|0
1655161800000|2022-06-13 23:10:00|1279.25|1276.45|1277.92|1275.12|1279.61|1276.81|1277.33|1274.53|0
1655162100000|2022-06-13 23:15:00|1277.81|1275.01|1276.24|1273.44|1277.81|1275.01|1274.92|1272.12|0
1655162400000|2022-06-13 23:20:00|1276.12|1273.32|1278.04|1275.24|1278.29|1275.49|1276|1273.2|0
1655162700000|2022-06-13 23:25:00|1278.16|1275.36|1278.28|1275.48|1278.64|1275.84|1276.6|1273.8|0
1655163000000|2022-06-13 23:30:00|1278.04|1275.24|1275.51|1272.71|1278.76|1275.96|1275.39|1272.59|0
1655163300000|2022-06-13 23:35:00|1275.75|1272.95|1273.58|1270.78|1276.36|1273.56|1273.58|1270.78|0
1655163600000|2022-06-13 23:40:00|1273.47|1270.67|1272.26|1269.46|1273.47|1270.67|1272.14|1269.34|0
1655163900000|2022-06-13 23:45:00|1272.38|1269.58|1274.67|1271.87|1274.91|1272.11|1272.02|1269.22|0
1655164200000|2022-06-13 23:50:00|1274.78|1271.98|1275.5|1272.7|1275.87|1273.07|1274.3|1271.5|0
1655164500000|2022-06-13 23:55:00|1275.39|1272.59|1279.24|1276.44|1279.24|1276.44|1275.39|1272.59|0
1655164800000|2022-06-14 00:00:00|1279|1276.2|1277.31|1274.51|1281.41|1278.61|1276.35|1273.55|0
1655165100000|2022-06-14 00:05:00|1277.07|1274.27|1283.45|1280.65|1283.45|1280.65|1275.98|1273.18|0
1655165400000|2022-06-14 00:10:00|1283.57|1280.77|1284.77|1281.97|1286.46|1283.66|1283.09|1280.29|0
1655165700000|2022-06-14 00:15:00|1284.53|1281.73|1279.23|1276.43|1286.46|1283.66|1277.42|1274.62|0
1655166000000|2022-06-14 00:20:00|1278.75|1275.95|1283.68|1280.88|1284.53|1281.73|1278.27|1275.47|0
1655166300000|2022-06-14 00:25:00|1283.57|1280.77|1285.19|1282.39|1286.64|1283.84|1282.84|1280.04|0
1655166600000|2022-06-14 00:30:00|1285.31|1282.51|1289.53|1286.73|1289.77|1286.97|1283.38|1280.58|0
1655166900000|2022-06-14 00:35:00|1290.01|1287.21|1292.66|1289.86|1293.87|1291.07|1289.29|1286.49|0
1655167200000|2022-06-14 00:40:00|1292.9|1290.1|1292.05|1289.25|1294.1|1291.3|1290.85|1288.05|0
1655167500000|2022-06-14 00:45:00|1291.94|1289.14|1288.92|1286.12|1292.29|1289.49|1288.8|1286|0
1655167800000|2022-06-14 00:50:00|1289.04|1286.24|1290.49|1287.69|1290.97|1288.17|1287.6|1284.8|0
1655168100000|2022-06-14 00:55:00|1291.21|1288.41|1290.97|1288.17|1292.17|1289.37|1288.32|1285.52|0
1655168400000|2022-06-14 01:00:00|1290.73|1287.93|1291.21|1288.41|1291.93|1289.13|1288.67|1285.87|0
1655168700000|2022-06-14 01:05:00|1291.32|1288.52|1287.59|1284.79|1292.17|1289.37|1287.35|1284.55|0
1655169000000|2022-06-14 01:10:00|1287.35|1284.55|1288.07|1285.27|1289.52|1286.72|1287.35|1284.55|0
1655169300000|2022-06-14 01:15:00|1287.95|1285.15|1286.87|1284.07|1290|1287.2|1286.63|1283.83|0
1655169600000|2022-06-14 01:20:00|1287.35|1284.55|1289.27|1286.47|1289.52|1286.72|1286.38|1283.58|0
1655169900000|2022-06-14 01:25:00|1289.03|1286.23|1284.22|1281.42|1289.76|1286.96|1284.22|1281.42|0
1655170200000|2022-06-14 01:30:00|1283.97|1281.17|1288.07|1285.27|1288.31|1285.51|1282.53|1279.73|0
1655170500000|2022-06-14 01:35:00|1287.94|1285.14|1287.58|1284.78|1289.75|1286.95|1286.74|1283.94|0
1655170800000|2022-06-14 01:40:00|1287.82|1285.02|1284.45|1281.65|1287.82|1285.02|1284.45|1281.65|0
1655171100000|2022-06-14 01:45:00|1283.97|1281.17|1281.8|1279|1283.97|1281.17|1280.36|1277.56|0
1655171400000|2022-06-14 01:50:00|1281.56|1278.76|1281.32|1278.52|1283.84|1281.04|1280.36|1277.56|0
1655171700000|2022-06-14 01:55:00|1280.84|1278.04|1280.6|1277.8|1281.56|1278.76|1278.79|1275.99|0
1655172000000|2022-06-14 02:00:00|1280.11|1277.31|1282.04|1279.24|1283.72|1280.92|1279.75|1276.95|0
1655172300000|2022-06-14 02:05:00|1282.28|1279.48|1286.13|1283.33|1286.85|1284.05|1281.32|1278.52|0
1655172600000|2022-06-14 02:10:00|1285.89|1283.09|1284.93|1282.13|1286.85|1284.05|1284.2|1281.4|0
1655172900000|2022-06-14 02:15:00|1285.17|1282.37|1283.72|1280.92|1286.85|1284.05|1283.24|1280.44|0
1655173200000|2022-06-14 02:20:00|1283.84|1281.04|1285.64|1282.84|1286|1283.2|1283.72|1280.92|0
1655173500000|2022-06-14 02:25:00|1285.4|1282.6|1285.16|1282.36|1286.13|1283.33|1283.48|1280.68|0
1655173800000|2022-06-14 02:30:00|1284.8|1282|1286.85|1284.05|1288.29|1285.49|1284.44|1281.64|0
1655174100000|2022-06-14 02:35:00|1287.09|1284.29|1287.57|1284.77|1288.53|1285.73|1286.61|1283.81|0
1655174400000|2022-06-14 02:40:00|1287.81|1285.01|1286.84|1284.04|1288.77|1285.97|1286.36|1283.56|0
1655174700000|2022-06-14 02:45:00|1286.6|1283.8|1286.84|1284.04|1288.29|1285.49|1285.64|1282.84|0
1655175000000|2022-06-14 02:50:00|1286.96|1284.16|1287.56|1284.76|1288.53|1285.73|1286.84|1284.04|0
1655175300000|2022-06-14 02:55:00|1287.44|1284.64|1289.25|1286.45|1289.85|1287.05|1287.32|1284.52|0
1655175600000|2022-06-14 03:00:00|1289.01|1286.21|1292.14|1289.34|1292.14|1289.34|1289.01|1286.21|0
1655175900000|2022-06-14 03:05:00|1291.9|1289.1|1290.45|1287.65|1291.9|1289.1|1289.97|1287.17|0
1655176200000|2022-06-14 03:10:00|1290.69|1287.89|1293.34|1290.54|1293.82|1291.02|1290.69|1287.89|0
1655176500000|2022-06-14 03:15:00|1293.22|1290.42|1291.89|1289.09|1293.22|1290.42|1291.65|1288.85|0
1655176800000|2022-06-14 03:20:00|1291.77|1288.97|1292.62|1289.82|1292.86|1290.06|1291.65|1288.85|0
1655177100000|2022-06-14 03:25:00|1292.49|1289.69|1292.73|1289.93|1293.58|1290.78|1291.89|1289.09|0
1655177400000|2022-06-14 03:30:00|1292.85|1290.05|1296.47|1293.67|1297.43|1294.63|1292.37|1289.57|0
1655177700000|2022-06-14 03:35:00|1296.23|1293.43|1295.02|1292.22|1297.19|1294.39|1294.78|1291.98|0
1655178000000|2022-06-14 03:40:00|1294.78|1291.98|1294.89|1292.09|1295.02|1292.22|1293.82|1291.02|0
1655178300000|2022-06-14 03:45:00|1294.78|1291.98|1295.02|1292.22|1296.22|1293.42|1294.06|1291.26|0
1655178600000|2022-06-14 03:50:00|1294.78|1291.98|1296.46|1293.66|1296.58|1293.78|1294.29|1291.49|0
1655178900000|2022-06-14 03:55:00|1296.22|1293.42|1295.74|1292.94|1297.19|1294.39|1295.02|1292.22|0
1655179200000|2022-06-14 04:00:00|1295.98|1293.18|1306.54|1303.74|1307.99|1305.19|1295.98|1293.18|0
1655179500000|2022-06-14 04:05:00|1307.02|1304.22|1308.58|1305.78|1308.71|1305.91|1306.3|1303.5|0
1655179800000|2022-06-14 04:10:00|1308.71|1305.91|1309.79|1306.99|1310.4|1307.6|1307.5|1304.7|0
1655180100000|2022-06-14 04:15:00|1310.4|1307.6|1310.4|1307.6|1311.36|1308.56|1308.95|1306.15|0
1655180400000|2022-06-14 04:20:00|1310.16|1307.36|1308.8|1306|1310.74|1307.94|1307.59|1304.79|0
1655180700000|2022-06-14 04:25:00|1308.56|1305.76|1309.77|1306.97|1310.01|1307.21|1306.39|1303.59|0
1655181000000|2022-06-14 04:30:00|1309.64|1306.84|1307.95|1305.15|1309.64|1306.84|1305.9|1303.1|0
1655181300000|2022-06-14 04:35:00|1307.71|1304.91|1306.98|1304.18|1307.83|1305.03|1305.18|1302.38|0
1655181600000|2022-06-14 04:40:00|1306.62|1303.82|1306.86|1304.06|1307.35|1304.55|1306.14|1303.34|0
1655181900000|2022-06-14 04:45:00|1306.62|1303.82|1304.93|1302.13|1306.86|1304.06|1303.97|1301.17|0
1655182200000|2022-06-14 04:50:00|1304.69|1301.89|1306.86|1304.06|1307.59|1304.79|1303.48|1300.68|0
1655182500000|2022-06-14 04:55:00|1306.98|1304.18|1307.34|1304.54|1308.07|1305.27|1306.38|1303.58|0
1655182800000|2022-06-14 05:00:00|1307.59|1304.79|1309.52|1306.72|1310.24|1307.44|1306.38|1303.58|0
1655183100000|2022-06-14 05:05:00|1310|1307.2|1310.72|1307.92|1312.41|1309.61|1309.63|1306.83|0
1655183400000|2022-06-14 05:10:00|1311.21|1308.41|1310|1307.2|1312.53|1309.73|1308.79|1305.99|0
1655183700000|2022-06-14 05:15:00|1309.76|1306.96|1308.55|1305.75|1309.76|1306.96|1307.58|1304.78|0
1655184000000|2022-06-14 05:20:00|1308.42|1305.62|1308.3|1305.5|1309.03|1306.23|1307.82|1305.02|0
1655184300000|2022-06-14 05:25:00|1308.06|1305.26|1308.06|1305.26|1309.75|1306.95|1307.34|1304.54|0
1655184600000|2022-06-14 05:30:00|1308.3|1305.5|1307.09|1304.29|1310.96|1308.16|1306.13|1303.33|0
1655184900000|2022-06-14 05:35:00|1307.33|1304.53|1308.17|1305.37|1310.47|1307.67|1307.09|1304.29|0
1655185200000|2022-06-14 05:40:00|1308.06|1305.26|1312.89|1310.09|1314.1|1311.3|1308.06|1305.26|0
1655185500000|2022-06-14 05:45:00|1312.65|1309.85|1312.89|1310.09|1314.82|1312.02|1311.92|1309.12|0
1655185800000|2022-06-14 05:50:00|1312.65|1309.85|1316.27|1313.47|1316.51|1313.71|1312.16|1309.36|0
1655186100000|2022-06-14 05:55:00|1316.51|1313.71|1314.82|1312.02|1317.48|1314.68|1314.33|1311.53|0
1655186400000|2022-06-14 06:00:00|1314.33|1311.53|1318.68|1315.88|1320.14|1317.34|1313.13|1310.33|0
1655186700000|2022-06-14 06:05:00|1318.44|1315.64|1319.52|1316.72|1319.77|1316.97|1317.23|1314.43|0
1655187000000|2022-06-14 06:10:00|1319.41|1316.61|1320.13|1317.33|1320.62|1317.82|1317.72|1314.92|0
1655187300000|2022-06-14 06:15:00|1319.89|1317.09|1321.1|1318.3|1321.82|1319.02|1318.8|1316|0
1655187600000|2022-06-14 06:20:00|1321.34|1318.54|1318.07|1315.27|1321.58|1318.78|1317.71|1314.91|0
1655187900000|2022-06-14 06:25:00|1317.95|1315.15|1315.05|1312.25|1320.49|1317.69|1315.05|1312.25|0
1655188200000|2022-06-14 06:30:00|1315.29|1312.49|1319.41|1316.61|1321.73|1318.93|1315.29|1312.49|0
1655188500000|2022-06-14 06:35:00|1319.65|1316.85|1315.3|1312.5|1319.65|1316.85|1315.06|1312.26|0
1655188800000|2022-06-14 06:40:00|1315.06|1312.26|1316.75|1313.95|1317.72|1314.92|1314.82|1312.02|0
1655189100000|2022-06-14 06:45:00|1316.99|1314.19|1320.37|1317.57|1320.37|1317.57|1316.75|1313.95|0
1655189400000|2022-06-14 06:50:00|1319.89|1317.09|1318.44|1315.64|1319.89|1317.09|1317.96|1315.16|0
1655189700000|2022-06-14 06:55:00|1318.2|1315.4|1317.95|1315.15|1319.16|1316.36|1316.27|1313.47|0
1655190000000|2022-06-14 07:00:00|1316.51|1313.71|1315.41|1312.61|1318.07|1315.27|1314.57|1311.77|0
1655190300000|2022-06-14 07:05:00|1315.58|1313.18|1312.44|1310.04|1318.96|1316.56|1311.48|1309.08|0
1655190600000|2022-06-14 07:10:00|1311.96|1309.56|1307.86|1305.46|1313.89|1311.49|1307.37|1304.97|0
1655190900000|2022-06-14 07:15:00|1308.34|1305.94|1308.1|1305.7|1310.27|1307.87|1304.96|1302.56|0
1655191200000|2022-06-14 07:20:00|1308.58|1306.18|1304.35|1301.95|1308.58|1306.18|1302.42|1300.02|0
1655191500000|2022-06-14 07:25:00|1304.11|1301.71|1301.21|1298.81|1304.83|1302.43|1298.08|1295.68|0
1655191800000|2022-06-14 07:30:00|1301.46|1299.06|1305.8|1303.4|1306.52|1304.12|1297.12|1294.72|0
1655192100000|2022-06-14 07:35:00|1305.55|1303.15|1304.35|1301.95|1306.52|1304.12|1302.66|1300.26|0
1655192400000|2022-06-14 07:40:00|1304.59|1302.19|1309.9|1307.5|1310.38|1307.98|1304.35|1301.95|0
1655192700000|2022-06-14 07:45:00|1310.14|1307.74|1312.31|1309.91|1314.11|1311.71|1309.29|1306.89|0
1655193000000|2022-06-14 07:50:00|1312.07|1309.67|1312.06|1309.66|1316.17|1313.77|1311.34|1308.94|0
1655193300000|2022-06-14 07:55:00|1311.82|1309.42|1310.9|1308.5|1312.83|1310.43|1306.63|1304.23|0
1655193600000|2022-06-14 08:00:00|1310.66|1308.26|1307.04|1304.64|1312.7|1310.3|1302.81|1300.41|0
1655193900000|2022-06-14 08:05:00|1306.79|1304.39|1302.61|1300.21|1306.79|1304.39|1300.52|1298.12|0
1655194200000|2022-06-14 08:10:00|1301.89|1299.49|1304.54|1302.14|1307.43|1305.03|1301.64|1299.24|0
1655194500000|2022-06-14 08:15:00|1305.26|1302.86|1302.37|1299.97|1307.43|1305.03|1302.12|1299.72|0
1655194800000|2022-06-14 08:20:00|1302.61|1300.21|1305.5|1303.1|1306.22|1303.82|1302.37|1299.97|0
1655195100000|2022-06-14 08:25:00|1305.26|1302.86|1307.3|1304.9|1308.15|1305.75|1303.57|1301.17|0
1655195400000|2022-06-14 08:30:00|1306.95|1304.55|1307.91|1305.51|1308.27|1305.87|1301.75|1299.35|0
1655195700000|2022-06-14 08:35:00|1307.67|1305.27|1300.43|1298.03|1308.15|1305.75|1300.43|1298.03|0
1655196000000|2022-06-14 08:40:00|1300.67|1298.27|1299.18|1296.78|1301.4|1299|1297.49|1295.09|0
1655196300000|2022-06-14 08:45:00|1299.3|1296.9|1295.32|1292.92|1300.39|1297.99|1295.32|1292.92|0
1655196600000|2022-06-14 08:50:00|1295.2|1292.8|1292.43|1290.03|1296.53|1294.13|1292.43|1290.03|0
1655196900000|2022-06-14 08:55:00|1292.79|1290.39|1290.17|1287.77|1295.08|1292.68|1287.72|1285.32|0
1655197200000|2022-06-14 09:00:00|1289.93|1287.53|1291.14|1288.74|1292.7|1290.3|1288|1285.6|0
1655197500000|2022-06-14 09:05:00|1290.9|1288.5|1288.24|1285.84|1291.38|1288.98|1287.52|1285.12|0
1655197800000|2022-06-14 09:10:00|1288.48|1286.08|1285.23|1282.83|1289.32|1286.92|1284.87|1282.47|0
1655198100000|2022-06-14 09:15:00|1285.11|1282.71|1288.96|1286.56|1289.69|1287.29|1284.39|1281.99|0
1655198400000|2022-06-14 09:20:00|1289.32|1286.92|1292.82|1290.42|1293.54|1291.14|1287.76|1285.36|0
1655198700000|2022-06-14 09:25:00|1292.34|1289.94|1285.83|1283.43|1292.34|1289.94|1285.59|1283.19|0
1655199000000|2022-06-14 09:30:00|1285.94|1283.54|1284.86|1282.46|1288.96|1286.56|1284.86|1282.46|0
1655199300000|2022-06-14 09:35:00|1285.35|1282.95|1289.92|1287.52|1292.57|1290.17|1285.22|1282.82|0
1655199600000|2022-06-14 09:40:00|1289.44|1287.04|1292.09|1289.69|1292.33|1289.93|1289.44|1287.04|0
1655199900000|2022-06-14 09:45:00|1292.21|1289.81|1292.81|1290.41|1294.02|1291.62|1290.4|1288|0
1655200200000|2022-06-14 09:50:00|1292.44|1290.04|1290.16|1287.76|1293.17|1290.77|1289.68|1287.28|0
1655200500000|2022-06-14 09:55:00|1290.03|1287.63|1287.47|1285.07|1290.64|1288.24|1287.11|1284.71|0
1655200800000|2022-06-14 10:00:00|1287.35|1284.95|1279.16|1276.76|1287.84|1285.44|1278.44|1276.04|0
1655201100000|2022-06-14 10:05:00|1279.04|1276.64|1282.05|1279.65|1282.77|1280.37|1278.92|1276.52|0
1655201400000|2022-06-14 10:10:00|1281.81|1279.41|1277.72|1275.32|1282.05|1279.65|1277.35|1274.95|0
1655201700000|2022-06-14 10:15:00|1277.23|1274.83|1275.79|1273.39|1278.68|1276.28|1274.7|1272.3|0
1655202000000|2022-06-14 10:20:00|1275.55|1273.15|1277.47|1275.07|1279.76|1277.36|1274.34|1271.94|0
1655202300000|2022-06-14 10:25:00|1277.71|1275.31|1276.51|1274.11|1277.71|1275.31|1274.58|1272.18|0
1655202600000|2022-06-14 10:30:00|1276.38|1273.98|1284.33|1281.93|1284.45|1282.05|1274.34|1271.94|0
1655202900000|2022-06-14 10:35:00|1284.21|1281.81|1283.01|1280.61|1285.18|1282.78|1280.6|1278.2|0
1655203200000|2022-06-14 10:40:00|1282.88|1280.48|1285.17|1282.77|1285.53|1283.13|1280.6|1278.2|0
1655203500000|2022-06-14 10:45:00|1285.41|1283.01|1289.27|1286.87|1290.96|1288.56|1285.41|1283.01|0
1655203800000|2022-06-14 10:50:00|1289.39|1286.99|1289.14|1286.74|1290.96|1288.56|1287.58|1285.18|0
1655204100000|2022-06-14 10:55:00|1289.03|1286.63|1286.13|1283.73|1289.03|1286.63|1285.89|1283.49|0
1655204400000|2022-06-14 11:00:00|1285.89|1283.49|1284.45|1282.05|1286.62|1284.22|1281.07|1278.67|0
1655204700000|2022-06-14 11:05:00|1284.2|1281.8|1278.9|1276.5|1284.69|1282.29|1278.42|1276.02|0
1655205000000|2022-06-14 11:10:00|1278.78|1276.38|1284.35|1281.95|1285.08|1282.68|1278.18|1275.78|0
1655205300000|2022-06-14 11:15:00|1284.6|1282.2|1283.63|1281.23|1285.19|1282.79|1281.95|1279.55|0
1655205600000|2022-06-14 11:20:00|1285.08|1282.68|1285.56|1283.16|1287|1284.6|1284.11|1281.71|0
1655205900000|2022-06-14 11:25:00|1285.8|1283.4|1283.63|1281.23|1286.64|1284.24|1283.63|1281.23|0
1655206200000|2022-06-14 11:30:00|1282.66|1280.26|1281.46|1279.06|1285.91|1283.51|1280.98|1278.58|0
1655206500000|2022-06-14 11:35:00|1281.33|1278.93|1279.77|1277.37|1281.33|1278.93|1277.37|1274.97|0
1655206800000|2022-06-14 11:40:00|1279.89|1277.49|1277.12|1274.72|1280.25|1277.85|1276.64|1274.24|0
1655207100000|2022-06-14 11:45:00|1277|1274.6|1278.33|1275.93|1280.01|1277.61|1274.72|1272.32|0
1655207400000|2022-06-14 11:50:00|1278.57|1276.17|1276.16|1273.76|1280.25|1277.85|1276.16|1273.76|0
1655207700000|2022-06-14 11:55:00|1275.44|1273.04|1273.62|1271.22|1277.6|1275.2|1273.03|1270.63|0
1655208000000|2022-06-14 12:00:00|1274.23|1271.83|1282.41|1280.01|1286.27|1283.87|1273.75|1271.35|0
1655208300000|2022-06-14 12:05:00|1282.9|1280.5|1279.76|1277.36|1284.34|1281.94|1279.76|1277.36|0
1655208600000|2022-06-14 12:10:00|1280|1277.6|1279.04|1276.64|1280|1277.6|1277.84|1275.44|0
1655208900000|2022-06-14 12:15:00|1278.8|1276.4|1280.72|1278.32|1282.65|1280.25|1278.43|1276.03|0
1655209200000|2022-06-14 12:20:00|1280.97|1278.57|1283.37|1280.97|1284.58|1282.18|1280.48|1278.08|0
1655209500000|2022-06-14 12:25:00|1283.13|1280.73|1280.12|1277.72|1284.09|1281.69|1280.12|1277.72|0
1655209800000|2022-06-14 12:30:00|1280.36|1277.96|1291.8|1289.4|1292.28|1289.88|1280.36|1277.96|0
1655210100000|2022-06-14 12:35:00|1292.04|1289.64|1291.8|1289.4|1292.28|1289.88|1288.19|1285.79|0
1655210400000|2022-06-14 12:40:00|1292.04|1289.64|1297.1|1294.7|1302.41|1300.01|1291.8|1289.4|0
1655210700000|2022-06-14 12:45:00|1297.35|1294.95|1288.54|1286.14|1297.35|1294.95|1288.54|1286.14|0
1655211000000|2022-06-14 12:50:00|1288.91|1286.51|1287.46|1285.06|1290.83|1288.43|1286.98|1284.58|0
1655211300000|2022-06-14 12:55:00|1287.7|1285.3|1288.66|1286.26|1292.04|1289.64|1287.22|1284.82|0
1655211600000|2022-06-14 13:00:00|1287.7|1285.3|1292.52|1290.12|1293|1290.6|1287.22|1284.82|0
1655211900000|2022-06-14 13:05:00|1292.04|1289.64|1287.46|1285.06|1292.04|1289.64|1284.32|1281.92|0
1655212200000|2022-06-14 13:10:00|1287.21|1284.81|1286.97|1284.57|1289.62|1287.22|1285.64|1283.24|0
1655212500000|2022-06-14 13:15:00|1287.21|1284.81|1293.48|1291.08|1295.28|1292.88|1287.21|1284.81|0
1655212800000|2022-06-14 13:20:00|1293.83|1291.43|1297.82|1295.42|1298.54|1296.14|1293|1290.6|0
1655213100000|2022-06-14 13:25:00|1298.06|1295.66|1286.97|1284.57|1298.06|1295.66|1286.97|1284.57|0
1655213400000|2022-06-14 13:30:00|1286.73|1284.33|1284.56|1282.16|1288.65|1286.25|1276.85|1274.45|0
1655213700000|2022-06-14 13:35:00|1281.91|1279.51|1280.94|1278.54|1286.73|1284.33|1279.5|1277.1|0
1655214000000|2022-06-14 13:40:00|1279.5|1277.1|1264.34|1261.94|1279.5|1277.1|1264.34|1261.94|0
1655214300000|2022-06-14 13:45:00|1263.7|1261.3|1274.3|1271.9|1279.85|1277.45|1263.7|1261.3|0
1655214600000|2022-06-14 13:50:00|1274.06|1271.66|1284.71|1282.31|1284.71|1282.31|1266.35|1263.95|0
1655214900000|2022-06-14 13:55:00|1285.44|1283.04|1292.31|1289.91|1293.52|1291.12|1284.35|1281.95|0
1655215200000|2022-06-14 14:00:00|1291.59|1289.19|1285.8|1283.4|1295.93|1293.53|1285.32|1282.92|0
1655215500000|2022-06-14 14:05:00|1286.04|1283.64|1279.4|1277|1289.42|1287.02|1277.6|1275.2|0
1655215800000|2022-06-14 14:10:00|1279.53|1277.13|1273.02|1270.62|1280.97|1278.57|1270.73|1268.33|0
1655216100000|2022-06-14 14:15:00|1271.57|1269.17|1268.68|1266.28|1273.74|1271.34|1267.96|1265.56|0
1655216400000|2022-06-14 14:20:00|1267.72|1265.32|1266.81|1264.41|1269.7|1267.3|1260.43|1258.03|0
1655216700000|2022-06-14 14:25:00|1265.6|1263.2|1259.37|1256.97|1268.98|1266.58|1259.37|1256.97|0
1655217000000|2022-06-14 14:30:00|1259.61|1257.21|1263.22|1260.82|1266.59|1264.19|1256.24|1253.84|0
1655217300000|2022-06-14 14:35:00|1263.46|1261.06|1261.05|1258.65|1266.11|1263.71|1257.92|1255.52|0
1655217600000|2022-06-14 14:40:00|1259.61|1257.21|1254.8|1252.4|1261.53|1259.13|1250.22|1247.82|0
1655217900000|2022-06-14 14:45:00|1256.72|1254.32|1271.99|1269.59|1271.99|1269.59|1254.08|1251.68|0
1655218200000|2022-06-14 14:50:00|1272.47|1270.07|1271.06|1268.66|1278.26|1275.86|1269.34|1266.94|0
1655218500000|2022-06-14 14:55:00|1269.86|1267.46|1270.34|1267.94|1274.92|1272.52|1268.17|1265.77|0
1655218800000|2022-06-14 15:00:00|1269.38|1266.98|1271.78|1269.38|1277.09|1274.69|1268.41|1266.01|0
1655219100000|2022-06-14 15:05:00|1272.75|1270.35|1260.46|1258.06|1272.75|1270.35|1259.74|1257.34|0
1655219400000|2022-06-14 15:10:00|1260.22|1257.82|1257.33|1254.93|1260.7|1258.3|1255.4|1253|0
1655219700000|2022-06-14 15:15:00|1257.09|1254.69|1257.28|1254.88|1259.21|1256.81|1252.52|1250.12|0
1655220000000|2022-06-14 15:20:00|1257.76|1255.36|1262.34|1259.94|1262.34|1259.94|1250.06|1247.66|0
1655220300000|2022-06-14 15:25:00|1261.86|1259.46|1259.45|1257.05|1266.68|1264.28|1258.97|1256.57|0
1655220600000|2022-06-14 15:30:00|1259.21|1256.81|1264.51|1262.11|1265.47|1263.07|1253.43|1251.03|0
1655220900000|2022-06-14 15:35:00|1264.27|1261.87|1262.21|1259.81|1270.79|1268.39|1261.01|1258.61|0
1655221200000|2022-06-14 15:40:00|1262.45|1260.05|1268.71|1266.31|1269.92|1267.52|1260.52|1258.12|0
1655221500000|2022-06-14 15:45:00|1268.95|1266.55|1262.45|1260.05|1271.12|1268.72|1261.48|1259.08|0
1655221800000|2022-06-14 15:50:00|1261.97|1259.57|1264.85|1262.45|1266.06|1263.66|1258.35|1255.95|0
1655222100000|2022-06-14 15:55:00|1265.09|1262.69|1268.47|1266.07|1271.6|1269.2|1264.37|1261.97|0
1655222400000|2022-06-14 16:00:00|1268.22|1265.82|1257.15|1254.75|1268.22|1265.82|1254.98|1252.58|0
1655222700000|2022-06-14 16:05:00|1256.42|1254.02|1255.46|1253.06|1257.39|1254.99|1253.54|1251.14|0
1655223000000|2022-06-14 16:10:00|1255.7|1253.3|1251.03|1248.63|1258.59|1256.19|1250.55|1248.15|0
1655223300000|2022-06-14 16:15:00|1250.79|1248.39|1259.71|1257.31|1260.91|1258.51|1248.62|1246.22|0
1655223600000|2022-06-14 16:20:00|1259.95|1257.55|1256.57|1254.17|1262.84|1260.44|1252.72|1250.32|0
1655223900000|2022-06-14 16:25:00|1256.81|1254.41|1253.44|1251.04|1256.81|1254.41|1252.47|1250.07|0
1655224200000|2022-06-14 16:30:00|1253.92|1251.52|1251.27|1248.87|1255.61|1253.21|1248.62|1246.22|0
1655224500000|2022-06-14 16:35:00|1251.03|1248.63|1247.65|1245.25|1251.99|1249.59|1245.49|1243.09|0
1655224800000|2022-06-14 16:40:00|1247.53|1245.13|1249.28|1246.88|1251.45|1249.05|1245.49|1243.09|0
1655225100000|2022-06-14 16:45:00|1248.8|1246.4|1251.93|1249.53|1252.17|1249.77|1247.6|1245.2|0
1655225400000|2022-06-14 16:50:00|1252.17|1249.77|1251.93|1249.53|1254.1|1251.7|1248.08|1245.68|0
1655225700000|2022-06-14 16:55:00|1253.37|1250.97|1258.43|1256.03|1258.67|1256.27|1252.17|1249.77|0
1655226000000|2022-06-14 17:00:00|1257.95|1255.55|1257.95|1255.55|1261.81|1259.41|1253.85|1251.45|0
1655226300000|2022-06-14 17:05:00|1257.71|1255.31|1266.38|1263.98|1267.11|1264.71|1256.02|1253.62|0
1655226600000|2022-06-14 17:10:00|1265.9|1263.5|1263.97|1261.57|1267.83|1265.43|1262.53|1260.13|0
1655226900000|2022-06-14 17:15:00|1264.57|1262.17|1276.03|1273.63|1277.96|1275.56|1263.97|1261.57|0
1655227200000|2022-06-14 17:20:00|1276.52|1274.12|1275.55|1273.15|1281.59|1279.19|1275.55|1273.15|0
1655227500000|2022-06-14 17:25:00|1275.79|1273.39|1266.62|1264.22|1275.79|1273.39|1266.62|1264.22|0
1655227800000|2022-06-14 17:30:00|1265.17|1262.77|1260.35|1257.95|1267.58|1265.18|1259.63|1257.23|0
1655228100000|2022-06-14 17:35:00|1259.87|1257.47|1254.32|1251.92|1261.56|1259.16|1254.32|1251.92|0
1655228400000|2022-06-14 17:40:00|1254.08|1251.68|1248.09|1245.69|1255.53|1253.13|1245.44|1243.04|0
1655228700000|2022-06-14 17:45:00|1248.45|1246.05|1248.09|1245.69|1252.43|1250.03|1244.96|1242.56|0
1655229000000|2022-06-14 17:50:00|1248.57|1246.17|1251.94|1249.54|1252.18|1249.78|1247.12|1244.72|0
1655229300000|2022-06-14 17:55:00|1251.22|1248.82|1249.53|1247.13|1254.59|1252.19|1249.16|1246.76|0
1655229600000|2022-06-14 18:00:00|1250.49|1248.09|1253.2|1250.8|1256.1|1253.7|1250.25|1247.85|0
1655229900000|2022-06-14 18:05:00|1253.69|1251.29|1259.95|1257.55|1262.12|1259.72|1252.24|1249.84|0
1655230200000|2022-06-14 18:10:00|1260.07|1257.67|1251.51|1249.11|1260.07|1257.67|1249.35|1246.95|0
1655230500000|2022-06-14 18:15:00|1252|1249.6|1254.16|1251.76|1254.65|1252.25|1250.79|1248.39|0
1655230800000|2022-06-14 18:20:00|1254.4|1252|1253.68|1251.28|1258.02|1255.62|1252.48|1250.08|0
1655231100000|2022-06-14 18:25:00|1253.31|1250.91|1253.92|1251.52|1256.09|1253.69|1250.55|1248.15|0
1655231400000|2022-06-14 18:30:00|1253.68|1251.28|1253.68|1251.28|1253.92|1251.52|1247.17|1244.77|0
1655231700000|2022-06-14 18:35:00|1253.92|1251.52|1254.88|1252.48|1256.81|1254.41|1251.27|1248.87|0
1655232000000|2022-06-14 18:40:00|1254.16|1251.76|1245.97|1243.57|1255.12|1252.72|1245.24|1242.84|0
1655232300000|2022-06-14 18:45:00|1245.84|1243.44|1241.87|1239.47|1249.1|1246.7|1241.15|1238.75|0
1655232600000|2022-06-14 18:50:00|1241.63|1239.23|1241.75|1239.35|1246.21|1243.81|1239.23|1236.83|0
1655232900000|2022-06-14 18:55:00|1241.39|1238.99|1240.91|1238.51|1243.8|1241.4|1239.94|1237.54|0
1655233200000|2022-06-14 19:00:00|1240.19|1237.79|1242.44|1240.04|1244.12|1241.72|1238.35|1235.95|0
1655233500000|2022-06-14 19:05:00|1241.96|1239.56|1234.98|1232.58|1242.68|1240.28|1234.73|1232.33|0
1655233800000|2022-06-14 19:10:00|1235.22|1232.82|1228|1225.6|1238.1|1235.7|1227.76|1225.36|0
1655234100000|2022-06-14 19:15:00|1227.76|1225.36|1226.31|1223.91|1228.96|1226.56|1224.63|1222.23|0
1655234400000|2022-06-14 19:20:00|1226.55|1224.15|1228.48|1226.08|1232.09|1229.69|1226.55|1224.15|0
1655234700000|2022-06-14 19:25:00|1228.23|1225.83|1241.96|1239.56|1243.17|1240.77|1227.99|1225.59|0
1655235000000|2022-06-14 19:30:00|1242.44|1240.04|1248.47|1246.07|1253.29|1250.89|1241.48|1239.08|0
1655235300000|2022-06-14 19:35:00|1248.58|1246.18|1259.81|1257.41|1262.94|1260.54|1248.58|1246.18|0
1655235600000|2022-06-14 19:40:00|1259.56|1257.16|1253.96|1251.56|1266.52|1264.12|1253.72|1251.32|0
1655235900000|2022-06-14 19:45:00|1255.41|1253.01|1264.46|1262.06|1267.25|1264.85|1253.24|1250.84|0
1655236200000|2022-06-14 19:50:00|1264.11|1261.71|1253.96|1251.56|1264.11|1261.71|1251.31|1248.91|0
1655236500000|2022-06-14 19:55:00|1254.44|1252.04|1254.68|1252.28|1256.86|1254.46|1251.06|1248.66|0
1655236800000|2022-06-14 20:00:00|1255.28|1252.88|1248.89|1246.49|1257.82|1255.42|1248.17|1245.77|0
1655237100000|2022-06-14 20:05:00|1248.65|1246.25|1251.06|1248.66|1252.14|1249.74|1248.41|1246.01|0
1655237400000|2022-06-14 20:10:00|1251.3|1248.9|1249.24|1246.84|1253.71|1251.31|1249.24|1246.84|0
1655237700000|2022-06-14 20:15:00|1249.33|1246.53|1249.33|1246.53|1250.53|1247.73|1248.36|1245.56|0
1655238000000|2022-06-14 20:20:00|1248.96|1246.16|1250.45|1247.65|1250.7|1247.9|1248.84|1246.04|0
1655238300000|2022-06-14 20:25:00|1251.18|1248.38|1249.25|1246.45|1251.18|1248.38|1249.25|1246.45|0
1655238600000|2022-06-14 20:30:00|1249.49|1246.69|1251.9|1249.1|1253.59|1250.79|1249.25|1246.45|0
1655238900000|2022-06-14 20:35:00|1251.77|1248.97|1253.34|1250.54|1253.46|1250.66|1251.77|1248.97|0
1655239200000|2022-06-14 20:40:00|1253.22|1250.42|1255.03|1252.23|1255.03|1252.23|1252.98|1250.18|0
1655239500000|2022-06-14 20:45:00|1255.14|1252.34|1256.47|1253.67|1256.72|1253.92|1253.58|1250.78|0
1655239800000|2022-06-14 20:50:00|1256.59|1253.79|1256.35|1253.55|1256.96|1254.16|1255.87|1253.07|0
1655240100000|2022-06-14 20:55:00|1256.47|1253.67|1257.31|1254.51|1257.31|1254.51|1253.45|1250.65|0
1655240400000|2022-06-14 21:00:00|1257.16|1254.36|1257.5|1254.7|1257.5|1254.7|1256.31|1253.51|0
1655240700000|2022-06-14 21:05:00|1257.54|1254.74|1256.34|1253.54|1257.68|1254.88|1255.51|1252.71|0
1655241000000|2022-06-14 21:10:00|1256.41|1253.61|1256.86|1254.06|1256.86|1254.06|1256.41|1253.61|0
1655241300000|2022-06-14 21:15:00|1256.76|1253.96|1256.1|1253.3|1256.9|1254.1|1256.1|1253.3|0
1655241600000|2022-06-14 21:20:00|1255.99|1253.19|1256.41|1253.61|1256.41|1253.61|1255.99|1253.19|0
1655241900000|2022-06-14 21:25:00|1256.26|1253.46|1256.16|1253.36|1256.26|1253.46|1256.03|1253.23|0
1655242200000|2022-06-14 21:30:00|1256.19|1253.39|1256.14|1253.34|1256.23|1253.43|1256.14|1253.34|0
1655242500000|2022-06-14 21:35:00|1256.13|1253.33|1256.4|1253.6|1256.4|1253.6|1256.03|1253.23|0
1655242800000|2022-06-14 21:40:00|1256.55|1253.75|1257.53|1254.73|1257.53|1254.73|1256.36|1253.56|0
1655243100000|2022-06-14 21:45:00|1257.43|1254.63|1257.53|1254.73|1257.53|1254.73|1257.28|1254.48|0
1655243400000|2022-06-14 21:50:00|1257.56|1254.76|1257.04|1254.24|1257.56|1254.76|1256.79|1253.99|0
1655243700000|2022-06-14 21:55:00|1256.75|1253.95|1257|1254.2|1257.04|1254.24|1256.72|1253.92|0
1655244000000|2022-06-14 22:00:00|1258.26|1255.46|1261.4|1258.6|1261.76|1258.96|1258.14|1255.34|0
1655244300000|2022-06-14 22:05:00|1261.52|1258.72|1260.07|1257.27|1262.73|1259.93|1259.83|1257.03|0
1655244600000|2022-06-14 22:10:00|1260.55|1257.75|1262.56|1259.76|1263.04|1260.24|1259.98|1257.18|0
1655244900000|2022-06-14 22:15:00|1262.68|1259.88|1260.27|1257.47|1262.93|1260.13|1259.79|1256.99|0
1655245200000|2022-06-14 22:20:00|1260.39|1257.59|1264.13|1261.33|1264.13|1261.33|1259.79|1256.99|0
1655245500000|2022-06-14 22:25:00|1264.37|1261.57|1263.64|1260.84|1264.61|1261.81|1263.4|1260.6|0
1655245800000|2022-06-14 22:30:00|1263.52|1260.72|1265.09|1262.29|1265.45|1262.65|1263.52|1260.72|0
1655246100000|2022-06-14 22:35:00|1265.33|1262.53|1265.81|1263.01|1265.81|1263.01|1264.13|1261.33|0
1655246400000|2022-06-14 22:40:00|1265.93|1263.13|1266.65|1263.85|1268.22|1265.42|1265.81|1263.01|0
1655246700000|2022-06-14 22:45:00|1266.78|1263.98|1267.26|1264.46|1267.74|1264.94|1266.78|1263.98|0
1655247000000|2022-06-14 22:50:00|1267.5|1264.7|1264.36|1261.56|1267.5|1264.7|1264.36|1261.56|0
1655247300000|2022-06-14 22:55:00|1264.24|1261.44|1263.03|1260.23|1264.36|1261.56|1263.03|1260.23|0
1655247600000|2022-06-14 23:00:00|1263.15|1260.35|1263.88|1261.08|1264.48|1261.68|1262.91|1260.11|0
1655247900000|2022-06-14 23:05:00|1263.99|1261.19|1262.91|1260.11|1264.12|1261.32|1262.91|1260.11|0
1655248200000|2022-06-14 23:10:00|1262.43|1259.63|1260.5|1257.7|1262.67|1259.87|1259.53|1256.73|0
1655248500000|2022-06-14 23:15:00|1260.86|1258.06|1260.26|1257.46|1260.86|1258.06|1258.81|1256.01|0
1655248800000|2022-06-14 23:20:00|1260.13|1257.33|1265.32|1262.52|1265.32|1262.52|1259.29|1256.49|0
1655249100000|2022-06-14 23:25:00|1265.56|1262.76|1265.32|1262.52|1266.28|1263.48|1265.32|1262.52|0
1655249400000|2022-06-14 23:30:00|1265.56|1262.76|1266.04|1263.24|1266.28|1263.48|1264.59|1261.79|0
1655249700000|2022-06-14 23:35:00|1265.91|1263.11|1266.04|1263.24|1266.04|1263.24|1263.39|1260.59|0
1655250000000|2022-06-14 23:40:00|1265.91|1263.11|1266.76|1263.96|1266.76|1263.96|1264.47|1261.67|0
1655250300000|2022-06-14 23:45:00|1267|1264.2|1269.65|1266.85|1269.65|1266.85|1266.52|1263.72|0
1655250600000|2022-06-14 23:50:00|1269.9|1267.1|1273.27|1270.47|1273.51|1270.71|1269.77|1266.97|0
1655250900000|2022-06-14 23:55:00|1273.51|1270.71|1274.72|1271.92|1277.86|1275.06|1273.27|1270.47|0
1655251200000|2022-06-15 00:00:00|1274.48|1271.68|1274.96|1272.16|1275.44|1272.64|1273.15|1270.35|0
1655251500000|2022-06-15 00:05:00|1274.72|1271.92|1272.3|1269.5|1274.72|1271.92|1270.37|1267.57|0
1655251800000|2022-06-15 00:10:00|1272.18|1269.38|1272.06|1269.26|1272.3|1269.5|1270.73|1267.93|0
1655252100000|2022-06-15 00:15:00|1271.34|1268.54|1273.75|1270.95|1274.59|1271.79|1270.13|1267.33|0
1655252400000|2022-06-15 00:20:00|1273.62|1270.82|1271.67|1268.87|1273.99|1271.19|1269.98|1267.18|0
1655252700000|2022-06-15 00:25:00|1271.91|1269.11|1269.98|1267.18|1271.91|1269.11|1269.02|1266.22|0
1655253000000|2022-06-15 00:30:00|1269.85|1267.05|1270.46|1267.66|1272.39|1269.59|1269.01|1266.21|0
1655253300000|2022-06-15 00:35:00|1270.58|1267.78|1271.43|1268.63|1271.91|1269.11|1269.01|1266.21|0
1655253600000|2022-06-15 00:40:00|1271.91|1269.11|1269.61|1266.81|1271.91|1269.11|1269.13|1266.33|0
1655253900000|2022-06-15 00:45:00|1269.37|1266.57|1268.29|1265.49|1269.74|1266.94|1267.08|1264.28|0
1655254200000|2022-06-15 00:50:00|1267.8|1265|1265.87|1263.07|1268.04|1265.24|1264.42|1261.62|0
1655254500000|2022-06-15 00:55:00|1265.99|1263.19|1267.08|1264.28|1267.8|1265|1264.66|1261.86|0
1655254800000|2022-06-15 01:00:00|1267.43|1264.63|1270.7|1267.9|1272.14|1269.34|1267.19|1264.39|0
1655255100000|2022-06-15 01:05:00|1270.94|1268.14|1270.45|1267.65|1270.94|1268.14|1266.83|1264.03|0
1655255400000|2022-06-15 01:10:00|1270.21|1267.41|1269|1266.2|1272.14|1269.34|1268.76|1265.96|0
1655255700000|2022-06-15 01:15:00|1268.28|1265.48|1270.69|1267.89|1271.42|1268.62|1267.31|1264.51|0
1655256000000|2022-06-15 01:20:00|1269.97|1267.17|1274.07|1271.27|1274.07|1271.27|1269.48|1266.68|0
1655256300000|2022-06-15 01:25:00|1274.79|1271.99|1273.59|1270.79|1276.97|1274.17|1272.86|1270.06|0
1655256600000|2022-06-15 01:30:00|1273.83|1271.03|1275.27|1272.47|1275.28|1272.48|1272.62|1269.82|0
1655256900000|2022-06-15 01:35:00|1275.39|1272.59|1275.03|1272.23|1275.52|1272.72|1272.73|1269.93|0
1655257200000|2022-06-15 01:40:00|1275.27|1272.47|1277.08|1274.28|1277.2|1274.4|1274.18|1271.38|0
1655257500000|2022-06-15 01:45:00|1277.45|1274.65|1276.09|1273.29|1278.03|1275.23|1274.4|1271.6|0
1655257800000|2022-06-15 01:50:00|1276.34|1273.54|1270.78|1267.98|1276.45|1273.65|1270.54|1267.74|0
1655258100000|2022-06-15 01:55:00|1271.02|1268.22|1271.74|1268.94|1272.71|1269.91|1270.78|1267.98|0
1655258400000|2022-06-15 02:00:00|1272.71|1269.91|1273.31|1270.51|1274.16|1271.36|1271.26|1268.46|0
1655258700000|2022-06-15 02:05:00|1273.43|1270.63|1274.13|1271.33|1274.26|1271.46|1271.74|1268.94|0
1655259000000|2022-06-15 02:10:00|1274.26|1271.46|1274.5|1271.7|1274.74|1271.94|1273.29|1270.49|0
1655259300000|2022-06-15 02:15:00|1274.25|1271.45|1274.49|1271.69|1274.98|1272.18|1272.68|1269.88|0
1655259600000|2022-06-15 02:20:00|1274.98|1272.18|1274.98|1272.18|1275.94|1273.14|1273.53|1270.73|0
1655259900000|2022-06-15 02:25:00|1275.09|1272.29|1272.68|1269.88|1275.46|1272.66|1272.68|1269.88|0
1655260200000|2022-06-15 02:30:00|1272.8|1270|1274.01|1271.21|1274.49|1271.69|1272.32|1269.52|0
1655260500000|2022-06-15 02:35:00|1274.25|1271.45|1276.05|1273.25|1276.42|1273.62|1274.01|1271.21|0
1655260800000|2022-06-15 02:40:00|1276.3|1273.5|1277.15|1274.35|1277.39|1274.59|1275.81|1273.01|0
1655261100000|2022-06-15 02:45:00|1277.39|1274.59|1274.73|1271.93|1277.99|1275.19|1274.49|1271.69|0
1655261400000|2022-06-15 02:50:00|1274.6|1271.8|1274.24|1271.44|1275.21|1272.41|1273.76|1270.96|0
1655261700000|2022-06-15 02:55:00|1274.36|1271.56|1274|1271.2|1276.18|1273.38|1273.88|1271.08|0
1655262000000|2022-06-15 03:00:00|1274.48|1271.68|1274.48|1271.68|1275.81|1273.01|1274|1271.2|0
1655262300000|2022-06-15 03:05:00|1274.72|1271.92|1274.97|1272.17|1276.17|1273.37|1274.24|1271.44|0
1655262600000|2022-06-15 03:10:00|1274.96|1272.16|1276.41|1273.61|1276.9|1274.1|1274.96|1272.16|0
1655262900000|2022-06-15 03:15:00|1276.9|1274.1|1275.69|1272.89|1277.14|1274.34|1274.72|1271.92|0
1655263200000|2022-06-15 03:20:00|1275.45|1272.65|1274.24|1271.44|1275.69|1272.89|1273.27|1270.47|0
1655263500000|2022-06-15 03:25:00|1273.99|1271.19|1274.72|1271.92|1274.72|1271.92|1272.9|1270.1|0
1655263800000|2022-06-15 03:30:00|1274.83|1272.03|1273.03|1270.23|1274.83|1272.03|1272.54|1269.74|0
1655264100000|2022-06-15 03:35:00|1272.42|1269.62|1271.33|1268.53|1273.03|1270.23|1270.61|1267.81|0
1655264400000|2022-06-15 03:40:00|1271.21|1268.41|1271.09|1268.29|1271.58|1268.78|1270.61|1267.81|0
1655264700000|2022-06-15 03:45:00|1270.85|1268.05|1271.09|1268.29|1271.57|1268.77|1270.12|1267.32|0
1655265000000|2022-06-15 03:50:00|1271.21|1268.41|1268.92|1266.12|1271.33|1268.53|1268.67|1265.87|0
1655265300000|2022-06-15 03:55:00|1269.16|1266.36|1267.71|1264.91|1269.88|1267.08|1267.47|1264.67|0
1655265600000|2022-06-15 04:00:00|1267.95|1265.15|1267.95|1265.15|1268.19|1265.39|1267.46|1264.66|0
1655265900000|2022-06-15 04:05:00|1268.19|1265.39|1267.46|1264.66|1268.54|1265.74|1267.46|1264.66|0
1655266200000|2022-06-15 04:10:00|1267.22|1264.42|1267.46|1264.66|1268.06|1265.26|1266.98|1264.18|0
1655266500000|2022-06-15 04:15:00|1267.58|1264.78|1269.15|1266.35|1269.63|1266.83|1267.58|1264.78|0
1655266800000|2022-06-15 04:20:00|1269.39|1266.59|1269.63|1266.83|1269.87|1267.07|1268.43|1265.63|0
1655267100000|2022-06-15 04:25:00|1269.75|1266.95|1267.09|1264.29|1269.87|1267.07|1266.97|1264.17|0
1655267400000|2022-06-15 04:30:00|1267.22|1264.42|1265.04|1262.24|1267.7|1264.9|1264.08|1261.28|0
1655267700000|2022-06-15 04:35:00|1264.92|1262.12|1265.04|1262.24|1265.52|1262.72|1264.19|1261.39|0
1655268000000|2022-06-15 04:40:00|1264.8|1262|1266.36|1263.56|1266.73|1263.93|1264.8|1262|0
1655268300000|2022-06-15 04:45:00|1266.49|1263.69|1264.56|1261.76|1266.49|1263.69|1264.07|1261.27|0
1655268600000|2022-06-15 04:50:00|1264.31|1261.51|1262.62|1259.82|1264.31|1261.51|1262.38|1259.58|0
1655268900000|2022-06-15 04:55:00|1262.86|1260.06|1260.69|1257.89|1262.86|1260.06|1259.24|1256.44|0
1655269200000|2022-06-15 05:00:00|1260.93|1258.13|1260.45|1257.65|1262.74|1259.94|1259.48|1256.68|0
1655269500000|2022-06-15 05:05:00|1260.21|1257.41|1260.69|1257.89|1262.14|1259.34|1258.39|1255.59|0
1655269800000|2022-06-15 05:10:00|1260.45|1257.65|1259.11|1256.31|1261.17|1258.37|1258.52|1255.72|0
1655270100000|2022-06-15 05:15:00|1259.24|1256.44|1261.41|1258.61|1261.65|1258.85|1259.24|1256.44|0
1655270400000|2022-06-15 05:20:00|1261.28|1258.48|1256.82|1254.02|1262.25|1259.45|1256.82|1254.02|0
1655270700000|2022-06-15 05:25:00|1257.07|1254.27|1256.58|1253.78|1257.31|1254.51|1254.65|1251.85|0
1655271000000|2022-06-15 05:30:00|1256.34|1253.54|1256.1|1253.3|1258.27|1255.47|1255.62|1252.82|0
1655271300000|2022-06-15 05:35:00|1256.46|1253.66|1258.99|1256.19|1259.23|1256.43|1255.86|1253.06|0
1655271600000|2022-06-15 05:40:00|1259.23|1256.43|1260.8|1258|1260.92|1258.12|1257.3|1254.5|0
1655271900000|2022-06-15 05:45:00|1260.68|1257.88|1265.26|1262.46|1265.38|1262.58|1259.96|1257.16|0
1655272200000|2022-06-15 05:50:00|1265.14|1262.34|1268.76|1265.96|1269.61|1266.81|1264.06|1261.26|0
1655272500000|2022-06-15 05:55:00|1269.13|1266.33|1266.23|1263.43|1272.27|1269.47|1266.23|1263.43|0
1655272800000|2022-06-15 06:00:00|1265.74|1262.94|1265.86|1263.06|1269.85|1267.05|1262.61|1259.81|0
1655273100000|2022-06-15 06:05:00|1265.98|1263.18|1272.02|1269.22|1272.02|1269.22|1265.98|1263.18|0
1655273400000|2022-06-15 06:10:00|1271.65|1268.85|1268.88|1266.08|1272.26|1269.46|1268.4|1265.6|0
1655273700000|2022-06-15 06:15:00|1268.64|1265.84|1269.24|1266.44|1270.09|1267.29|1265.74|1262.94|0
1655274000000|2022-06-15 06:20:00|1268.88|1266.08|1273.23|1270.43|1274.43|1271.63|1268.88|1266.08|0
1655274300000|2022-06-15 06:25:00|1272.5|1269.7|1272.5|1269.7|1274.43|1271.63|1270.08|1267.28|0
1655274600000|2022-06-15 06:30:00|1272.86|1270.06|1270.08|1267.28|1272.86|1270.06|1268.27|1265.47|0
1655274900000|2022-06-15 06:35:00|1270.2|1267.4|1271.29|1268.49|1272.26|1269.46|1269.36|1266.56|0
1655275200000|2022-06-15 06:40:00|1270.81|1268.01|1271.53|1268.73|1271.77|1268.97|1269.36|1266.56|0
1655275500000|2022-06-15 06:45:00|1271.29|1268.49|1267.91|1265.11|1271.53|1268.73|1267.66|1264.86|0
1655275800000|2022-06-15 06:50:00|1267.42|1264.62|1270.32|1267.52|1270.32|1267.52|1266.7|1263.9|0
1655276100000|2022-06-15 06:55:00|1270.19|1267.39|1270.05|1267.25|1272.49|1269.69|1269.45|1266.65|0
1655276400000|2022-06-15 07:00:00|1269.69|1266.89|1269.69|1266.89|1274.64|1271.84|1269.45|1266.65|0
1655276700000|2022-06-15 07:05:00|1269.25|1266.85|1266.47|1264.07|1269.98|1267.58|1264.78|1262.38|0
1655277000000|2022-06-15 07:10:00|1267.08|1264.68|1264.42|1262.02|1268.88|1266.48|1264.42|1262.02|0
1655277300000|2022-06-15 07:15:00|1264.91|1262.51|1270.09|1267.69|1271.42|1269.02|1264.66|1262.26|0
1655277600000|2022-06-15 07:20:00|1270.21|1267.81|1265.87|1263.47|1270.21|1267.81|1264.66|1262.26|0
1655277900000|2022-06-15 07:25:00|1265.5|1263.1|1268.15|1265.75|1268.28|1265.88|1263.45|1261.05|0
1655278200000|2022-06-15 07:30:00|1268.28|1265.88|1271.66|1269.26|1272.62|1270.22|1264.66|1262.26|0
1655278500000|2022-06-15 07:35:00|1271.42|1269.02|1274.8|1272.4|1275.52|1273.12|1270.81|1268.41|0
1655278800000|2022-06-15 07:40:00|1274.91|1272.51|1273.22|1270.82|1276.73|1274.33|1270.93|1268.53|0
1655279100000|2022-06-15 07:45:00|1272.98|1270.58|1266.34|1263.94|1272.98|1270.58|1261.28|1258.88|0
1655279400000|2022-06-15 07:50:00|1265.38|1262.98|1272.86|1270.46|1274.31|1271.91|1265.38|1262.98|0
1655279700000|2022-06-15 07:55:00|1273.1|1270.7|1275.76|1273.36|1276.11|1273.71|1272.73|1270.33|0
1655280000000|2022-06-15 08:00:00|1275.27|1272.87|1273.1|1270.7|1277.93|1275.53|1272.86|1270.46|0
1655280300000|2022-06-15 08:05:00|1273.58|1271.18|1279.14|1276.74|1281.55|1279.15|1273.1|1270.7|0
1655280600000|2022-06-15 08:10:00|1279.62|1277.22|1280.46|1278.06|1280.94|1278.54|1278.28|1275.88|0
1655280900000|2022-06-15 08:15:00|1280.1|1277.7|1281.55|1279.15|1282.27|1279.87|1278.65|1276.25|0
1655281200000|2022-06-15 08:20:00|1281.79|1279.39|1282.03|1279.63|1282.87|1280.47|1280.58|1278.18|0
1655281500000|2022-06-15 08:25:00|1282.51|1280.11|1284.28|1281.88|1286.34|1283.94|1282.51|1280.11|0
1655281800000|2022-06-15 08:30:00|1284.65|1282.25|1287.06|1284.66|1287.78|1285.38|1284.4|1282|0
1655282100000|2022-06-15 08:35:00|1286.82|1284.42|1286.82|1284.42|1287.06|1284.66|1284.4|1282|0
1655282400000|2022-06-15 08:40:00|1287.06|1284.66|1283.19|1280.79|1288.14|1285.74|1283.19|1280.79|0
1655282700000|2022-06-15 08:45:00|1283.43|1281.03|1278.96|1276.56|1283.92|1281.52|1278.36|1275.96|0
1655283000000|2022-06-15 08:50:00|1278.36|1275.96|1279.33|1276.93|1279.81|1277.41|1277.16|1274.76|0
1655283300000|2022-06-15 08:55:00|1279.2|1276.8|1278.6|1276.2|1279.81|1277.41|1277.64|1275.24|0
1655283600000|2022-06-15 09:00:00|1278.84|1276.44|1271.71|1269.31|1278.84|1276.44|1271.47|1269.07|0
1655283900000|2022-06-15 09:05:00|1271.47|1269.07|1273.16|1270.76|1273.88|1271.48|1271.23|1268.83|0
1655284200000|2022-06-15 09:10:00|1272.43|1270.03|1270.86|1268.46|1272.68|1270.28|1269.17|1266.77|0
1655284500000|2022-06-15 09:15:00|1270.99|1268.59|1272.19|1269.79|1274.12|1271.72|1270.26|1267.86|0
1655284800000|2022-06-15 09:20:00|1272.43|1270.03|1271.22|1268.82|1272.92|1270.52|1269.78|1267.38|0
1655285100000|2022-06-15 09:25:00|1271.58|1269.18|1273.88|1271.48|1274.36|1271.96|1270.5|1268.1|0
1655285400000|2022-06-15 09:30:00|1274.24|1271.84|1276.29|1273.89|1277.13|1274.73|1273.4|1271|0
1655285700000|2022-06-15 09:35:00|1276.05|1273.65|1272.19|1269.79|1276.29|1273.89|1271.46|1269.06|0
1655286000000|2022-06-15 09:40:00|1272.43|1270.03|1277.98|1275.58|1279.3|1276.9|1272.19|1269.79|0
1655286300000|2022-06-15 09:45:00|1278.1|1275.7|1275.44|1273.04|1279.19|1276.79|1274.6|1272.2|0
1655286600000|2022-06-15 09:50:00|1275.56|1273.16|1273.15|1270.75|1276.77|1274.37|1272.67|1270.27|0
1655286900000|2022-06-15 09:55:00|1272.91|1270.51|1276.77|1274.37|1276.88|1274.48|1271.57|1269.17|0
1655287200000|2022-06-15 10:00:00|1276.88|1274.48|1274.23|1271.83|1276.88|1274.48|1272.66|1270.26|0
1655287500000|2022-06-15 10:05:00|1274.35|1271.95|1272.9|1270.5|1274.35|1271.95|1271.21|1268.81|0
1655287800000|2022-06-15 10:10:00|1272.78|1270.38|1274.35|1271.95|1274.59|1272.19|1272.66|1270.26|0
1655288100000|2022-06-15 10:15:00|1274.59|1272.19|1275.07|1272.67|1275.8|1273.4|1272.18|1269.78|0
1655288400000|2022-06-15 10:20:00|1274.95|1272.55|1272.17|1269.77|1275.31|1272.91|1271.45|1269.05|0
1655288700000|2022-06-15 10:25:00|1272.42|1270.02|1270.12|1267.72|1272.9|1270.5|1268.55|1266.15|0
1655289000000|2022-06-15 10:30:00|1270|1267.6|1267.7|1265.3|1272.9|1270.5|1267.7|1265.3|0
1655289300000|2022-06-15 10:35:00|1267.59|1265.19|1272.65|1270.25|1275.07|1272.67|1266.98|1264.58|0
1655289600000|2022-06-15 10:40:00|1272.89|1270.49|1272.77|1270.37|1273.86|1271.46|1271.45|1269.05|0
1655289900000|2022-06-15 10:45:00|1272.65|1270.25|1272.87|1270.47|1274.93|1272.53|1271.2|1268.8|0
1655290200000|2022-06-15 10:50:00|1272.76|1270.36|1272.03|1269.63|1274.69|1272.29|1270.94|1268.54|0
1655290500000|2022-06-15 10:55:00|1271.67|1269.27|1271.07|1268.67|1273.72|1271.32|1270.58|1268.18|0
1655290800000|2022-06-15 11:00:00|1272.03|1269.63|1268.65|1266.25|1274.2|1271.8|1268.41|1266.01|0
1655291100000|2022-06-15 11:05:00|1267.93|1265.53|1272.27|1269.87|1272.27|1269.87|1267.93|1265.53|0
1655291400000|2022-06-15 11:10:00|1272.03|1269.63|1274.68|1272.28|1274.68|1272.28|1271.06|1268.66|0
1655291700000|2022-06-15 11:15:00|1274.8|1272.4|1276.61|1274.21|1278.55|1276.15|1274.8|1272.4|0
1655292000000|2022-06-15 11:20:00|1276.73|1274.33|1280.96|1278.56|1280.96|1278.56|1276.61|1274.21|0
1655292300000|2022-06-15 11:25:00|1280.72|1278.32|1284.1|1281.7|1284.1|1281.7|1280.72|1278.32|0
1655292600000|2022-06-15 11:30:00|1283.86|1281.46|1287.11|1284.71|1287.48|1285.08|1282.17|1279.77|0
1655292900000|2022-06-15 11:35:00|1287|1284.6|1282.4|1280|1287.24|1284.84|1281.92|1279.52|0
1655293200000|2022-06-15 11:40:00|1281.92|1279.52|1282.76|1280.36|1284.34|1281.94|1281.68|1279.28|0
1655293500000|2022-06-15 11:45:00|1282.04|1279.64|1279.99|1277.59|1282.76|1280.36|1279.02|1276.62|0
1655293800000|2022-06-15 11:50:00|1280.23|1277.83|1288.93|1286.53|1291.1|1288.7|1279.5|1277.1|0
1655294100000|2022-06-15 11:55:00|1288.68|1286.28|1290.85|1288.45|1292.06|1289.66|1288.68|1286.28|0
1655294400000|2022-06-15 12:00:00|1290.61|1288.21|1290.61|1288.21|1291.81|1289.41|1286.13|1283.73|0
1655294700000|2022-06-15 12:05:00|1291.09|1288.69|1286.37|1283.97|1291.93|1289.53|1286.01|1283.61|0
1655295000000|2022-06-15 12:10:00|1286.13|1283.73|1283.23|1280.83|1288.91|1286.51|1279.25|1276.85|0
1655295300000|2022-06-15 12:15:00|1283.11|1280.71|1280.94|1278.54|1284.32|1281.92|1279.73|1277.33|0
1655295600000|2022-06-15 12:20:00|1280.46|1278.06|1284.56|1282.16|1286.98|1284.58|1280.46|1278.06|0
1655295900000|2022-06-15 12:25:00|1284.8|1282.4|1282.74|1280.34|1286.01|1283.61|1281.66|1279.26|0
1655296200000|2022-06-15 12:30:00|1282.63|1280.23|1285.52|1283.12|1289.15|1286.75|1279.36|1276.96|0
1655296500000|2022-06-15 12:35:00|1285.77|1283.37|1285.28|1282.88|1287.21|1284.81|1283.35|1280.95|0
1655296800000|2022-06-15 12:40:00|1285.4|1283|1287.94|1285.54|1288.66|1286.26|1281.66|1279.26|0
1655297100000|2022-06-15 12:45:00|1288.42|1286.02|1294.7|1292.3|1294.94|1292.54|1287.21|1284.81|0
1655297400000|2022-06-15 12:50:00|1294.22|1291.82|1291.67|1289.27|1296.26|1293.86|1291.67|1289.27|0
1655297700000|2022-06-15 12:55:00|1291.43|1289.03|1291.91|1289.51|1292.88|1290.48|1288.77|1286.37|0
1655298000000|2022-06-15 13:00:00|1292.88|1290.48|1288.53|1286.13|1294.81|1292.41|1288.04|1285.64|0
1655298300000|2022-06-15 13:05:00|1288.77|1286.37|1287.32|1284.92|1290.46|1288.06|1287.08|1284.68|0
1655298600000|2022-06-15 13:10:00|1287.08|1284.68|1290.65|1288.25|1291.38|1288.98|1284.85|1282.45|0
1655298900000|2022-06-15 13:15:00|1290.41|1288.01|1292.1|1289.7|1292.34|1289.94|1287.02|1284.62|0
1655299200000|2022-06-15 13:20:00|1292.34|1289.94|1290.16|1287.76|1292.83|1290.43|1289.92|1287.52|0
1655299500000|2022-06-15 13:25:00|1290.41|1288.01|1289.68|1287.28|1291.37|1288.97|1288.96|1286.56|0
1655299800000|2022-06-15 13:30:00|1290.89|1288.49|1290.78|1288.38|1296.21|1293.81|1286.3|1283.9|0
1655300100000|2022-06-15 13:35:00|1291.51|1289.11|1290.78|1288.38|1295.14|1292.74|1283.77|1281.37|0
1655300400000|2022-06-15 13:40:00|1290.54|1288.14|1298.83|1296.43|1302.16|1299.76|1290.54|1288.14|0
1655300700000|2022-06-15 13:45:00|1300.04|1297.64|1302.95|1300.55|1304.4|1302|1299.07|1296.67|0
1655301000000|2022-06-15 13:50:00|1303.43|1301.03|1297.59|1295.19|1306.32|1303.92|1297.59|1295.19|0
1655301300000|2022-06-15 13:55:00|1297.84|1295.44|1301.23|1298.83|1305.95|1303.55|1297.84|1295.44|0
1655301600000|2022-06-15 14:00:00|1301.47|1299.07|1308.26|1305.86|1308.5|1306.1|1299.29|1296.89|0
1655301900000|2022-06-15 14:05:00|1306.8|1304.4|1306.07|1303.67|1310.19|1307.79|1305.59|1303.19|0
1655302200000|2022-06-15 14:10:00|1306.56|1304.16|1302.92|1300.52|1308.98|1306.58|1302.92|1300.52|0
1655302500000|2022-06-15 14:15:00|1301.95|1299.55|1300.74|1298.34|1306.31|1303.91|1298.56|1296.16|0
1655302800000|2022-06-15 14:20:00|1300.01|1297.61|1300.49|1298.09|1301.95|1299.55|1296.86|1294.46|0
1655303100000|2022-06-15 14:25:00|1300.98|1298.58|1300.98|1298.58|1302.19|1299.79|1297.59|1295.19|0
1655303400000|2022-06-15 14:30:00|1301.7|1299.3|1295.16|1292.76|1301.7|1299.3|1292.01|1289.61|0
1655303700000|2022-06-15 14:35:00|1295.65|1293.25|1293.95|1291.55|1297.34|1294.94|1293.22|1290.82|0
1655304000000|2022-06-15 14:40:00|1293.46|1291.06|1291.28|1288.88|1295.16|1292.76|1290.32|1287.92|0
1655304300000|2022-06-15 14:45:00|1290.32|1287.92|1290.56|1288.16|1291.53|1289.13|1287.41|1285.01|0
1655304600000|2022-06-15 14:50:00|1289.35|1286.95|1281.84|1279.44|1291.04|1288.64|1280.87|1278.47|0
1655304900000|2022-06-15 14:55:00|1282.08|1279.68|1287.89|1285.49|1288.62|1286.22|1280.63|1278.23|0
1655305200000|2022-06-15 15:00:00|1287.65|1285.25|1287.4|1285|1290.31|1287.91|1285.95|1283.55|0
1655305500000|2022-06-15 15:05:00|1287.89|1285.49|1284.25|1281.85|1289.34|1286.94|1283.77|1281.37|0
1655305800000|2022-06-15 15:10:00|1284.01|1281.61|1279.17|1276.77|1285.71|1283.31|1278.68|1276.28|0
1655306100000|2022-06-15 15:15:00|1278.92|1276.52|1280.13|1277.73|1282.31|1279.91|1277.96|1275.56|0
1655306400000|2022-06-15 15:20:00|1279.89|1277.49|1282.07|1279.67|1282.79|1280.39|1276.5|1274.1|0
1655306700000|2022-06-15 15:25:00|1282.31|1279.91|1283.41|1281.01|1283.65|1281.25|1279.4|1277|0
1655307000000|2022-06-15 15:30:00|1282.93|1280.53|1281.96|1279.56|1285.11|1282.71|1280.26|1277.86|0
1655307300000|2022-06-15 15:35:00|1281.47|1279.07|1286.53|1284.13|1288.46|1286.06|1281.47|1279.07|0
1655307600000|2022-06-15 15:40:00|1286.29|1283.89|1285.14|1282.74|1288.05|1285.65|1284.18|1281.78|0
1655307900000|2022-06-15 15:45:00|1285.39|1282.99|1284.63|1282.23|1288.29|1285.89|1284.42|1282.02|0
1655308200000|2022-06-15 15:50:00|1284.51|1282.11|1286.33|1283.93|1286.33|1283.93|1283.42|1281.02|0
1655308500000|2022-06-15 15:55:00|1286.57|1284.17|1289.22|1286.82|1290.21|1287.81|1285.36|1282.96|0
1655308800000|2022-06-15 16:00:00|1289.46|1287.06|1290.79|1288.39|1292.48|1290.08|1288.49|1286.09|0
1655309100000|2022-06-15 16:05:00|1291.03|1288.63|1287.87|1285.47|1291.03|1288.63|1286.18|1283.78|0
1655309400000|2022-06-15 16:10:00|1287.39|1284.99|1292.61|1290.21|1292.85|1290.45|1287.39|1284.99|0
1655309700000|2022-06-15 16:15:00|1293.1|1290.7|1293.62|1291.22|1295.52|1293.12|1291.64|1289.24|0
1655310000000|2022-06-15 16:20:00|1294.23|1291.83|1296.59|1294.19|1297.32|1294.92|1293.44|1291.04|0
1655310300000|2022-06-15 16:25:00|1296.35|1293.95|1295.38|1292.98|1296.83|1294.43|1293.92|1291.52|0
1655310600000|2022-06-15 16:30:00|1295.86|1293.46|1294.4|1292|1298.29|1295.89|1293.43|1291.03|0
1655310900000|2022-06-15 16:35:00|1294.16|1291.76|1291.25|1288.85|1295.13|1292.73|1291.01|1288.61|0
1655311200000|2022-06-15 16:40:00|1291.01|1288.61|1287.13|1284.73|1291.98|1289.58|1285.19|1282.79|0
1655311500000|2022-06-15 16:45:00|1286.64|1284.24|1287.85|1285.45|1287.85|1285.45|1284.94|1282.54|0
1655311800000|2022-06-15 16:50:00|1288.34|1285.94|1280.82|1278.42|1288.34|1285.94|1280.1|1277.7|0
1655312100000|2022-06-15 16:55:00|1280.58|1278.18|1276.57|1274.17|1280.82|1278.42|1275.48|1273.08|0
1655312400000|2022-06-15 17:00:00|1276.09|1273.69|1280.69|1278.29|1282.15|1279.75|1276.09|1273.69|0
1655312700000|2022-06-15 17:05:00|1280.94|1278.54|1279.24|1276.84|1281.91|1279.51|1277.78|1275.38|0
1655313000000|2022-06-15 17:10:00|1279.48|1277.08|1283.17|1280.77|1284.33|1281.93|1278.02|1275.62|0
1655313300000|2022-06-15 17:15:00|1283.41|1281.01|1283.17|1280.77|1283.9|1281.5|1280.26|1277.86|0
1655313600000|2022-06-15 17:20:00|1283.41|1281.01|1285.24|1282.84|1285.96|1283.56|1281.96|1279.56|0
1655313900000|2022-06-15 17:25:00|1284.75|1282.35|1289.73|1287.33|1290.94|1288.54|1284.03|1281.63|0
1655314200000|2022-06-15 17:30:00|1289.97|1287.57|1288.28|1285.88|1290.94|1288.54|1288.03|1285.63|0
1655314500000|2022-06-15 17:35:00|1288.52|1286.12|1289.84|1287.44|1289.97|1287.57|1286.34|1283.94|0
1655314800000|2022-06-15 17:40:00|1289.73|1287.33|1287.79|1285.39|1289.97|1287.57|1287.06|1284.66|0
1655315100000|2022-06-15 17:45:00|1287.55|1285.15|1282.46|1280.06|1288.51|1286.11|1282.21|1279.81|0
1655315400000|2022-06-15 17:50:00|1282.7|1280.3|1289.86|1287.46|1289.98|1287.58|1277.61|1275.21|0
1655315700000|2022-06-15 17:55:00|1289.14|1286.74|1296.53|1294.13|1300.65|1298.25|1288.89|1286.49|0
1655316000000|2022-06-15 18:00:00|1295.44|1293.04|1274.64|1272.24|1314.13|1311.73|1266.66|1264.26|0
1655316300000|2022-06-15 18:05:00|1271.25|1268.85|1273.09|1270.69|1280.11|1277.71|1254.34|1251.94|0
1655316600000|2022-06-15 18:10:00|1272|1269.6|1271.66|1269.26|1274.81|1272.41|1260.04|1257.64|0
1655316900000|2022-06-15 18:15:00|1272.39|1269.99|1280.25|1277.85|1288.02|1285.62|1266.45|1264.05|0
1655317200000|2022-06-15 18:20:00|1281.95|1279.55|1267.17|1264.77|1288.5|1286.1|1263.05|1260.65|0
1655317500000|2022-06-15 18:25:00|1269.59|1267.19|1264.26|1261.86|1276.01|1273.61|1264.26|1261.86|0
1655317800000|2022-06-15 18:30:00|1263.29|1260.89|1251.94|1249.54|1268.86|1266.46|1236.99|1234.59|0
1655318100000|2022-06-15 18:35:00|1251.7|1249.3|1289.72|1287.32|1299.31|1296.91|1249.55|1247.15|0
1655318400000|2022-06-15 18:40:00|1286.56|1284.16|1327.66|1324.78|1333.26|1330.38|1284.25|1281.85|0
1655318700000|2022-06-15 18:45:00|1330.82|1327.94|1318.03|1314.43|1339.82|1336.22|1317.79|1314.19|0
1655319000000|2022-06-15 18:50:00|1321.55|1317.95|1302.9|1299.3|1328.03|1324.43|1294.42|1290.82|0
1655319300000|2022-06-15 18:55:00|1304.12|1300.52|1296.55|1292.95|1309.45|1305.85|1288.54|1284.94|0
1655319600000|2022-06-15 19:00:00|1297.52|1293.92|1304.2|1301.32|1315.01|1311.41|1297.52|1293.92|0
1655319900000|2022-06-15 19:05:00|1306.39|1303.51|1312.21|1309.33|1314.03|1311.15|1300.8|1297.92|0
1655320200000|2022-06-15 19:10:00|1311.73|1308.85|1303.95|1301.07|1317.56|1314.68|1295.22|1292.34|0
1655320500000|2022-06-15 19:15:00|1300.07|1297.19|1306.14|1303.26|1307.11|1304.23|1295.22|1292.34|0
1655320800000|2022-06-15 19:20:00|1307.6|1304.72|1327.05|1324.17|1328.39|1325.51|1306.87|1303.99|0
1655321100000|2022-06-15 19:25:00|1327.66|1324.78|1338.19|1335.31|1338.19|1335.31|1322.31|1319.43|0
1655321400000|2022-06-15 19:30:00|1337.7|1334.82|1351.79|1348.91|1352.03|1349.15|1332.35|1329.47|0
1655321700000|2022-06-15 19:35:00|1351.06|1348.18|1329.66|1326.78|1353.73|1350.85|1327.96|1325.08|0
1655322000000|2022-06-15 19:40:00|1328.2|1325.32|1313.97|1311.09|1328.2|1325.32|1312.64|1309.76|0
1655322300000|2022-06-15 19:45:00|1312.4|1309.52|1320.42|1317.54|1320.42|1317.54|1309|1306.12|0
1655322600000|2022-06-15 19:50:00|1313.61|1310.73|1302.81|1299.93|1314.1|1311.22|1299.42|1296.54|0
1655322900000|2022-06-15 19:55:00|1303.3|1300.42|1304.41|1301.53|1310.34|1307.46|1303.17|1300.29|0
1655323200000|2022-06-15 20:00:00|1308.05|1305.17|1306.35|1303.47|1308.54|1305.66|1305.38|1302.5|0
1655323500000|2022-06-15 20:05:00|1305.87|1302.99|1309.38|1306.5|1310.11|1307.23|1305.87|1302.99|0
1655323800000|2022-06-15 20:10:00|1309.14|1306.26|1302.34|1299.46|1309.87|1306.99|1302.34|1299.46|0
1655324100000|2022-06-15 20:15:00|1302.58|1299.7|1301.36|1298|1305.01|1301.65|1300.88|1297.52|0
1655324400000|2022-06-15 20:20:00|1300.99|1297.63|1300.73|1297.37|1302.67|1299.31|1298.79|1295.43|0
1655324700000|2022-06-15 20:25:00|1301.21|1297.85|1301.7|1298.34|1302.18|1298.82|1300.84|1297.48|0
1655325000000|2022-06-15 20:30:00|1301.81|1298.45|1305.69|1302.33|1306.06|1302.7|1301.7|1298.34|0
1655325300000|2022-06-15 20:35:00|1305.58|1302.22|1308.01|1304.65|1309.22|1305.86|1305.58|1302.22|0
1655325600000|2022-06-15 20:40:00|1307.76|1304.4|1309.7|1306.34|1309.7|1306.34|1306.79|1303.43|0
1655325900000|2022-06-15 20:45:00|1308.98|1305.62|1309.95|1306.59|1309.95|1306.59|1306.66|1303.3|0
1655326200000|2022-06-15 20:50:00|1309.82|1306.46|1309.18|1306.38|1310.31|1306.95|1308.21|1305|0
1655326500000|2022-06-15 20:55:00|1309.05|1306.25|1305.9|1303.1|1309.54|1306.74|1305.54|1302.74|0
1655326800000|2022-06-15 21:00:00|1305.89|1303.09|1306.48|1303.68|1306.62|1303.82|1305.71|1302.91|0
1655327100000|2022-06-15 21:05:00|1306.58|1303.78|1307.04|1304.24|1307.25|1304.45|1306.58|1303.78|0
1655327400000|2022-06-15 21:10:00|1307.08|1304.28|1306.9|1304.1|1307.25|1304.45|1306.62|1303.82|0
1655327700000|2022-06-15 21:15:00|1306.79|1303.99|1307.46|1304.66|1307.57|1304.77|1306.79|1303.99|0
1655328000000|2022-06-15 21:20:00|1307.5|1304.7|1307.25|1304.45|1307.85|1305.05|1307.11|1304.31|0
1655328300000|2022-06-15 21:25:00|1307.22|1304.42|1308.45|1305.65|1308.49|1305.69|1307.22|1304.42|0
1655328600000|2022-06-15 21:30:00|1308.56|1305.76|1308.56|1305.76|1308.59|1305.79|1308.21|1305.41|0
1655328900000|2022-06-15 21:35:00|1308.67|1305.87|1309.52|1306.72|1309.56|1306.76|1308.66|1305.86|0
1655329200000|2022-06-15 21:40:00|1309.56|1306.76|1310.26|1307.46|1310.4|1307.6|1309.48|1306.68|0
1655329500000|2022-06-15 21:45:00|1310.16|1307.36|1311.15|1308.35|1311.15|1308.35|1309.73|1306.93|0
1655329800000|2022-06-15 21:50:00|1311.11|1308.31|1310.25|1307.45|1311.15|1308.35|1310.25|1307.45|0
1655330100000|2022-06-15 21:55:00|1310.4|1307.6|1310.86|1308.06|1310.88|1308.08|1310.4|1307.6|0
1655330400000|2022-06-15 22:00:00|1315.6|1312.8|1313.78|1310.98|1315.6|1312.8|1311.71|1308.91|0
1655330700000|2022-06-15 22:05:00|1313.65|1310.85|1315.24|1312.44|1315.24|1312.44|1313.05|1310.25|0
1655331000000|2022-06-15 22:10:00|1314.99|1312.19|1319.48|1316.68|1319.97|1317.17|1314.99|1312.19|0
1655331300000|2022-06-15 22:15:00|1319.61|1316.81|1325.08|1322.28|1325.19|1322.39|1319.61|1316.81|0
1655331600000|2022-06-15 22:20:00|1325.32|1322.52|1322.89|1320.09|1325.44|1322.64|1322.4|1319.6|0
1655331900000|2022-06-15 22:25:00|1323.01|1320.21|1323.86|1321.06|1324.1|1321.3|1321.67|1318.87|0
1655332200000|2022-06-15 22:30:00|1324.1|1321.3|1323.49|1320.69|1325.08|1322.28|1321.92|1319.12|0
1655332500000|2022-06-15 22:35:00|1323.37|1320.57|1322.76|1319.96|1323.62|1320.82|1321.91|1319.11|0
1655332800000|2022-06-15 22:40:00|1322.4|1319.6|1321.43|1318.63|1322.52|1319.72|1320.21|1317.41|0
1655333100000|2022-06-15 22:45:00|1321.67|1318.87|1320.81|1318.01|1321.67|1318.87|1320.45|1317.65|0
1655333400000|2022-06-15 22:50:00|1320.94|1318.14|1319.72|1316.92|1321.67|1318.87|1319.48|1316.68|0
1655333700000|2022-06-15 22:55:00|1319.48|1316.68|1323|1320.2|1323.24|1320.44|1319.48|1316.68|0
1655334000000|2022-06-15 23:00:00|1323.12|1320.32|1320.81|1318.01|1323.37|1320.57|1320.69|1317.89|0
1655334300000|2022-06-15 23:05:00|1320.69|1317.89|1321.05|1318.25|1321.66|1318.86|1320.45|1317.65|0
1655334600000|2022-06-15 23:10:00|1320.93|1318.13|1320.69|1317.89|1321.66|1318.86|1320.21|1317.41|0
1655334900000|2022-06-15 23:15:00|1320.32|1317.52|1320.08|1317.28|1320.45|1317.65|1319.48|1316.68|0
1655335200000|2022-06-15 23:20:00|1320.2|1317.4|1319.96|1317.16|1320.93|1318.13|1319.96|1317.16|0
1655335500000|2022-06-15 23:25:00|1319.83|1317.03|1321.42|1318.62|1321.66|1318.86|1319.72|1316.92|0
1655335800000|2022-06-15 23:30:00|1321.53|1318.73|1321.66|1318.86|1321.66|1318.86|1320.93|1318.13|0
1655336100000|2022-06-15 23:35:00|1322.39|1319.59|1325.3|1322.5|1325.3|1322.5|1322.39|1319.59|0
1655336400000|2022-06-15 23:40:00|1325.06|1322.26|1328.82|1326.02|1328.82|1326.02|1324.57|1321.77|0
1655336700000|2022-06-15 23:45:00|1328.95|1326.15|1329.19|1326.39|1330.41|1327.61|1328.22|1325.42|0
1655337000000|2022-06-15 23:50:00|1329.31|1326.51|1330.41|1327.61|1331.62|1328.82|1329.31|1326.51|0
1655337300000|2022-06-15 23:55:00|1330.65|1327.85|1332.47|1329.67|1332.59|1329.79|1330.41|1327.61|0
1655337600000|2022-06-16 00:00:00|1331.38|1328.58|1332.95|1330.15|1332.95|1330.15|1328.7|1325.9|0
1655337900000|2022-06-16 00:05:00|1332.84|1330.04|1331.38|1328.58|1332.95|1330.15|1328.94|1326.14|0
1655338200000|2022-06-16 00:10:00|1331.25|1328.45|1333.08|1330.28|1333.08|1330.28|1329.92|1327.12|0
1655338500000|2022-06-16 00:15:00|1332.83|1330.03|1333.32|1330.52|1333.32|1330.52|1330.65|1327.85|0
1655338800000|2022-06-16 00:20:00|1333.08|1330.28|1334.78|1331.98|1335.75|1332.95|1331.73|1328.93|0
1655339100000|2022-06-16 00:25:00|1334.54|1331.74|1335.62|1332.82|1336.72|1333.92|1334.29|1331.49|0
1655339400000|2022-06-16 00:30:00|1335.75|1332.95|1335.75|1332.95|1337.7|1334.9|1335.51|1332.71|0
1655339700000|2022-06-16 00:35:00|1335.51|1332.71|1335.38|1332.58|1336.97|1334.17|1335.02|1332.22|0
1655340000000|2022-06-16 00:40:00|1335.51|1332.71|1334.65|1331.85|1335.75|1332.95|1334.53|1331.73|0
1655340300000|2022-06-16 00:45:00|1334.77|1331.97|1334.53|1331.73|1335.02|1332.22|1334.53|1331.73|0
1655340600000|2022-06-16 00:50:00|1334.65|1331.85|1335.75|1332.95|1335.75|1332.95|1334.53|1331.73|0
1655340900000|2022-06-16 00:55:00|1335.5|1332.7|1334.77|1331.97|1335.75|1332.95|1334.53|1331.73|0
1655341200000|2022-06-16 01:00:00|1334.53|1331.73|1335.62|1332.82|1335.74|1332.94|1334.53|1331.73|0
1655341500000|2022-06-16 01:05:00|1335.74|1332.94|1338.91|1336.11|1339.88|1337.08|1335.26|1332.46|0
1655341800000|2022-06-16 01:10:00|1339.15|1336.35|1344.26|1341.46|1344.26|1341.46|1339.15|1336.35|0
1655342100000|2022-06-16 01:15:00|1344.02|1341.22|1342.55|1339.75|1344.02|1341.22|1340.85|1338.05|0
1655342400000|2022-06-16 01:20:00|1342.31|1339.51|1339.39|1336.59|1342.31|1339.51|1338.9|1336.1|0
1655342700000|2022-06-16 01:25:00|1339.15|1336.35|1338.05|1335.25|1339.99|1337.19|1337.93|1335.13|0
1655343000000|2022-06-16 01:30:00|1338.17|1335.37|1334.76|1331.96|1338.17|1335.37|1334.52|1331.72|0
1655343300000|2022-06-16 01:35:00|1335.01|1332.21|1332.09|1329.29|1336.47|1333.67|1331.84|1329.04|0
1655343600000|2022-06-16 01:40:00|1332.2|1329.4|1325.76|1322.96|1332.2|1329.4|1325.76|1322.96|0
1655343900000|2022-06-16 01:45:00|1326.01|1323.21|1326.25|1323.45|1327.22|1324.42|1323.82|1321.02|0
1655344200000|2022-06-16 01:50:00|1325.76|1322.96|1326.49|1323.69|1326.98|1324.18|1325.03|1322.23|0
1655344500000|2022-06-16 01:55:00|1326.61|1323.81|1325.52|1322.72|1327.71|1324.91|1324.3|1321.5|0
1655344800000|2022-06-16 02:00:00|1325.27|1322.47|1327.7|1324.9|1327.95|1325.15|1325.27|1322.47|0
1655345100000|2022-06-16 02:05:00|1327.95|1325.15|1322.35|1319.55|1327.95|1325.15|1322.35|1319.55|0
1655345400000|2022-06-16 02:10:00|1322.71|1319.91|1322.47|1319.67|1323.57|1320.77|1320.65|1317.85|0
1655345700000|2022-06-16 02:15:00|1322.6|1319.8|1321.87|1319.07|1325.27|1322.47|1321.62|1318.82|0
1655346000000|2022-06-16 02:20:00|1321.62|1318.82|1321.38|1318.58|1324.05|1321.25|1321.38|1318.58|0
1655346300000|2022-06-16 02:25:00|1321.62|1318.82|1319.92|1317.12|1322.84|1320.04|1318.95|1316.15|0
1655346600000|2022-06-16 02:30:00|1320.16|1317.36|1322.59|1319.79|1323.08|1320.28|1319.68|1316.88|0
1655346900000|2022-06-16 02:35:00|1322.11|1319.31|1323.56|1320.76|1323.92|1321.12|1321.86|1319.06|0
1655347200000|2022-06-16 02:40:00|1323.68|1320.88|1326.24|1323.44|1326.48|1323.68|1322.83|1320.03|0
1655347500000|2022-06-16 02:45:00|1326.48|1323.68|1326.48|1323.68|1328.18|1325.38|1325.99|1323.19|0
1655347800000|2022-06-16 02:50:00|1326.24|1323.44|1325.75|1322.95|1327.94|1325.14|1325.51|1322.71|0
1655348100000|2022-06-16 02:55:00|1325.99|1323.19|1326.48|1323.68|1326.48|1323.68|1325.26|1322.46|0
1655348400000|2022-06-16 03:00:00|1326.72|1323.92|1327.21|1324.41|1327.45|1324.65|1325.99|1323.19|0
1655348700000|2022-06-16 03:05:00|1327.08|1324.28|1328.66|1325.86|1328.66|1325.86|1326.72|1323.92|0
1655349000000|2022-06-16 03:10:00|1328.42|1325.62|1330.61|1327.81|1330.61|1327.81|1328.18|1325.38|0
1655349300000|2022-06-16 03:15:00|1330.72|1327.92|1330.85|1328.05|1331.82|1329.02|1329.88|1327.08|0
1655349600000|2022-06-16 03:20:00|1330.72|1327.92|1333.15|1330.35|1333.28|1330.48|1330.61|1327.81|0
1655349900000|2022-06-16 03:25:00|1333.04|1330.24|1332.79|1329.99|1333.77|1330.97|1331.82|1329.02|0
1655350200000|2022-06-16 03:30:00|1332.55|1329.75|1331.33|1328.53|1333.28|1330.48|1331.09|1328.29|0
1655350500000|2022-06-16 03:35:00|1331.09|1328.29|1325.01|1322.21|1331.09|1328.29|1325.01|1322.21|0
1655350800000|2022-06-16 03:40:00|1325.25|1322.45|1323.79|1320.99|1325.5|1322.7|1322.33|1319.53|0
1655351100000|2022-06-16 03:45:00|1323.55|1320.75|1322.33|1319.53|1325.25|1322.45|1321.85|1319.05|0
1655351400000|2022-06-16 03:50:00|1322.58|1319.78|1320.14|1317.34|1323.91|1321.11|1319.9|1317.1|0
1655351700000|2022-06-16 03:55:00|1320.02|1317.22|1321.36|1318.56|1321.6|1318.8|1319.66|1316.86|0
1655352000000|2022-06-16 04:00:00|1321.23|1318.43|1317.34|1314.54|1323.42|1320.62|1317.34|1314.54|0
1655352300000|2022-06-16 04:05:00|1316.98|1314.18|1318.31|1315.51|1319.41|1316.61|1316.98|1314.18|0
1655352600000|2022-06-16 04:10:00|1318.44|1315.64|1318.93|1316.13|1319.17|1316.37|1315.77|1312.97|0
1655352900000|2022-06-16 04:15:00|1319.17|1316.37|1316.01|1313.21|1319.17|1316.37|1315.77|1312.97|0
1655353200000|2022-06-16 04:20:00|1315.88|1313.08|1313.82|1311.02|1318.8|1316|1313.82|1311.02|0
1655353500000|2022-06-16 04:25:00|1313.94|1311.14|1315.52|1312.72|1317.22|1314.42|1313.82|1311.02|0
1655353800000|2022-06-16 04:30:00|1315.76|1312.96|1318.92|1316.12|1319.16|1316.36|1315.28|1312.48|0
1655354100000|2022-06-16 04:35:00|1318.68|1315.88|1318.68|1315.88|1318.92|1316.12|1317.46|1314.66|0
1655354400000|2022-06-16 04:40:00|1318.79|1315.99|1313.82|1311.02|1318.92|1316.12|1313.33|1310.53|0
1655354700000|2022-06-16 04:45:00|1314.06|1311.26|1314.54|1311.74|1315.03|1312.23|1313.33|1310.53|0
1655355000000|2022-06-16 04:50:00|1314.79|1311.99|1313.57|1310.77|1314.79|1311.99|1313.09|1310.29|0
1655355300000|2022-06-16 04:55:00|1313.81|1311.01|1311.38|1308.58|1315.27|1312.47|1311.38|1308.58|0
1655355600000|2022-06-16 05:00:00|1311.63|1308.83|1309.31|1306.51|1312.84|1310.04|1308.47|1305.67|0
1655355900000|2022-06-16 05:05:00|1309.44|1306.64|1307.01|1304.21|1309.68|1306.88|1306.28|1303.48|0
1655356200000|2022-06-16 05:10:00|1306.77|1303.97|1302.88|1300.08|1307.5|1304.7|1301.43|1298.63|0
1655356500000|2022-06-16 05:15:00|1303|1300.2|1303.97|1301.17|1305.31|1302.51|1302.03|1299.23|0
1655356800000|2022-06-16 05:20:00|1303.85|1301.05|1303.61|1300.81|1306.28|1303.48|1302.88|1300.08|0
1655357100000|2022-06-16 05:25:00|1303.73|1300.93|1304.82|1302.02|1307.61|1304.81|1303.61|1300.81|0
1655357400000|2022-06-16 05:30:00|1304.94|1302.14|1300.08|1297.28|1306.28|1303.48|1299.97|1297.17|0
1655357700000|2022-06-16 05:35:00|1300.21|1297.41|1299.24|1296.44|1300.69|1297.89|1297.3|1294.5|0
1655358000000|2022-06-16 05:40:00|1298.99|1296.19|1299.59|1296.79|1301.78|1298.98|1298.27|1295.47|0
1655358300000|2022-06-16 05:45:00|1299.72|1296.92|1298.02|1295.22|1299.72|1296.92|1295.84|1293.04|0
1655358600000|2022-06-16 05:50:00|1297.65|1294.85|1291.71|1288.91|1298.02|1295.22|1291.71|1288.91|0
1655358900000|2022-06-16 05:55:00|1291.96|1289.16|1290.98|1288.18|1292.68|1289.88|1290.98|1288.18|0
1655359200000|2022-06-16 06:00:00|1292.44|1289.64|1292.68|1289.88|1297.78|1294.98|1291.95|1289.15|0
1655359500000|2022-06-16 06:05:00|1292.92|1290.12|1292.68|1289.88|1293.17|1290.37|1289.53|1286.73|0
1655359800000|2022-06-16 06:10:00|1291.95|1289.15|1291.1|1288.3|1293.16|1290.36|1290.25|1287.45|0
1655360100000|2022-06-16 06:15:00|1291.22|1288.42|1288.8|1286|1293.16|1290.36|1288.43|1285.63|0
1655360400000|2022-06-16 06:20:00|1288.43|1285.63|1288.31|1285.51|1290.5|1287.7|1287.34|1284.54|0
1655360700000|2022-06-16 06:25:00|1289.04|1286.24|1285.47|1282.67|1290.25|1287.45|1285.23|1282.43|0
1655361000000|2022-06-16 06:30:00|1285.23|1282.43|1276.02|1273.22|1285.47|1282.67|1272.14|1269.34|0
1655361300000|2022-06-16 06:35:00|1275.16|1272.36|1271.9|1269.1|1275.78|1272.98|1271.29|1268.49|0
1655361600000|2022-06-16 06:40:00|1271.66|1268.86|1270.69|1267.89|1271.66|1268.86|1265.36|1262.56|0
1655361900000|2022-06-16 06:45:00|1270.93|1268.13|1273.95|1271.15|1275.29|1272.49|1270.44|1267.64|0
1655362200000|2022-06-16 06:50:00|1273.11|1270.31|1271.17|1268.37|1275.29|1272.49|1270.8|1268|0
1655362500000|2022-06-16 06:55:00|1272.14|1269.34|1271.41|1268.61|1273.22|1270.42|1269.59|1266.79|0
1655362800000|2022-06-16 07:00:00|1271.17|1268.37|1273.63|1270.27|1275.32|1271.96|1268.26|1265.46|0
1655363100000|2022-06-16 07:05:00|1272.42|1269.54|1269.99|1267.11|1273.87|1270.99|1269.38|1266.5|0
1655363400000|2022-06-16 07:10:00|1270.72|1267.84|1269.26|1266.38|1270.96|1268.08|1263.94|1261.06|0
1655363700000|2022-06-16 07:15:00|1269.02|1266.14|1259.47|1256.59|1269.02|1266.14|1255.11|1252.23|0
1655364000000|2022-06-16 07:20:00|1259.83|1256.95|1248.58|1245.7|1259.95|1257.07|1248.58|1245.7|0
1655364300000|2022-06-16 07:25:00|1249.06|1246.18|1254.44|1251.56|1255.65|1252.77|1246.29|1243.41|0
1655364600000|2022-06-16 07:30:00|1253.95|1251.07|1238.48|1235.6|1253.95|1251.07|1233.16|1230.28|0
1655364900000|2022-06-16 07:35:00|1239.32|1236.44|1233.82|1230.94|1239.93|1237.05|1229.12|1226.24|0
1655365200000|2022-06-16 07:40:00|1234.19|1231.31|1237.33|1234.45|1237.57|1234.69|1228.39|1225.51|0
1655365500000|2022-06-16 07:45:00|1236.48|1233.6|1236.12|1233.24|1240.95|1238.07|1233.22|1230.34|0
1655365800000|2022-06-16 07:50:00|1235.51|1232.63|1234.67|1231.79|1235.51|1232.63|1226.7|1223.82|0
1655366100000|2022-06-16 07:55:00|1234.78|1231.9|1236.36|1233.48|1239.74|1236.86|1231.05|1228.17|0
1655366400000|2022-06-16 08:00:00|1235.63|1232.75|1244.33|1241.45|1245.54|1242.66|1233.22|1230.34|0
1655366700000|2022-06-16 08:05:00|1244.57|1241.69|1241.65|1238.77|1245.89|1243.01|1240.71|1237.83|0
1655367000000|2022-06-16 08:10:00|1241.77|1238.89|1241.29|1238.41|1242.5|1239.62|1238.15|1235.27|0
1655367300000|2022-06-16 08:15:00|1240.92|1238.04|1239.84|1236.96|1244.67|1241.79|1239.84|1236.96|0
1655367600000|2022-06-16 08:20:00|1239.95|1237.07|1239.35|1236.47|1241.77|1238.89|1235.12|1232.24|0
1655367900000|2022-06-16 08:25:00|1239.6|1236.72|1241.75|1238.87|1243.81|1240.93|1237.66|1234.78|0
1655368200000|2022-06-16 08:30:00|1241.63|1238.75|1234.5|1231.62|1241.99|1239.11|1234.5|1231.62|0
1655368500000|2022-06-16 08:35:00|1233.9|1231.02|1238.73|1235.85|1239.7|1236.82|1232.93|1230.05|0
1655368800000|2022-06-16 08:40:00|1239.81|1236.93|1232.44|1229.56|1240.05|1237.17|1231.72|1228.84|0
1655369100000|2022-06-16 08:45:00|1232.69|1229.81|1236.31|1233.43|1236.79|1233.91|1232.69|1229.81|0
1655369400000|2022-06-16 08:50:00|1236.07|1233.19|1229.06|1226.18|1236.07|1233.19|1226.16|1223.28|0
1655369700000|2022-06-16 08:55:00|1229.18|1226.3|1222.3|1219.42|1229.3|1226.42|1222.3|1219.42|0
1655370000000|2022-06-16 09:00:00|1222.06|1219.18|1216.02|1213.14|1222.3|1219.42|1214.75|1211.87|0
1655370300000|2022-06-16 09:05:00|1215.9|1213.02|1215.18|1212.3|1217|1214.12|1212.66|1209.78|0
1655370600000|2022-06-16 09:10:00|1214.83|1211.95|1219.89|1217.01|1220.49|1217.61|1214.11|1211.23|0
1655370900000|2022-06-16 09:15:00|1219.76|1216.88|1219.41|1216.53|1224.1|1221.22|1218.68|1215.8|0
1655371200000|2022-06-16 09:20:00|1219.52|1216.64|1220.37|1217.49|1220.85|1217.97|1211.93|1209.05|0
1655371500000|2022-06-16 09:25:00|1220|1217.12|1223.86|1220.98|1224.47|1221.59|1219.4|1216.52|0
1655371800000|2022-06-16 09:30:00|1223.14|1220.26|1218.41|1215.53|1224.34|1221.46|1218.05|1215.17|0
1655372100000|2022-06-16 09:35:00|1218.53|1215.65|1218.16|1215.28|1220.46|1217.58|1217.57|1214.69|0
1655372400000|2022-06-16 09:40:00|1218.53|1215.65|1218.89|1216.01|1221.67|1218.79|1214.91|1212.03|0
1655372700000|2022-06-16 09:45:00|1218.4|1215.52|1222.39|1219.51|1222.39|1219.51|1217.2|1214.32|0
1655373000000|2022-06-16 09:50:00|1222.63|1219.75|1223.35|1220.47|1223.59|1220.71|1219.01|1216.13|0
1655373300000|2022-06-16 09:55:00|1223.59|1220.71|1226|1223.12|1227.21|1224.33|1221.66|1218.78|0
1655373600000|2022-06-16 10:00:00|1226.12|1223.24|1230.35|1227.47|1230.83|1227.95|1221.66|1218.78|0
1655373900000|2022-06-16 10:05:00|1229.98|1227.1|1229.86|1226.98|1231.31|1228.43|1228.66|1225.78|0
1655374200000|2022-06-16 10:10:00|1230.1|1227.22|1228.41|1225.53|1233.24|1230.36|1228.17|1225.29|0
1655374500000|2022-06-16 10:15:00|1228.65|1225.77|1230.83|1227.95|1230.83|1227.95|1226.97|1224.09|0
1655374800000|2022-06-16 10:20:00|1229.62|1226.74|1222.74|1219.86|1229.62|1226.74|1221.9|1219.02|0
1655375100000|2022-06-16 10:25:00|1222.86|1219.98|1220.93|1218.05|1223.34|1220.46|1220.69|1217.81|0
1655375400000|2022-06-16 10:30:00|1220.69|1217.81|1218.76|1215.88|1222.49|1219.61|1218.15|1215.27|0
1655375700000|2022-06-16 10:35:00|1218.63|1215.75|1217.91|1215.03|1219.72|1216.84|1216.83|1213.95|0
1655376000000|2022-06-16 10:40:00|1217.79|1214.91|1218.27|1215.39|1218.51|1215.63|1216.83|1213.95|0
1655376300000|2022-06-16 10:45:00|1218.15|1215.27|1220.68|1217.8|1221.17|1218.29|1216.34|1213.46|0
1655376600000|2022-06-16 10:50:00|1220.44|1217.56|1218.15|1215.27|1221.89|1219.01|1215.38|1212.5|0
1655376900000|2022-06-16 10:55:00|1218.27|1215.39|1217.55|1214.67|1223.34|1220.46|1215.98|1213.1|0
1655377200000|2022-06-16 11:00:00|1218.03|1215.15|1224.78|1221.9|1226.1|1223.22|1218.03|1215.15|0
1655377500000|2022-06-16 11:05:00|1224.66|1221.78|1224.9|1222.02|1228.64|1225.76|1223.33|1220.45|0
1655377800000|2022-06-16 11:10:00|1225.02|1222.14|1222.27|1219.39|1225.86|1222.98|1221.79|1218.91|0
1655378100000|2022-06-16 11:15:00|1222.63|1219.75|1219.97|1217.09|1222.63|1219.75|1217.69|1214.81|0
1655378400000|2022-06-16 11:20:00|1220.1|1217.22|1220.45|1217.57|1222.03|1219.15|1217.45|1214.57|0
1655378700000|2022-06-16 11:25:00|1220.82|1217.94|1227.09|1224.21|1229.14|1226.26|1220.1|1217.22|0
1655379000000|2022-06-16 11:30:00|1226.12|1223.24|1227.33|1224.45|1227.81|1224.93|1221.54|1218.66|0
1655379300000|2022-06-16 11:35:00|1226.61|1223.73|1225.14|1222.26|1228.89|1226.01|1225.14|1222.26|0
1655379600000|2022-06-16 11:40:00|1224.66|1221.78|1221.52|1218.64|1225.74|1222.86|1219.71|1216.83|0
1655379900000|2022-06-16 11:45:00|1220.8|1217.92|1216.1|1213.22|1220.8|1217.92|1215.5|1212.62|0
1655380200000|2022-06-16 11:50:00|1216.94|1214.06|1219.11|1216.23|1219.35|1216.47|1215.26|1212.38|0
1655380500000|2022-06-16 11:55:00|1218.87|1215.99|1224.41|1221.53|1225.62|1222.74|1217.67|1214.79|0
1655380800000|2022-06-16 12:00:00|1224.17|1221.29|1231.89|1229.01|1234.3|1231.42|1222.49|1219.61|0
1655381100000|2022-06-16 12:05:00|1232.37|1229.49|1236.23|1233.35|1237.44|1234.56|1231.65|1228.77|0
1655381400000|2022-06-16 12:10:00|1235.99|1233.11|1238.16|1235.28|1240.09|1237.21|1235.27|1232.39|0
1655381700000|2022-06-16 12:15:00|1237.92|1235.04|1231.64|1228.76|1240.09|1237.21|1231.64|1228.76|0
1655382000000|2022-06-16 12:20:00|1232.13|1229.25|1239.61|1236.73|1240.33|1237.45|1232.13|1229.25|0
1655382300000|2022-06-16 12:25:00|1239.37|1236.49|1236.83|1233.95|1241.78|1238.9|1235.62|1232.74|0
1655382600000|2022-06-16 12:30:00|1236.58|1233.7|1239.24|1236.36|1241.9|1239.02|1234.41|1231.53|0
1655382900000|2022-06-16 12:35:00|1239.61|1236.73|1243.95|1241.07|1246.85|1243.97|1237.43|1234.55|0
1655383200000|2022-06-16 12:40:00|1243.71|1240.83|1238.16|1235.28|1243.95|1241.07|1236.71|1233.83|0
1655383500000|2022-06-16 12:45:00|1237.91|1235.03|1234.05|1231.17|1239.85|1236.97|1233.09|1230.21|0
1655383800000|2022-06-16 12:50:00|1234.29|1231.41|1234.05|1231.17|1236.7|1233.82|1233.08|1230.2|0
1655384100000|2022-06-16 12:55:00|1234.29|1231.41|1230.79|1227.91|1235.74|1232.86|1229.34|1226.46|0
1655384400000|2022-06-16 13:00:00|1230.67|1227.79|1232.2|1229.32|1236.06|1233.18|1228.98|1226.1|0
1655384700000|2022-06-16 13:05:00|1232.07|1229.19|1230.02|1227.14|1232.92|1230.04|1227.61|1224.73|0
1655385000000|2022-06-16 13:10:00|1229.78|1226.9|1229.06|1226.18|1230.51|1227.63|1227.13|1224.25|0
1655385300000|2022-06-16 13:15:00|1228.82|1225.94|1226.65|1223.77|1229.3|1226.42|1226.16|1223.28|0
1655385600000|2022-06-16 13:20:00|1226.4|1223.52|1223.51|1220.63|1227.37|1224.49|1223.27|1220.39|0
1655385900000|2022-06-16 13:25:00|1223.03|1220.15|1222.3|1219.42|1225.68|1222.8|1221.34|1218.46|0
1655386200000|2022-06-16 13:30:00|1222.54|1219.66|1213.15|1210.27|1226.16|1223.28|1212.18|1209.3|0
1655386500000|2022-06-16 13:35:00|1212.67|1209.79|1205.68|1202.8|1217.48|1214.6|1200.87|1197.99|0
1655386800000|2022-06-16 13:40:00|1205.44|1202.56|1202.07|1199.19|1209.05|1206.17|1198.71|1195.83|0
1655387100000|2022-06-16 13:45:00|1201.59|1198.71|1212.66|1209.78|1217.48|1214.6|1200.63|1197.75|0
1655387400000|2022-06-16 13:50:00|1211.94|1209.06|1203.73|1200.85|1211.94|1209.06|1200.99|1198.11|0
1655387700000|2022-06-16 13:55:00|1202.28|1199.4|1205.09|1202.21|1211.25|1208.37|1201.6|1198.72|0
1655388000000|2022-06-16 14:00:00|1203.53|1200.65|1197.98|1195.1|1207.15|1204.27|1197.02|1194.14|0
1655388300000|2022-06-16 14:05:00|1197.26|1194.38|1197.26|1194.38|1197.98|1195.1|1191.48|1188.6|0
1655388600000|2022-06-16 14:10:00|1196.78|1193.9|1193.49|1190.61|1197.82|1194.94|1192.05|1189.17|0
1655388900000|2022-06-16 14:15:00|1192.77|1189.89|1194.69|1191.81|1201.43|1198.55|1192.53|1189.65|0
1655389200000|2022-06-16 14:20:00|1193.25|1190.37|1204.56|1201.68|1206.97|1204.09|1193.25|1190.37|0
1655389500000|2022-06-16 14:25:00|1204.8|1201.92|1207.21|1204.33|1208.17|1205.29|1203.59|1200.71|0
1655389800000|2022-06-16 14:30:00|1206.24|1203.36|1203.83|1200.95|1207.69|1204.81|1200.46|1197.58|0
1655390100000|2022-06-16 14:35:00|1203.11|1200.23|1194.93|1192.05|1203.59|1200.71|1194.69|1191.81|0
1655390400000|2022-06-16 14:40:00|1194.69|1191.81|1185.31|1182.43|1196.13|1193.25|1185.31|1182.43|0
1655390700000|2022-06-16 14:45:00|1185.55|1182.67|1180.02|1177.14|1187.23|1184.35|1180.02|1177.14|0
1655391000000|2022-06-16 14:50:00|1180.26|1177.38|1181.46|1178.58|1182.18|1179.3|1175.7|1172.82|0
1655391300000|2022-06-16 14:55:00|1180.98|1178.1|1178.16|1175.28|1184.64|1181.76|1178.16|1175.28|0
1655391600000|2022-06-16 15:00:00|1177.92|1175.04|1185.83|1182.95|1187.27|1184.39|1177.68|1174.8|0
1655391900000|2022-06-16 15:05:00|1185.11|1182.23|1185.35|1182.47|1185.59|1182.71|1179.59|1176.71|0
1655392200000|2022-06-16 15:10:00|1184.87|1181.99|1195.2|1192.32|1195.2|1192.32|1183.67|1180.79|0
1655392500000|2022-06-16 15:15:00|1193.76|1190.88|1192.65|1189.77|1198.32|1195.44|1191.68|1188.8|0
1655392800000|2022-06-16 15:20:00|1193.13|1190.25|1195.86|1192.98|1198.26|1195.38|1189.35|1186.47|0
1655393100000|2022-06-16 15:25:00|1195.62|1192.74|1199.46|1196.58|1205.94|1203.06|1194.9|1192.02|0
1655393400000|2022-06-16 15:30:00|1199.7|1196.82|1194.42|1191.54|1200.9|1198.02|1194.18|1191.3|0
1655393700000|2022-06-16 15:35:00|1193.7|1190.82|1197.7|1194.82|1198.42|1195.54|1192.26|1189.38|0
1655394000000|2022-06-16 15:40:00|1197.94|1195.06|1189.06|1186.18|1198.42|1195.54|1185.94|1183.06|0
1655394300000|2022-06-16 15:45:00|1188.45|1185.57|1189.3|1186.42|1189.54|1186.66|1186.29|1183.41|0
1655394600000|2022-06-16 15:50:00|1190.26|1187.38|1186.9|1184.02|1192.42|1189.54|1184.86|1181.98|0
1655394900000|2022-06-16 15:55:00|1187.14|1184.26|1196.49|1193.61|1196.49|1193.61|1186.66|1183.78|0
1655395200000|2022-06-16 16:00:00|1196.25|1193.37|1190.73|1187.85|1197.69|1194.81|1188.09|1185.21|0
1655395500000|2022-06-16 16:05:00|1190.25|1187.37|1183.78|1180.9|1192.17|1189.29|1183.78|1180.9|0
1655395800000|2022-06-16 16:10:00|1183.54|1180.66|1182.1|1179.22|1188.57|1185.69|1181.62|1178.74|0
1655396100000|2022-06-16 16:15:00|1181.86|1178.98|1184.49|1181.61|1189.05|1186.17|1181.86|1178.98|0
1655396400000|2022-06-16 16:20:00|1184.25|1181.37|1185.69|1182.81|1187.85|1184.97|1182.09|1179.21|0
1655396700000|2022-06-16 16:25:00|1185.45|1182.57|1194.33|1191.45|1195.53|1192.65|1184.01|1181.13|0
1655397000000|2022-06-16 16:30:00|1194.57|1191.69|1192.16|1189.28|1196.24|1193.36|1187|1184.12|0
1655397300000|2022-06-16 16:35:00|1191.92|1189.04|1188.92|1186.04|1191.92|1189.04|1184.97|1182.09|0
1655397600000|2022-06-16 16:40:00|1189.28|1186.4|1194.08|1191.2|1196.96|1194.08|1186.88|1184|0
1655397900000|2022-06-16 16:45:00|1194.56|1191.68|1196.96|1194.08|1198.88|1196|1191.32|1188.44|0
1655398200000|2022-06-16 16:50:00|1197.2|1194.32|1194.08|1191.2|1198.64|1195.76|1192.16|1189.28|0
1655398500000|2022-06-16 16:55:00|1194.32|1191.44|1193.12|1190.24|1194.32|1191.44|1189.04|1186.16|0
1655398800000|2022-06-16 17:00:00|1194.56|1191.68|1192.88|1190|1200.08|1197.2|1191.2|1188.32|0
1655399100000|2022-06-16 17:05:00|1193.36|1190.48|1201.63|1198.75|1204.88|1202|1191.2|1188.32|0
1655399400000|2022-06-16 17:10:00|1201.52|1198.64|1199.12|1196.24|1202.11|1199.23|1196.47|1193.59|0
1655399700000|2022-06-16 17:15:00|1198.87|1195.99|1196.23|1193.35|1201.39|1198.51|1196.23|1193.35|0
1655400000000|2022-06-16 17:20:00|1196.47|1193.59|1190.23|1187.35|1196.95|1194.07|1189.75|1186.87|0
1655400300000|2022-06-16 17:25:00|1190.47|1187.59|1202.47|1199.59|1206.8|1203.92|1188.79|1185.91|0
1655400600000|2022-06-16 17:30:00|1199.11|1196.23|1202.23|1199.35|1204.88|1202|1195.51|1192.63|0
1655400900000|2022-06-16 17:35:00|1202.47|1199.59|1199.83|1196.95|1202.95|1200.07|1195.03|1192.15|0
1655401200000|2022-06-16 17:40:00|1199.59|1196.71|1189.5|1186.62|1200.79|1197.91|1189.5|1186.62|0
1655401500000|2022-06-16 17:45:00|1189.02|1186.14|1189.5|1186.62|1190.34|1187.46|1184.95|1182.07|0
1655401800000|2022-06-16 17:50:00|1190.46|1187.58|1186.38|1183.5|1190.46|1187.58|1185.3|1182.42|0
1655402100000|2022-06-16 17:55:00|1186.62|1183.74|1176.8|1173.92|1187.82|1184.94|1176.08|1173.2|0
1655402400000|2022-06-16 18:00:00|1175.84|1172.96|1178.72|1175.84|1181.12|1178.24|1175.6|1172.72|0
1655402700000|2022-06-16 18:05:00|1178.96|1176.08|1174.4|1171.52|1179.92|1177.04|1172|1169.12|0
1655403000000|2022-06-16 18:10:00|1173.92|1171.04|1177.27|1174.39|1177.99|1175.11|1173.68|1170.8|0
1655403300000|2022-06-16 18:15:00|1177.03|1174.15|1176.55|1173.67|1177.27|1174.39|1173.67|1170.79|0
1655403600000|2022-06-16 18:20:00|1177.03|1174.15|1171.75|1168.87|1177.75|1174.87|1170.79|1167.91|0
1655403900000|2022-06-16 18:25:00|1171.99|1169.11|1170.07|1167.19|1173.67|1170.79|1170.07|1167.19|0
1655404200000|2022-06-16 18:30:00|1169.35|1166.47|1170.79|1167.91|1174.63|1171.75|1168.63|1165.75|0
1655404500000|2022-06-16 18:35:00|1171.03|1168.15|1172.47|1169.59|1174.39|1171.51|1168.63|1165.75|0
1655404800000|2022-06-16 18:40:00|1172.71|1169.83|1174.63|1171.75|1181.11|1178.23|1172.71|1169.83|0
1655405100000|2022-06-16 18:45:00|1174.15|1171.27|1161.2|1158.32|1177.03|1174.15|1161.2|1158.32|0
1655405400000|2022-06-16 18:50:00|1161.44|1158.56|1159.87|1156.99|1164.79|1161.91|1159.28|1156.4|0
1655405700000|2022-06-16 18:55:00|1160.24|1157.36|1167.83|1164.95|1167.83|1164.95|1159.52|1156.64|0
1655406000000|2022-06-16 19:00:00|1167.59|1164.71|1178.59|1175.71|1182.18|1179.3|1166.4|1163.52|0
1655406300000|2022-06-16 19:05:00|1176.92|1174.04|1186.49|1183.61|1186.49|1183.61|1173.09|1170.21|0
1655406600000|2022-06-16 19:10:00|1186.25|1183.37|1182.18|1179.3|1192.25|1189.37|1178.35|1175.47|0
1655406900000|2022-06-16 19:15:00|1180.27|1177.39|1185.05|1182.17|1185.05|1182.17|1175.48|1172.6|0
1655407200000|2022-06-16 19:20:00|1185.17|1182.29|1185.05|1182.17|1189.61|1186.73|1183.38|1180.5|0
1655407500000|2022-06-16 19:25:00|1184.57|1181.69|1188.4|1185.52|1193.2|1190.32|1182.9|1180.02|0
1655407800000|2022-06-16 19:30:00|1187.93|1185.05|1175.23|1172.35|1189.36|1186.48|1174.04|1171.16|0
1655408100000|2022-06-16 19:35:00|1173.8|1170.92|1180.84|1177.96|1182.39|1179.51|1173.46|1170.58|0
1655408400000|2022-06-16 19:40:00|1181.08|1178.2|1177.48|1174.6|1189.46|1186.58|1177.48|1174.6|0
1655408700000|2022-06-16 19:45:00|1177.24|1174.36|1170.3|1167.42|1179.64|1176.76|1167.91|1165.03|0
1655409000000|2022-06-16 19:50:00|1171.13|1168.25|1175.8|1172.92|1178.92|1176.04|1170.54|1167.66|0
1655409300000|2022-06-16 19:55:00|1177|1174.12|1191.37|1188.49|1191.37|1188.49|1174.85|1171.97|0
1655409600000|2022-06-16 20:00:00|1192.33|1189.45|1187.17|1184.29|1192.57|1189.69|1186.1|1183.22|0
1655409900000|2022-06-16 20:05:00|1186.82|1183.94|1184.18|1181.3|1193.53|1190.65|1184.18|1181.3|0
1655410200000|2022-06-16 20:10:00|1183.7|1180.82|1195.45|1192.57|1195.45|1192.57|1183.7|1180.82|0
1655410500000|2022-06-16 20:15:00|1194.36|1191|1187.77|1184.41|1194.6|1191.24|1187.29|1183.93|0
1655410800000|2022-06-16 20:20:00|1188.25|1184.89|1189.32|1185.96|1189.45|1186.09|1186.93|1183.57|0
1655411100000|2022-06-16 20:25:00|1189.21|1185.85|1191.96|1188.6|1191.96|1188.6|1187.53|1184.17|0
1655411400000|2022-06-16 20:30:00|1192.09|1188.73|1190.88|1187.52|1193.52|1190.16|1190.88|1187.52|0
1655411700000|2022-06-16 20:35:00|1190.64|1187.28|1190.16|1186.8|1191.72|1188.36|1189.92|1186.56|0
1655412000000|2022-06-16 20:40:00|1190.28|1186.92|1190.16|1186.8|1190.88|1187.52|1189.68|1186.32|0
1655412300000|2022-06-16 20:45:00|1190.52|1187.16|1195.68|1192.32|1195.68|1192.32|1190.52|1187.16|0
1655412600000|2022-06-16 20:50:00|1195.31|1191.95|1197.59|1194.23|1198.31|1194.95|1195.2|1191.84|0
1655412900000|2022-06-16 20:55:00|1197.35|1193.99|1196.99|1193.63|1198.67|1195.31|1195.91|1192.55|0
1655413200000|2022-06-16 21:00:00|1196.55|1193.19|1197.28|1193.92|1197.28|1193.92|1196.19|1192.83|0
1655413500000|2022-06-16 21:05:00|1197.25|1193.89|1197.21|1193.85|1197.42|1194.06|1196.68|1193.32|0
1655413800000|2022-06-16 21:10:00|1196.93|1193.57|1197.38|1194.02|1197.48|1194.12|1196.93|1193.57|0
1655414100000|2022-06-16 21:15:00|1196.99|1193.63|1197.41|1194.05|1197.44|1194.08|1196.96|1193.6|0
1655414400000|2022-06-16 21:20:00|1197.44|1194.08|1197.9|1194.54|1198.08|1194.72|1197.44|1194.08|0
1655414700000|2022-06-16 21:25:00|1197.8|1194.44|1198|1194.64|1198|1194.64|1197.37|1194.01|0
1655415000000|2022-06-16 21:30:00|1197.96|1194.6|1197.23|1193.87|1198.31|1194.95|1197.16|1193.8|0
1655415300000|2022-06-16 21:35:00|1197.16|1193.8|1196.88|1193.52|1197.16|1193.8|1196.81|1193.45|0
1655415600000|2022-06-16 21:40:00|1196.84|1193.48|1197.52|1194.16|1197.52|1194.16|1196.78|1193.42|0
1655415900000|2022-06-16 21:45:00|1197.35|1193.99|1196.38|1193.02|1197.35|1193.99|1196.38|1193.02|0
1655416200000|2022-06-16 21:50:00|1196.41|1193.05|1196.72|1193.36|1197.18|1193.82|1196.38|1193.02|0
1655416500000|2022-06-16 21:55:00|1196.83|1193.47|1197.45|1194.09|1197.6|1194.24|1196.72|1193.36|0
1655416800000|2022-06-16 22:00:00|1198.17|1194.81|1201.65|1198.29|1202.38|1199.02|1198.17|1194.81|0
1655417100000|2022-06-16 22:05:00|1202.01|1198.65|1198.53|1195.17|1202.86|1199.5|1198.29|1194.93|0
1655417400000|2022-06-16 22:10:00|1196.37|1193.01|1195.77|1192.41|1197.57|1194.21|1195.17|1191.81|0
1655417700000|2022-06-16 22:15:00|1195.89|1192.53|1194.69|1191.33|1196.37|1193.01|1194.21|1190.85|0
1655418000000|2022-06-16 22:20:00|1194.93|1191.57|1198.88|1195.52|1199.49|1196.13|1194.93|1191.57|0
1655418300000|2022-06-16 22:25:00|1199.01|1195.65|1201.17|1197.81|1201.17|1197.81|1197.81|1194.45|0
1655418600000|2022-06-16 22:30:00|1201.41|1198.05|1200.21|1196.85|1201.41|1198.05|1198.53|1195.17|0
1655418900000|2022-06-16 22:35:00|1199.97|1196.61|1200.68|1197.32|1200.68|1197.32|1197.33|1193.97|0
1655419200000|2022-06-16 22:40:00|1200.92|1197.56|1199.24|1195.88|1200.92|1197.56|1198.76|1195.4|0
1655419500000|2022-06-16 22:45:00|1199|1195.64|1197.56|1194.2|1199|1195.64|1197.32|1193.96|0
1655419800000|2022-06-16 22:50:00|1197.8|1194.44|1197.8|1194.44|1199|1195.64|1197.32|1193.96|0
1655420100000|2022-06-16 22:55:00|1197.56|1194.2|1195.16|1191.8|1197.92|1194.56|1195.16|1191.8|0
1655420400000|2022-06-16 23:00:00|1195.4|1192.04|1197.56|1194.2|1197.8|1194.44|1195.4|1192.04|0
1655420700000|2022-06-16 23:05:00|1197.8|1194.44|1197.32|1193.96|1198.28|1194.92|1196.6|1193.24|0
1655421000000|2022-06-16 23:10:00|1197.19|1193.83|1196.36|1193|1197.56|1194.2|1195.64|1192.28|0
1655421300000|2022-06-16 23:15:00|1196.59|1193.23|1191.56|1188.2|1196.83|1193.47|1191.32|1187.96|0
1655421600000|2022-06-16 23:20:00|1191.32|1187.96|1188.2|1184.84|1191.32|1187.96|1187.48|1184.12|0
1655421900000|2022-06-16 23:25:00|1188.44|1185.08|1190.11|1186.75|1190.83|1187.47|1188.44|1185.08|0
1655422200000|2022-06-16 23:30:00|1189.64|1186.28|1193.23|1189.87|1194.19|1190.83|1189.16|1185.8|0
1655422500000|2022-06-16 23:35:00|1193.11|1189.75|1191.55|1188.19|1193.23|1189.87|1191.07|1187.71|0
1655422800000|2022-06-16 23:40:00|1192.39|1189.03|1192.75|1189.39|1192.99|1189.63|1191.07|1187.71|0
1655423100000|2022-06-16 23:45:00|1192.99|1189.63|1196.51|1193.15|1196.75|1193.39|1192.51|1189.15|0
1655423400000|2022-06-16 23:50:00|1196.74|1193.38|1197.22|1193.86|1197.7|1194.34|1195.06|1191.7|0
1655423700000|2022-06-16 23:55:00|1197.46|1194.1|1194.94|1191.58|1197.46|1194.1|1194.34|1190.98|0
1655424000000|2022-06-17 00:00:00|1194.82|1191.46|1187.63|1184.27|1195.3|1191.94|1186.55|1183.19|0
1655424300000|2022-06-17 00:05:00|1187.15|1183.79|1194.46|1191.1|1194.46|1191.1|1186.43|1183.07|0
1655424600000|2022-06-17 00:10:00|1194.82|1191.46|1200.34|1196.98|1200.69|1197.33|1194.82|1191.46|0
1655424900000|2022-06-17 00:15:00|1200.45|1197.09|1203.7|1200.34|1204.66|1201.3|1200.45|1197.09|0
1655425200000|2022-06-17 00:20:00|1203.22|1199.86|1199.73|1196.37|1203.33|1199.97|1198.65|1195.29|0
1655425500000|2022-06-17 00:25:00|1199.97|1196.61|1201.77|1198.41|1202.97|1199.61|1198.17|1194.81|0
1655425800000|2022-06-17 00:30:00|1201.65|1198.29|1194.21|1190.85|1202.25|1198.89|1194.09|1190.73|0
1655426100000|2022-06-17 00:35:00|1194.09|1190.73|1191.57|1188.21|1197.45|1194.09|1191.22|1187.86|0
1655426400000|2022-06-17 00:40:00|1190.5|1187.14|1192.65|1189.29|1195.53|1192.17|1189.78|1186.42|0
1655426700000|2022-06-17 00:45:00|1192.89|1189.53|1194.81|1191.45|1195.77|1192.41|1192.65|1189.29|0
1655427000000|2022-06-17 00:50:00|1194.68|1191.32|1196.49|1193.13|1197.21|1193.85|1193.85|1190.49|0
1655427300000|2022-06-17 00:55:00|1196.25|1192.89|1197.68|1194.32|1197.68|1194.32|1194.57|1191.21|0
1655427600000|2022-06-17 01:00:00|1197.44|1194.08|1195.64|1192.28|1199.12|1195.76|1195.16|1191.8|0
1655427900000|2022-06-17 01:05:00|1195.76|1192.4|1199.6|1196.24|1201.04|1197.68|1195.76|1192.4|0
1655428200000|2022-06-17 01:10:00|1199.84|1196.48|1198.4|1195.04|1200.08|1196.72|1196.96|1193.6|0
1655428500000|2022-06-17 01:15:00|1198.51|1195.15|1198.64|1195.28|1201.28|1197.92|1198.51|1195.15|0
1655428800000|2022-06-17 01:20:00|1198.88|1195.52|1198.88|1195.52|1200.56|1197.2|1196.96|1193.6|0
1655429100000|2022-06-17 01:25:00|1198.99|1195.63|1198.16|1194.8|1199.6|1196.24|1197.68|1194.32|0
1655429400000|2022-06-17 01:30:00|1197.79|1194.43|1202.11|1198.75|1203.43|1200.07|1197.68|1194.32|0
1655429700000|2022-06-17 01:35:00|1202.23|1198.87|1201.71|1198.91|1203.43|1200.07|1199.55|1196.75|0
1655430000000|2022-06-17 01:40:00|1201.47|1198.67|1205.31|1202.51|1206.03|1203.23|1201.23|1198.43|0
1655430300000|2022-06-17 01:45:00|1205.55|1202.75|1205.79|1202.99|1206.51|1203.71|1204.11|1201.31|0
1655430600000|2022-06-17 01:50:00|1206.39|1203.59|1209.75|1206.95|1210.83|1208.03|1203.39|1200.59|0
1655430900000|2022-06-17 01:55:00|1209.39|1206.59|1209.99|1207.19|1210.83|1208.03|1208.07|1205.27|0
1655431200000|2022-06-17 02:00:00|1209.87|1207.07|1208.78|1205.98|1210.83|1208.03|1207.71|1204.91|0
1655431500000|2022-06-17 02:05:00|1208.91|1206.11|1206.27|1203.47|1209.26|1206.46|1206.27|1203.47|0
1655431800000|2022-06-17 02:10:00|1206.02|1203.22|1208.78|1205.98|1208.78|1205.98|1206.02|1203.22|0
1655432100000|2022-06-17 02:15:00|1208.43|1205.63|1206.74|1203.94|1208.54|1205.74|1206.02|1203.22|0
1655432400000|2022-06-17 02:20:00|1206.26|1203.46|1205.06|1202.26|1206.38|1203.58|1204.7|1201.9|0
1655432700000|2022-06-17 02:25:00|1205.18|1202.38|1205.54|1202.74|1206.02|1203.22|1204.82|1202.02|0
1655433000000|2022-06-17 02:30:00|1205.78|1202.98|1206.02|1203.22|1207.82|1205.02|1205.17|1202.37|0
1655433300000|2022-06-17 02:35:00|1205.78|1202.98|1204.82|1202.02|1205.78|1202.98|1204.34|1201.54|0
1655433600000|2022-06-17 02:40:00|1204.93|1202.13|1215.02|1212.22|1215.14|1212.34|1203.37|1200.57|0
1655433900000|2022-06-17 02:45:00|1214.54|1211.74|1209.01|1206.21|1215.38|1212.58|1207.69|1204.89|0
1655434200000|2022-06-17 02:50:00|1209.38|1206.58|1206.01|1203.21|1209.38|1206.58|1206.01|1203.21|0
1655434500000|2022-06-17 02:55:00|1205.29|1202.49|1205.05|1202.25|1205.77|1202.97|1202.41|1199.61|0
1655434800000|2022-06-17 03:00:00|1205.41|1202.61|1204.33|1201.53|1205.77|1202.97|1201.8|1199|0
1655435100000|2022-06-17 03:05:00|1204.09|1201.29|1202.89|1200.09|1206.12|1203.32|1202.89|1200.09|0
1655435400000|2022-06-17 03:10:00|1202.65|1199.85|1208.65|1205.85|1208.89|1206.09|1202.41|1199.61|0
1655435700000|2022-06-17 03:15:00|1208.76|1205.96|1210.68|1207.88|1211.77|1208.97|1208.76|1205.96|0
1655436000000|2022-06-17 03:20:00|1210.57|1207.77|1211.77|1208.97|1212.73|1209.93|1209.37|1206.57|0
1655436300000|2022-06-17 03:25:00|1212.01|1209.21|1211.16|1208.36|1214.65|1211.85|1210.81|1208.01|0
1655436600000|2022-06-17 03:30:00|1211.77|1208.97|1209.84|1207.04|1213.56|1210.76|1208.16|1205.36|0
1655436900000|2022-06-17 03:35:00|1210.32|1207.52|1211.37|1208.57|1212.57|1209.77|1210.17|1207.37|0
1655437200000|2022-06-17 03:40:00|1211.24|1208.44|1210.17|1207.37|1211.37|1208.57|1208.96|1206.16|0
1655437500000|2022-06-17 03:45:00|1210.04|1207.24|1208.12|1205.32|1210.04|1207.24|1207.28|1204.48|0
1655437800000|2022-06-17 03:50:00|1208.24|1205.44|1206.91|1204.11|1209.56|1206.76|1206.91|1204.11|0
1655438100000|2022-06-17 03:55:00|1207.04|1204.24|1205.6|1202.8|1207.28|1204.48|1205.12|1202.32|0
1655438400000|2022-06-17 04:00:00|1205.36|1202.56|1207.28|1204.48|1208.24|1205.44|1205.12|1202.32|0
1655438700000|2022-06-17 04:05:00|1206.8|1204|1209.79|1206.99|1210.76|1207.96|1206.32|1203.52|0
1655439000000|2022-06-17 04:10:00|1209.92|1207.12|1210.75|1207.95|1212.08|1209.28|1209.68|1206.88|0
1655439300000|2022-06-17 04:15:00|1210.88|1208.08|1221.7|1218.9|1221.94|1219.14|1210.51|1207.71|0
1655439600000|2022-06-17 04:20:00|1221.57|1218.77|1219.77|1216.97|1222.66|1219.86|1219.65|1216.85|0
1655439900000|2022-06-17 04:25:00|1220.01|1217.21|1219.53|1216.73|1220.61|1217.81|1218.33|1215.53|0
1655440200000|2022-06-17 04:30:00|1219.29|1216.49|1218.44|1215.64|1220.73|1217.93|1217.85|1215.05|0
1655440500000|2022-06-17 04:35:00|1218.33|1215.53|1218.57|1215.77|1220.37|1217.57|1217.84|1215.04|0
1655440800000|2022-06-17 04:40:00|1218.2|1215.4|1218.8|1216|1219.53|1216.73|1217.36|1214.56|0
1655441100000|2022-06-17 04:45:00|1218.68|1215.88|1220.6|1217.8|1221.33|1218.53|1218.08|1215.28|0
1655441400000|2022-06-17 04:50:00|1221.45|1218.65|1220.73|1217.93|1221.45|1218.65|1219.4|1216.6|0
1655441700000|2022-06-17 04:55:00|1220.84|1218.04|1219.28|1216.48|1221.45|1218.65|1219.04|1216.24|0
1655442000000|2022-06-17 05:00:00|1219.88|1217.08|1218.8|1216|1220.24|1217.44|1218.43|1215.63|0
1655442300000|2022-06-17 05:05:00|1219.04|1216.24|1218.08|1215.28|1220.48|1217.68|1217.6|1214.8|0
1655442600000|2022-06-17 05:10:00|1218.32|1215.52|1220.11|1217.31|1220.96|1218.16|1218.32|1215.52|0
1655442900000|2022-06-17 05:15:00|1220|1217.2|1218.55|1215.75|1221.56|1218.76|1218.07|1215.27|0
1655443200000|2022-06-17 05:20:00|1218.8|1216|1220.96|1218.16|1222.4|1219.6|1218.31|1215.51|0
1655443500000|2022-06-17 05:25:00|1220.72|1217.92|1222.4|1219.6|1222.64|1219.84|1219.75|1216.95|0
1655443800000|2022-06-17 05:30:00|1222.64|1219.84|1220.59|1217.79|1223.6|1220.8|1219.99|1217.19|0
1655444100000|2022-06-17 05:35:00|1220.72|1217.92|1222.64|1219.84|1223.12|1220.32|1220.47|1217.67|0
1655444400000|2022-06-17 05:40:00|1222.88|1220.08|1220.23|1217.43|1223.6|1220.8|1219.51|1216.71|0
1655444700000|2022-06-17 05:45:00|1219.87|1217.07|1216.86|1214.06|1219.87|1217.07|1214.94|1212.14|0
1655445000000|2022-06-17 05:50:00|1216.62|1213.82|1216.38|1213.58|1217.1|1214.3|1214.22|1211.42|0
1655445300000|2022-06-17 05:55:00|1216.62|1213.82|1214.94|1212.14|1217.58|1214.78|1214.94|1212.14|0
1655445600000|2022-06-17 06:00:00|1214.7|1211.9|1207.48|1204.68|1215.18|1212.38|1207.12|1204.32|0
1655445900000|2022-06-17 06:05:00|1207|1204.2|1204.47|1201.67|1207.24|1204.44|1202.2|1199.4|0
1655446200000|2022-06-17 06:10:00|1204.36|1201.56|1202.07|1199.27|1204.6|1201.8|1199.08|1196.28|0
1655446500000|2022-06-17 06:15:00|1201.96|1199.16|1205.08|1202.28|1206.04|1203.24|1201.96|1199.16|0
1655446800000|2022-06-17 06:20:00|1205.32|1202.52|1205.56|1202.76|1206.76|1203.96|1203.15|1200.35|0
1655447100000|2022-06-17 06:25:00|1205.32|1202.52|1209.64|1206.84|1210.72|1207.92|1205.32|1202.52|0
1655447400000|2022-06-17 06:30:00|1209.99|1207.19|1207.72|1204.92|1211.8|1209|1207.48|1204.68|0
1655447700000|2022-06-17 06:35:00|1207.59|1204.79|1209.88|1207.08|1209.88|1207.08|1206.99|1204.19|0
1655448000000|2022-06-17 06:40:00|1209.4|1206.6|1208.43|1205.63|1209.88|1207.08|1206.27|1203.47|0
1655448300000|2022-06-17 06:45:00|1208.55|1205.75|1210.71|1207.91|1213.48|1210.68|1208.43|1205.63|0
1655448600000|2022-06-17 06:50:00|1210.47|1207.67|1204.35|1201.55|1210.84|1208.04|1203.74|1200.94|0
1655448900000|2022-06-17 06:55:00|1204.59|1201.79|1206.88|1204.08|1208.32|1205.52|1204.11|1201.31|0
1655449200000|2022-06-17 07:00:00|1206.16|1203.36|1204.24|1201.44|1211.44|1208.64|1203.63|1200.83|0
1655449500000|2022-06-17 07:05:00|1203.43|1201.03|1203.43|1201.03|1208.47|1206.07|1201.4|1199|0
1655449800000|2022-06-17 07:10:00|1202.84|1200.44|1204.03|1201.63|1204.51|1202.11|1199|1196.6|0
1655450100000|2022-06-17 07:15:00|1203.79|1201.39|1206.31|1203.91|1207.39|1204.99|1202.83|1200.43|0
1655450400000|2022-06-17 07:20:00|1206.43|1204.03|1218.31|1215.91|1218.92|1216.52|1204.27|1201.87|0
1655450700000|2022-06-17 07:25:00|1218.68|1216.28|1216.39|1213.99|1218.68|1216.28|1214.71|1212.31|0
1655451000000|2022-06-17 07:30:00|1216.75|1214.35|1213.15|1210.75|1216.75|1214.35|1212.19|1209.79|0
1655451300000|2022-06-17 07:35:00|1212.91|1210.51|1211.1|1208.7|1213.98|1211.58|1209.79|1207.39|0
1655451600000|2022-06-17 07:40:00|1211.47|1209.07|1209.55|1207.15|1211.71|1209.31|1203.79|1201.39|0
1655451900000|2022-06-17 07:45:00|1209.66|1207.26|1215.04|1212.64|1216.86|1214.46|1208.7|1206.3|0
1655452200000|2022-06-17 07:50:00|1214.8|1212.4|1213.93|1211.53|1216.46|1214.06|1213.33|1210.93|0
1655452500000|2022-06-17 07:55:00|1214.17|1211.77|1217.66|1215.26|1218.14|1215.74|1213.09|1210.69|0
1655452800000|2022-06-17 08:00:00|1217.05|1214.65|1215.25|1212.85|1217.41|1215.01|1211.52|1209.12|0
1655453100000|2022-06-17 08:05:00|1215.01|1212.61|1220.3|1217.9|1220.3|1217.9|1215.01|1212.61|0
1655453400000|2022-06-17 08:10:00|1220.54|1218.14|1220.3|1217.9|1220.54|1218.14|1216.69|1214.29|0
1655453700000|2022-06-17 08:15:00|1220.06|1217.66|1217.54|1215.14|1222.46|1220.06|1215.38|1212.98|0
1655454000000|2022-06-17 08:20:00|1217.78|1215.38|1219.46|1217.06|1219.94|1217.54|1216.34|1213.94|0
1655454300000|2022-06-17 08:25:00|1219.7|1217.3|1221.14|1218.74|1221.62|1219.22|1218.37|1215.97|0
1655454600000|2022-06-17 08:30:00|1221.38|1218.98|1227.4|1225|1227.88|1225.48|1221.26|1218.86|0
1655454900000|2022-06-17 08:35:00|1227.16|1224.76|1225.23|1222.83|1227.16|1224.76|1222.83|1220.43|0
1655455200000|2022-06-17 08:40:00|1225.11|1222.71|1225.95|1223.55|1227.27|1224.87|1224.51|1222.11|0
1655455500000|2022-06-17 08:45:00|1225.23|1222.83|1221.86|1219.46|1225.47|1223.07|1220.18|1217.78|0
1655455800000|2022-06-17 08:50:00|1221.62|1219.22|1218.13|1215.73|1221.86|1219.46|1217.16|1214.76|0
1655456100000|2022-06-17 08:55:00|1217.77|1215.37|1219.45|1217.05|1221.25|1218.85|1217.53|1215.13|0
1655456400000|2022-06-17 09:00:00|1219.21|1216.81|1225.46|1223.06|1225.71|1223.31|1218.36|1215.96|0
1655456700000|2022-06-17 09:05:00|1225.82|1223.42|1223.02|1220.62|1225.82|1223.42|1220.98|1218.58|0
1655457000000|2022-06-17 09:10:00|1223.15|1220.75|1226.51|1224.11|1227|1224.6|1222.06|1219.66|0
1655457300000|2022-06-17 09:15:00|1226.87|1224.47|1224.22|1221.82|1227.35|1224.95|1223.74|1221.34|0
1655457600000|2022-06-17 09:20:00|1223.87|1221.47|1220.98|1218.58|1225.07|1222.67|1219.77|1217.37|0
1655457900000|2022-06-17 09:25:00|1220.85|1218.45|1223.5|1221.1|1225.07|1222.67|1220.74|1218.34|0
1655458200000|2022-06-17 09:30:00|1223.38|1220.98|1221.7|1219.3|1223.5|1221.1|1219.77|1217.37|0
1655458500000|2022-06-17 09:35:00|1221.33|1218.93|1220.25|1217.85|1224.82|1222.42|1219.77|1217.37|0
1655458800000|2022-06-17 09:40:00|1219.77|1217.37|1213.51|1211.11|1220.13|1217.73|1212.55|1210.15|0
1655459100000|2022-06-17 09:45:00|1213.03|1210.63|1211.11|1208.71|1213.51|1211.11|1209.91|1207.51|0
1655459400000|2022-06-17 09:50:00|1211.59|1209.19|1220.97|1218.57|1221.93|1219.53|1211.59|1209.19|0
1655459700000|2022-06-17 09:55:00|1221.45|1219.05|1221.45|1219.05|1222.53|1220.13|1219.04|1216.64|0
1655460000000|2022-06-17 10:00:00|1220.73|1218.33|1221.21|1218.81|1223.01|1220.61|1218.56|1216.16|0
1655460300000|2022-06-17 10:05:00|1220.48|1218.08|1217.84|1215.44|1221.56|1219.16|1216.27|1213.87|0
1655460600000|2022-06-17 10:10:00|1218.08|1215.68|1219.28|1216.88|1222.17|1219.77|1218.08|1215.68|0
1655460900000|2022-06-17 10:15:00|1219.04|1216.64|1221.2|1218.8|1222.04|1219.64|1216.51|1214.11|0
1655461200000|2022-06-17 10:20:00|1221.32|1218.92|1222.4|1220|1223.24|1220.84|1219.04|1216.64|0
1655461500000|2022-06-17 10:25:00|1222.52|1220.12|1220|1217.6|1222.52|1220.12|1218.79|1216.39|0
1655461800000|2022-06-17 10:30:00|1220.11|1217.71|1219.39|1216.99|1222.16|1219.76|1218.79|1216.39|0
1655462100000|2022-06-17 10:35:00|1219.27|1216.87|1223.6|1221.2|1223.84|1221.44|1217.83|1215.43|0
1655462400000|2022-06-17 10:40:00|1223.72|1221.32|1219.39|1216.99|1225.05|1222.65|1218.55|1216.15|0
1655462700000|2022-06-17 10:45:00|1219.27|1216.87|1217.83|1215.43|1219.27|1216.87|1215.42|1213.02|0
1655463000000|2022-06-17 10:50:00|1217.58|1215.18|1216.14|1213.74|1218.42|1216.02|1214.46|1212.06|0
1655463300000|2022-06-17 10:55:00|1216.26|1213.86|1217.94|1215.54|1220.71|1218.31|1216.26|1213.86|0
1655463600000|2022-06-17 11:00:00|1217.58|1215.18|1217.46|1215.06|1219.03|1216.63|1215.42|1213.02|0
1655463900000|2022-06-17 11:05:00|1217.34|1214.94|1220.47|1218.07|1220.71|1218.31|1216.38|1213.98|0
1655464200000|2022-06-17 11:10:00|1220.23|1217.83|1217.69|1215.29|1220.47|1218.07|1217.1|1214.7|0
1655464500000|2022-06-17 11:15:00|1218.06|1215.66|1217.82|1215.42|1221.91|1219.51|1217.34|1214.94|0
1655464800000|2022-06-17 11:20:00|1217.58|1215.18|1222.63|1220.23|1222.87|1220.47|1217.58|1215.18|0
1655465100000|2022-06-17 11:25:00|1221.91|1219.51|1226|1223.6|1226|1223.6|1221.42|1219.02|0
1655465400000|2022-06-17 11:30:00|1226.24|1223.84|1226.78|1224.38|1228.35|1225.95|1225.52|1223.12|0
1655465700000|2022-06-17 11:35:00|1226.67|1224.27|1224.02|1221.62|1226.67|1224.27|1222.34|1219.94|0
1655466000000|2022-06-17 11:40:00|1224.26|1221.86|1220.89|1218.49|1224.26|1221.86|1220.41|1218.01|0
1655466300000|2022-06-17 11:45:00|1220.65|1218.25|1217.16|1214.76|1220.65|1218.25|1217.04|1214.64|0
1655466600000|2022-06-17 11:50:00|1216.8|1214.4|1216.08|1213.68|1218.24|1215.84|1215.12|1212.72|0
1655466900000|2022-06-17 11:55:00|1216.56|1214.16|1219.69|1217.29|1219.69|1217.29|1215.36|1212.96|0
1655467200000|2022-06-17 12:00:00|1219.21|1216.81|1220.77|1218.37|1221.37|1218.97|1216.32|1213.92|0
1655467500000|2022-06-17 12:05:00|1221.01|1218.61|1221.49|1219.09|1221.98|1219.58|1218.85|1216.45|0
1655467800000|2022-06-17 12:10:00|1221.01|1218.61|1221.73|1219.33|1224.62|1222.22|1221.01|1218.61|0
1655468100000|2022-06-17 12:15:00|1221.49|1219.09|1223.57|1221.17|1224.05|1221.65|1219.92|1217.52|0
1655468400000|2022-06-17 12:20:00|1224.05|1221.65|1222.85|1220.45|1224.77|1222.37|1221.89|1219.49|0
1655468700000|2022-06-17 12:25:00|1223.33|1220.93|1220.92|1218.52|1223.57|1221.17|1220.92|1218.52|0
1655469000000|2022-06-17 12:30:00|1221.16|1218.76|1218.52|1216.12|1222.61|1220.21|1218.04|1215.64|0
1655469300000|2022-06-17 12:35:00|1218.39|1215.99|1217.56|1215.16|1221.64|1219.24|1217.43|1215.03|0
1655469600000|2022-06-17 12:40:00|1218.28|1215.88|1215.15|1212.75|1218.28|1215.88|1214.43|1212.03|0
1655469900000|2022-06-17 12:45:00|1214.67|1212.27|1207.19|1204.79|1214.67|1212.27|1205.99|1203.59|0
1655470200000|2022-06-17 12:50:00|1206.95|1204.55|1208.15|1205.75|1209.59|1207.19|1206.47|1204.07|0
1655470500000|2022-06-17 12:55:00|1208.87|1206.47|1206.47|1204.07|1210.55|1208.15|1204.55|1202.15|0
1655470800000|2022-06-17 13:00:00|1205.51|1203.11|1203.34|1200.94|1205.99|1203.59|1202.14|1199.74|0
1655471100000|2022-06-17 13:05:00|1203.82|1201.42|1194.7|1192.3|1204.06|1201.66|1194.46|1192.06|0
1655471400000|2022-06-17 13:10:00|1194.94|1192.54|1192.54|1190.14|1195.9|1193.5|1189.19|1186.79|0
1655471700000|2022-06-17 13:15:00|1192.3|1189.9|1198.06|1195.66|1200.46|1198.06|1190.5|1188.1|0
1655472000000|2022-06-17 13:20:00|1197.34|1194.94|1195.18|1192.78|1197.82|1195.42|1194.22|1191.82|0
1655472300000|2022-06-17 13:25:00|1194.46|1192.06|1189.77|1187.37|1200.09|1197.69|1189.42|1187.02|0
1655472600000|2022-06-17 13:30:00|1189.66|1187.26|1207.66|1205.26|1209.58|1207.18|1189.66|1187.26|0
1655472900000|2022-06-17 13:35:00|1210.78|1208.38|1205.25|1202.85|1210.78|1208.38|1202.13|1199.73|0
1655473200000|2022-06-17 13:40:00|1204.89|1202.49|1217.99|1215.59|1220.64|1218.24|1204.89|1202.49|0
1655473500000|2022-06-17 13:45:00|1217.51|1215.11|1216.1|1213.7|1220.15|1217.75|1211.77|1209.37|0
1655473800000|2022-06-17 13:50:00|1215.38|1212.98|1223.73|1221.33|1225.24|1222.84|1214.9|1212.5|0
1655474100000|2022-06-17 13:55:00|1223.24|1220.84|1217.95|1215.55|1227.1|1224.7|1215.79|1213.39|0
1655474400000|2022-06-17 14:00:00|1219.15|1216.75|1209.41|1207.01|1219.39|1216.99|1205.45|1203.05|0
1655474700000|2022-06-17 14:05:00|1209.78|1207.38|1202.81|1200.41|1210.98|1208.58|1201.13|1198.73|0
1655475000000|2022-06-17 14:10:00|1203.53|1201.13|1205.45|1203.05|1208.57|1206.17|1202.33|1199.93|0
1655475300000|2022-06-17 14:15:00|1204.49|1202.09|1191.52|1189.12|1205.56|1203.16|1190.56|1188.16|0
1655475600000|2022-06-17 14:20:00|1192.24|1189.84|1183.13|1180.25|1192.24|1189.84|1179.06|1176.66|0
1655475900000|2022-06-17 14:25:00|1181.93|1179.05|1185.29|1182.41|1186.6|1183.72|1181.93|1179.05|0
1655476800000|2022-06-17 14:40:00|1170.86|1167.98|1174.44|1171.56|1174.92|1172.04|1166.79|1163.91|0
1655477100000|2022-06-17 14:45:00|1173.84|1170.96|1165.12|1162.24|1173.97|1171.09|1158.66|1155.78|0
1655477400000|2022-06-17 14:50:00|1164.16|1161.28|1165.46|1162.58|1167.14|1164.26|1162.01|1159.13|0
1655477700000|2022-06-17 14:55:00|1166.18|1163.3|1173.66|1170.78|1174.08|1171.2|1166.18|1163.3|0
1655478000000|2022-06-17 15:00:00|1171.99|1169.11|1183.7|1180.82|1186.57|1183.69|1165.18|1162.3|0
1655478300000|2022-06-17 15:05:00|1182.51|1179.63|1194.95|1192.07|1195.43|1192.55|1181.55|1178.67|0
1655478600000|2022-06-17 15:10:00|1195.19|1192.31|1188.72|1185.84|1195.19|1192.31|1187.88|1185|0
1655478900000|2022-06-17 15:15:00|1188.49|1185.61|1200.82|1197.94|1202.38|1199.5|1188.49|1185.61|0
1655479200000|2022-06-17 15:20:00|1201.42|1198.54|1189.4|1186.52|1202.14|1199.26|1188.81|1185.93|0
1655479500000|2022-06-17 15:25:00|1189.64|1186.76|1200.07|1197.19|1203.18|1200.3|1186.65|1183.77|0
1655479800000|2022-06-17 15:30:00|1200.31|1197.43|1197.05|1194.17|1207.02|1204.14|1196.57|1193.69|0
1655480100000|2022-06-17 15:35:00|1196.09|1193.21|1194.7|1191.82|1197.53|1194.65|1188.94|1186.06|0
1655480400000|2022-06-17 15:40:00|1194.94|1192.06|1188.7|1185.82|1200.47|1197.59|1188.7|1185.82|0
1655480700000|2022-06-17 15:45:00|1187.74|1184.86|1189.42|1186.54|1192.54|1189.66|1185.58|1182.7|0
1655481000000|2022-06-17 15:50:00|1188.7|1185.82|1182.94|1180.06|1192.06|1189.18|1179.34|1176.46|0
1655481300000|2022-06-17 15:55:00|1183.18|1180.3|1183.41|1180.53|1188.21|1185.33|1180.3|1177.42|0
1655481600000|2022-06-17 16:00:00|1183.17|1180.29|1178.8|1175.92|1183.17|1180.29|1174.89|1172.01|0
1655481900000|2022-06-17 16:05:00|1179.28|1176.4|1181.44|1178.56|1184.57|1181.69|1175.19|1172.31|0
1655482200000|2022-06-17 16:10:00|1180.96|1178.08|1188.89|1186.01|1189.49|1186.61|1178.32|1175.44|0
1655482500000|2022-06-17 16:15:00|1190.1|1187.22|1184.56|1181.68|1193.1|1190.22|1183.12|1180.24|0
1655482800000|2022-06-17 16:20:00|1184.08|1181.2|1188.89|1186.01|1189.85|1186.97|1182.88|1180|0
1655483100000|2022-06-17 16:25:00|1189.13|1186.25|1190.45|1187.57|1193.46|1190.58|1186.48|1183.6|0
1655483400000|2022-06-17 16:30:00|1191.05|1188.17|1188.89|1186.01|1192.01|1189.13|1185.28|1182.4|0
1655483700000|2022-06-17 16:35:00|1189.13|1186.25|1193.46|1190.58|1193.46|1190.58|1184.08|1181.2|0
1655484000000|2022-06-17 16:40:00|1193.7|1190.82|1193.46|1190.58|1194.78|1191.9|1185.76|1182.88|0
1655484300000|2022-06-17 16:45:00|1194.66|1191.78|1195.36|1192.48|1195.85|1192.97|1188.88|1186|0
1655484600000|2022-06-17 16:50:00|1195.6|1192.72|1185.06|1182.18|1195.6|1192.72|1184.13|1181.25|0
1655484900000|2022-06-17 16:55:00|1185.54|1182.66|1189.75|1186.87|1192.04|1189.16|1184.33|1181.45|0
1655485200000|2022-06-17 17:00:00|1189.87|1186.99|1198.02|1195.14|1198.02|1195.14|1187.22|1184.34|0
1655485500000|2022-06-17 17:05:00|1197.54|1194.66|1211.07|1208.19|1212.52|1209.64|1197.3|1194.42|0
1655485800000|2022-06-17 17:10:00|1211.55|1208.67|1214.69|1211.81|1218.81|1215.93|1207.2|1204.32|0
1655486100000|2022-06-17 17:15:00|1214.94|1212.06|1211.63|1208.75|1215.18|1212.3|1209.13|1206.25|0
1655486400000|2022-06-17 17:20:00|1210.9|1208.02|1212.49|1209.61|1212.49|1209.61|1206.45|1203.57|0
1655486700000|2022-06-17 17:25:00|1212.97|1210.09|1204.03|1201.15|1212.97|1210.09|1202.82|1199.94|0
1655487000000|2022-06-17 17:30:00|1204.27|1201.39|1206.69|1203.81|1206.69|1203.81|1199.69|1196.81|0
1655487300000|2022-06-17 17:35:00|1207.17|1204.29|1204.75|1201.87|1209.59|1206.71|1201.37|1198.49|0
1655487600000|2022-06-17 17:40:00|1204.51|1201.63|1208.14|1205.26|1209.7|1206.82|1202.82|1199.94|0
1655487900000|2022-06-17 17:45:00|1207.41|1204.53|1201.37|1198.49|1208.38|1205.5|1194.61|1191.73|0
1655488200000|2022-06-17 17:50:00|1202.1|1199.22|1202.34|1199.46|1204.75|1201.87|1200.65|1197.77|0
1655488500000|2022-06-17 17:55:00|1201.73|1198.85|1204.27|1201.39|1208.62|1205.74|1200.65|1197.77|0
1655488800000|2022-06-17 18:00:00|1205.47|1202.59|1207.16|1204.28|1209.58|1206.7|1203.06|1200.18|0
1655489100000|2022-06-17 18:05:00|1206.92|1204.04|1208.61|1205.73|1209.58|1206.7|1203.3|1200.42|0
1655489400000|2022-06-17 18:10:00|1208.85|1205.97|1211.86|1208.98|1211.86|1208.98|1205.23|1202.35|0
1655489700000|2022-06-17 18:15:00|1211.73|1208.85|1213.31|1210.43|1216.45|1213.57|1208.96|1206.08|0
1655490000000|2022-06-17 18:20:00|1213.79|1210.91|1215.24|1212.36|1217.66|1214.78|1213.55|1210.67|0
1655490300000|2022-06-17 18:25:00|1215.36|1212.48|1209.2|1206.32|1215.97|1213.09|1208.71|1205.83|0
1655490600000|2022-06-17 18:30:00|1207.99|1205.11|1206.78|1203.9|1208.47|1205.59|1201.95|1199.07|0
1655490900000|2022-06-17 18:35:00|1207.26|1204.38|1215.72|1212.84|1215.72|1212.84|1205.57|1202.69|0
1655491200000|2022-06-17 18:40:00|1216.45|1213.57|1213.54|1210.66|1221.28|1218.4|1212.82|1209.94|0
1655491500000|2022-06-17 18:45:00|1212.93|1210.05|1210.16|1207.28|1214.51|1211.63|1209.92|1207.04|0
1655491800000|2022-06-17 18:50:00|1208.71|1205.83|1206.53|1203.65|1210.88|1208|1204.84|1201.96|0
1655492100000|2022-06-17 18:55:00|1206.29|1203.41|1206.53|1203.65|1210.27|1207.39|1202.91|1200.03|0
1655492400000|2022-06-17 19:00:00|1207.01|1204.13|1206.77|1203.89|1212.57|1209.69|1205.08|1202.2|0
1655492700000|2022-06-17 19:05:00|1207.25|1204.37|1203.15|1200.27|1208.46|1205.58|1202.66|1199.78|0
1655493000000|2022-06-17 19:10:00|1202.66|1199.78|1190.72|1187.84|1202.9|1200.02|1188.9|1186.02|0
1655493300000|2022-06-17 19:15:00|1189.76|1186.88|1196.42|1194.02|1198.11|1195.71|1188.69|1185.81|0
1655493600000|2022-06-17 19:20:00|1196.66|1194.26|1206.56|1204.16|1208.74|1206.34|1196.42|1194.02|0
1655493900000|2022-06-17 19:25:00|1206.32|1203.92|1210.43|1208.03|1213.09|1210.69|1206.32|1203.92|0
1655494200000|2022-06-17 19:30:00|1211.16|1208.76|1204.87|1202.47|1211.64|1209.24|1201.24|1198.84|0
1655494500000|2022-06-17 19:35:00|1205.59|1203.19|1208.25|1205.85|1209.46|1207.06|1203.66|1201.26|0
1655494800000|2022-06-17 19:40:00|1208.98|1206.58|1200.52|1198.12|1208.98|1206.58|1199.31|1196.91|0
1655495100000|2022-06-17 19:45:00|1199.79|1197.39|1198.58|1196.18|1201.48|1199.08|1195.44|1193.04|0
1655495400000|2022-06-17 19:50:00|1198.34|1195.94|1196.41|1194.01|1200.76|1198.36|1191.1|1188.7|0
1655495700000|2022-06-17 19:55:00|1196.17|1193.77|1189.16|1186.76|1201.48|1199.08|1188.92|1186.52|0
1655496000000|2022-06-17 20:00:00|1188.68|1186.28|1199.3|1196.9|1199.3|1196.9|1188.68|1186.28|0
1655496300000|2022-06-17 20:05:00|1199.55|1197.15|1198.58|1196.18|1200.27|1197.87|1197.13|1194.73|0
1655496600000|2022-06-17 20:10:00|1198.34|1195.94|1193.02|1190.62|1198.82|1196.42|1190.85|1188.45|0
1655784900000|2022-06-21 04:15:00|1240.16|1237.36|1241.14|1238.34|1241.5|1238.7|1240.16|1237.36|0
1655785200000|2022-06-21 04:20:00|1241.38|1238.58|1242.12|1239.32|1242.61|1239.81|1241.38|1238.58|0
1655785500000|2022-06-21 04:25:00|1242.23|1239.43|1241.38|1238.58|1242.85|1240.05|1241.13|1238.33|0
1655785800000|2022-06-21 04:30:00|1241.5|1238.7|1242.6|1239.8|1242.6|1239.8|1241.5|1238.7|0
1655786100000|2022-06-21 04:35:00|1242.72|1239.92|1241.38|1238.58|1243.09|1240.29|1241.38|1238.58|0
1655786400000|2022-06-21 04:40:00|1241.25|1238.45|1241.87|1239.07|1241.87|1239.07|1240.89|1238.09|0
1655786700000|2022-06-21 04:45:00|1242.11|1239.31|1241.62|1238.82|1242.11|1239.31|1241.38|1238.58|0
1655787000000|2022-06-21 04:50:00|1241.87|1239.07|1242.6|1239.8|1243.09|1240.29|1241.74|1238.94|0
1655787300000|2022-06-21 04:55:00|1242.72|1239.92|1242.11|1239.31|1242.96|1240.16|1241.87|1239.07|0
1655787600000|2022-06-21 05:00:00|1242.36|1239.56|1243.09|1240.29|1243.83|1241.03|1242.36|1239.56|0
1655787900000|2022-06-21 05:05:00|1242.85|1240.05|1242.6|1239.8|1243.34|1240.54|1241.13|1238.33|0
1655788200000|2022-06-21 05:10:00|1242.84|1240.04|1241.62|1238.82|1243.33|1240.53|1241|1238.2|0
1655788500000|2022-06-21 05:15:00|1241.37|1238.57|1241.86|1239.06|1242.6|1239.8|1241.37|1238.57|0
1655788800000|2022-06-21 05:20:00|1241.73|1238.93|1241.62|1238.82|1242.72|1239.92|1241.13|1238.33|0
1655789100000|2022-06-21 05:25:00|1241.86|1239.06|1240.88|1238.08|1241.86|1239.06|1239.9|1237.1|0
1655789400000|2022-06-21 05:30:00|1241.13|1238.33|1239.16|1236.36|1241.62|1238.82|1238.18|1235.38|0
1655789700000|2022-06-21 05:35:00|1239.28|1236.48|1237.2|1234.4|1239.28|1236.48|1236.59|1233.79|0
1655790000000|2022-06-21 05:40:00|1237.45|1234.65|1236.71|1233.91|1237.45|1234.65|1235.6|1232.8|0
1655790300000|2022-06-21 05:45:00|1236.83|1234.03|1236.47|1233.67|1236.96|1234.16|1235.98|1233.18|0
1655790600000|2022-06-21 05:50:00|1236.22|1233.42|1237.94|1235.14|1238.18|1235.38|1235.73|1232.93|0
1655790900000|2022-06-21 05:55:00|1237.69|1234.89|1237.56|1234.76|1237.81|1235.01|1235.36|1232.56|0
1655791200000|2022-06-21 06:00:00|1237.2|1234.4|1237.44|1234.64|1240.88|1238.08|1236.71|1233.91|0
1655791500000|2022-06-21 06:05:00|1237.32|1234.52|1237.07|1234.27|1238.18|1235.38|1235.73|1232.93|0
1655791800000|2022-06-21 06:10:00|1237.2|1234.4|1234.5|1231.7|1237.2|1234.4|1234.26|1231.46|0
1655792100000|2022-06-21 06:15:00|1234.37|1231.57|1235.35|1232.55|1236.82|1234.02|1234.13|1231.33|0
1655792400000|2022-06-21 06:20:00|1234.99|1232.19|1233.52|1230.72|1235.97|1233.17|1233.03|1230.23|0
1655792700000|2022-06-21 06:25:00|1233.77|1230.97|1233.52|1230.72|1234.74|1231.94|1232.05|1229.25|0
1655793000000|2022-06-21 06:30:00|1233.15|1230.35|1231.79|1228.99|1233.52|1230.72|1231.07|1228.27|0
1655793300000|2022-06-21 06:35:00|1232.03|1229.23|1229.09|1226.29|1232.03|1229.23|1228.11|1225.31|0
1655793600000|2022-06-21 06:40:00|1228.85|1226.05|1230.07|1227.27|1231.05|1228.25|1228.36|1225.56|0
1655793900000|2022-06-21 06:45:00|1230.19|1227.39|1233.99|1231.19|1233.99|1231.19|1230.07|1227.27|0
1655794200000|2022-06-21 06:50:00|1233.86|1231.06|1234.72|1231.92|1234.97|1232.17|1233.13|1230.33|0
1655794500000|2022-06-21 06:55:00|1233.99|1231.19|1233.25|1230.45|1235.08|1232.28|1233.01|1230.21|0
1655794800000|2022-06-21 07:00:00|1232.27|1229.47|1233.12|1230.32|1234.48|1231.68|1232.27|1229.47|0
1655795100000|2022-06-21 07:05:00|1233.54|1231.14|1234.03|1231.63|1235.01|1232.61|1232.56|1230.16|0
1655795400000|2022-06-21 07:10:00|1233.79|1231.39|1238.8|1236.4|1238.93|1236.53|1233.41|1231.01|0
1655795700000|2022-06-21 07:15:00|1238.68|1236.28|1240.75|1238.35|1243.07|1240.67|1238.68|1236.28|0
1655796000000|2022-06-21 07:20:00|1240.88|1238.48|1241.36|1238.96|1241.85|1239.45|1239.04|1236.64|0
1655796300000|2022-06-21 07:25:00|1241.48|1239.08|1245.02|1242.62|1245.02|1242.62|1241.12|1238.72|0
1655796600000|2022-06-21 07:30:00|1245.27|1242.87|1248.55|1246.15|1250.39|1247.99|1245.27|1242.87|0
1655796900000|2022-06-21 07:35:00|1248.68|1246.28|1252.27|1249.87|1252.27|1249.87|1248.19|1245.79|0
1655797200000|2022-06-21 07:40:00|1252.15|1249.75|1252.02|1249.62|1253.49|1251.09|1251.42|1249.02|0
1655797500000|2022-06-21 07:45:00|1252.4|1250|1251.78|1249.38|1252.4|1250|1250.2|1247.8|0
1655797800000|2022-06-21 07:50:00|1251.91|1249.51|1253.61|1251.21|1255.57|1253.17|1251.66|1249.26|0
1655798100000|2022-06-21 07:55:00|1253.86|1251.46|1252.39|1249.99|1253.97|1251.57|1250.8|1248.4|0
1655798400000|2022-06-21 08:00:00|1252.64|1250.24|1257.31|1254.91|1257.55|1255.15|1252.15|1249.75|0
1655798700000|2022-06-21 08:05:00|1257.55|1255.15|1259.31|1256.91|1259.56|1257.16|1256.89|1254.49|0
1655799000000|2022-06-21 08:10:00|1259.56|1257.16|1258.1|1255.7|1260.28|1257.88|1258.1|1255.7|0
1655799300000|2022-06-21 08:15:00|1257.86|1255.46|1256.64|1254.24|1258.58|1256.18|1254.82|1252.42|0
1655799600000|2022-06-21 08:20:00|1256.27|1253.87|1257.12|1254.72|1257.12|1254.72|1255.43|1253.03|0
1655799900000|2022-06-21 08:25:00|1257|1254.6|1256.4|1254|1257.24|1254.84|1255.18|1252.78|0
1655800200000|2022-06-21 08:30:00|1256.15|1253.75|1256.03|1253.63|1256.88|1254.48|1255.42|1253.02|0
1655800500000|2022-06-21 08:35:00|1256.39|1253.99|1254.33|1251.93|1257.97|1255.57|1253.72|1251.32|0
1655800800000|2022-06-21 08:40:00|1254.45|1252.05|1254.81|1252.41|1255.18|1252.78|1252.75|1250.35|0
1655801100000|2022-06-21 08:45:00|1255.05|1252.65|1255.66|1253.26|1256.39|1253.99|1254.21|1251.81|0
1655801400000|2022-06-21 08:50:00|1256.02|1253.62|1256.39|1253.99|1256.88|1254.48|1254.57|1252.17|0
1655801700000|2022-06-21 08:55:00|1256.15|1253.75|1258.57|1256.17|1258.57|1256.17|1255.9|1253.5|0
1655802000000|2022-06-21 09:00:00|1258.45|1256.05|1259.17|1256.77|1260.27|1257.87|1257.96|1255.56|0
1655802300000|2022-06-21 09:05:00|1259.06|1256.66|1259.54|1257.14|1259.54|1257.14|1258.33|1255.93|0
1655802600000|2022-06-21 09:10:00|1259.3|1256.9|1257.36|1254.96|1259.54|1257.14|1256.87|1254.47|0
1655802900000|2022-06-21 09:15:00|1257.6|1255.2|1257.84|1255.44|1258.44|1256.04|1256.5|1254.1|0
1655803200000|2022-06-21 09:20:00|1257.6|1255.2|1256.87|1254.47|1258.57|1256.17|1256.5|1254.1|0
1655803500000|2022-06-21 09:25:00|1257.35|1254.95|1257.35|1254.95|1258.2|1255.8|1256.98|1254.58|0
1655803800000|2022-06-21 09:30:00|1257.6|1255.2|1257.23|1254.83|1257.84|1255.44|1256.25|1253.85|0
1655804100000|2022-06-21 09:35:00|1257.35|1254.95|1258.44|1256.04|1259.29|1256.89|1257.11|1254.71|0
1655804400000|2022-06-21 09:40:00|1258.32|1255.92|1257.59|1255.19|1258.32|1255.92|1257.11|1254.71|0
1655804700000|2022-06-21 09:45:00|1257.84|1255.44|1256.13|1253.73|1257.84|1255.44|1256.13|1253.73|0
1655805000000|2022-06-21 09:50:00|1255.89|1253.49|1253.34|1250.94|1256.86|1254.46|1252.98|1250.58|0
1655805300000|2022-06-21 09:55:00|1253.22|1250.82|1252.55|1250.15|1253.71|1251.31|1251.58|1249.18|0
1655805600000|2022-06-21 10:00:00|1252.3|1249.9|1250.72|1248.32|1253.03|1250.63|1250.72|1248.32|0
1655805900000|2022-06-21 10:05:00|1250.85|1248.45|1254.49|1252.09|1254.49|1252.09|1250.48|1248.08|0
1655806200000|2022-06-21 10:10:00|1254.24|1251.84|1251.81|1249.41|1254.24|1251.84|1250.12|1247.72|0
1655806500000|2022-06-21 10:15:00|1251.69|1249.29|1254.97|1252.57|1255.21|1252.81|1251.69|1249.29|0
1655806800000|2022-06-21 10:20:00|1255.33|1252.93|1254.36|1251.96|1255.7|1253.3|1253.76|1251.36|0
1655807100000|2022-06-21 10:25:00|1254.24|1251.84|1254.11|1251.71|1254.6|1252.2|1252.78|1250.38|0
1655807400000|2022-06-21 10:30:00|1254.24|1251.84|1255.94|1253.54|1256.42|1254.02|1254|1251.6|0
1655807700000|2022-06-21 10:35:00|1255.7|1253.3|1254.24|1251.84|1256.18|1253.78|1252.78|1250.38|0
1655808000000|2022-06-21 10:40:00|1254.35|1251.95|1255.57|1253.17|1255.81|1253.41|1253.75|1251.35|0
1655808300000|2022-06-21 10:45:00|1255.21|1252.81|1255.21|1252.81|1255.94|1253.54|1254.48|1252.08|0
1655808600000|2022-06-21 10:50:00|1254.96|1252.56|1255.69|1253.29|1255.93|1253.53|1254.48|1252.08|0
1655808900000|2022-06-21 10:55:00|1255.45|1253.05|1253.98|1251.58|1255.69|1253.29|1252.41|1250.01|0
1655809200000|2022-06-21 11:00:00|1253.14|1250.74|1252.77|1250.37|1253.87|1251.47|1252.65|1250.25|0
1655809500000|2022-06-21 11:05:00|1252.65|1250.25|1248.28|1245.88|1252.77|1250.37|1248.28|1245.88|0
1655809800000|2022-06-21 11:10:00|1248.53|1246.13|1249.25|1246.85|1249.5|1247.1|1248.04|1245.64|0
1655810100000|2022-06-21 11:15:00|1249.13|1246.73|1249.61|1247.21|1249.85|1247.45|1247.8|1245.4|0
1655810400000|2022-06-21 11:20:00|1249.74|1247.34|1248.9|1246.5|1249.98|1247.58|1246.95|1244.55|0
1655810700000|2022-06-21 11:25:00|1249.01|1246.61|1251.32|1248.92|1251.44|1249.04|1248.41|1246.01|0
1655811000000|2022-06-21 11:30:00|1251.08|1248.68|1249.49|1247.09|1251.81|1249.41|1249.38|1246.98|0
1655811300000|2022-06-21 11:35:00|1249.38|1246.98|1250.11|1247.71|1250.35|1247.95|1248.89|1246.49|0
1655811600000|2022-06-21 11:40:00|1249.98|1247.58|1249.86|1247.46|1250.71|1248.31|1248.89|1246.49|0
1655811900000|2022-06-21 11:45:00|1249.62|1247.22|1246.09|1243.69|1249.86|1247.46|1245.98|1243.58|0
1655812200000|2022-06-21 11:50:00|1246.22|1243.82|1239.91|1237.51|1246.46|1244.06|1239.06|1236.66|0
1655812500000|2022-06-21 11:55:00|1240.15|1237.75|1241.46|1239.06|1242.34|1239.94|1240.15|1237.75|0
1655812800000|2022-06-21 12:00:00|1241.22|1238.82|1240.25|1237.85|1241.46|1239.06|1239.77|1237.37|0
1655813100000|2022-06-21 12:05:00|1240.74|1238.34|1237.45|1235.05|1240.98|1238.58|1237.1|1234.7|0
1655813400000|2022-06-21 12:10:00|1238.07|1235.67|1242.92|1240.52|1242.92|1240.52|1238.07|1235.67|0
1655813700000|2022-06-21 12:15:00|1243.4|1241|1244|1241.6|1244.62|1242.22|1242.92|1240.52|0
1655814000000|2022-06-21 12:20:00|1243.89|1241.49|1244.61|1242.21|1246.07|1243.67|1243.4|1241|0
1655814300000|2022-06-21 12:25:00|1244.37|1241.97|1244.61|1242.21|1246.31|1243.91|1244.37|1241.97|0
1655814600000|2022-06-21 12:30:00|1244.37|1241.97|1246.8|1244.4|1247.77|1245.37|1243.4|1241|0
1655814900000|2022-06-21 12:35:00|1247.04|1244.64|1244.85|1242.45|1247.88|1245.48|1244.61|1242.21|0
1655815200000|2022-06-21 12:40:00|1245.1|1242.7|1244.61|1242.21|1246.31|1243.91|1244.12|1241.72|0
1655815500000|2022-06-21 12:45:00|1244.48|1242.08|1244.37|1241.97|1245.34|1242.94|1243.75|1241.35|0
1655815800000|2022-06-21 12:50:00|1244.12|1241.72|1243.88|1241.48|1245.09|1242.69|1242.42|1240.02|0
1655816100000|2022-06-21 12:55:00|1243.64|1241.24|1239.75|1237.35|1243.64|1241.24|1239.51|1237.11|0
1655816400000|2022-06-21 13:00:00|1239.51|1237.11|1243.15|1240.75|1243.39|1240.99|1239.14|1236.74|0
1655816700000|2022-06-21 13:05:00|1243.39|1240.99|1245.57|1243.17|1246.06|1243.66|1242.18|1239.78|0
1655817000000|2022-06-21 13:10:00|1245.33|1242.93|1246.06|1243.66|1246.06|1243.66|1243.88|1241.48|0
1655817300000|2022-06-21 13:15:00|1245.82|1243.42|1244.84|1242.44|1246.54|1244.14|1243.87|1241.47|0
1655817600000|2022-06-21 13:20:00|1244.6|1242.2|1247.03|1244.63|1247.27|1244.87|1243.63|1241.23|0
1655817900000|2022-06-21 13:25:00|1246.78|1244.38|1247.51|1245.11|1247.51|1245.11|1244.36|1241.96|0
1655818200000|2022-06-21 13:30:00|1248.73|1246.33|1252.75|1250.35|1253.96|1251.56|1248|1245.6|0
1655818500000|2022-06-21 13:35:00|1252.51|1250.11|1262.82|1260.42|1263.19|1260.79|1252.51|1250.11|0
1655818800000|2022-06-21 13:40:00|1263.19|1260.79|1267.81|1265.41|1269.76|1267.36|1262.95|1260.55|0
1655819100000|2022-06-21 13:45:00|1268.05|1265.65|1265.2|1262.8|1268.05|1265.65|1262.04|1259.64|0
1655819400000|2022-06-21 13:50:00|1265.44|1263.04|1268.11|1265.71|1268.84|1266.44|1263.01|1260.61|0
1655819700000|2022-06-21 13:55:00|1267.87|1265.47|1277.1|1274.7|1277.83|1275.43|1267.87|1265.47|0
1655820000000|2022-06-21 14:00:00|1277.71|1275.31|1279.53|1277.13|1279.78|1277.38|1273.46|1271.06|0
1655820300000|2022-06-21 14:05:00|1279.78|1277.38|1276.04|1273.64|1280.26|1277.86|1275.8|1273.4|0
1655820600000|2022-06-21 14:10:00|1276.29|1273.89|1279.68|1277.28|1281.14|1278.74|1275.31|1272.91|0
1655820900000|2022-06-21 14:15:00|1280.41|1278.01|1278.23|1275.83|1280.9|1278.5|1275.31|1272.91|0
1655821200000|2022-06-21 14:20:00|1277.98|1275.58|1284.05|1281.65|1285.03|1282.63|1275.8|1273.4|0
1655821500000|2022-06-21 14:25:00|1283.81|1281.41|1280.89|1278.49|1284.54|1282.14|1278.22|1275.82|0
1655821800000|2022-06-21 14:30:00|1281.87|1279.47|1282.11|1279.71|1288.18|1285.78|1279.92|1277.52|0
1655822100000|2022-06-21 14:35:00|1282.35|1279.95|1284.78|1282.38|1284.78|1282.38|1279.68|1277.28|0
1655822400000|2022-06-21 14:40:00|1285.02|1282.62|1284.05|1281.65|1286.48|1284.08|1283.32|1280.92|0
1655822700000|2022-06-21 14:45:00|1284.53|1282.13|1287.82|1285.42|1289.15|1286.75|1282.83|1280.43|0
1655823000000|2022-06-21 14:50:00|1288.06|1285.66|1290.01|1287.61|1290.49|1288.09|1287.82|1285.42|0
1655823300000|2022-06-21 14:55:00|1290|1287.6|1291.49|1289.09|1292.82|1290.42|1289.03|1286.63|0
1655823600000|2022-06-21 15:00:00|1291.25|1288.85|1292.46|1290.06|1292.95|1290.55|1289.06|1286.66|0
1655823900000|2022-06-21 15:05:00|1291.97|1289.57|1290.03|1287.63|1291.97|1289.57|1288.57|1286.17|0
1655824200000|2022-06-21 15:10:00|1290.27|1287.87|1284.93|1282.53|1290.52|1288.12|1284.21|1281.81|0
1655824500000|2022-06-21 15:15:00|1284.45|1282.05|1286.15|1283.75|1289.17|1286.77|1283.96|1281.56|0
1655824800000|2022-06-21 15:20:00|1286.63|1284.23|1282.5|1280.1|1288.09|1285.69|1281.53|1279.13|0
1655825100000|2022-06-21 15:25:00|1282.75|1280.35|1282.5|1280.1|1284.69|1282.29|1281.78|1279.38|0
1655825400000|2022-06-21 15:30:00|1282.75|1280.35|1284.8|1282.4|1285.05|1282.65|1282.26|1279.86|0
1655825700000|2022-06-21 15:35:00|1285.17|1282.77|1278.68|1276.28|1286.69|1284.29|1278.19|1275.79|0
1655826000000|2022-06-21 15:40:00|1278.43|1276.03|1278.92|1276.52|1281.59|1279.19|1276.74|1274.34|0
1655826300000|2022-06-21 15:45:00|1279.16|1276.76|1279.35|1276.95|1279.4|1277|1274.79|1272.39|0
1655826600000|2022-06-21 15:50:00|1279.83|1277.43|1274.25|1271.85|1280.56|1278.16|1274.25|1271.85|0
1655826900000|2022-06-21 15:55:00|1274.49|1272.09|1273.04|1270.64|1277.65|1275.25|1273.04|1270.64|0
1655827200000|2022-06-21 16:00:00|1272.8|1270.4|1273.07|1270.67|1277.68|1275.28|1271.86|1269.46|0
1655827500000|2022-06-21 16:05:00|1272.83|1270.43|1271.37|1268.97|1275.25|1272.85|1270.64|1268.24|0
1655827800000|2022-06-21 16:10:00|1271.61|1269.21|1273.55|1271.15|1274.04|1271.64|1269.67|1267.27|0
1655828100000|2022-06-21 16:15:00|1273.79|1271.39|1276.7|1274.3|1276.7|1274.3|1272.34|1269.94|0
1655828400000|2022-06-21 16:20:00|1276.46|1274.06|1276.95|1274.55|1277.68|1275.28|1273.79|1271.39|0
1655828700000|2022-06-21 16:25:00|1277.43|1275.03|1277.43|1275.03|1279.62|1277.22|1275.97|1273.57|0
1655829000000|2022-06-21 16:30:00|1277.67|1275.27|1278.64|1276.24|1279.61|1277.21|1275.97|1273.57|0
1655829300000|2022-06-21 16:35:00|1278.4|1276|1281.31|1278.91|1282.53|1280.13|1278.4|1276|0
1655829600000|2022-06-21 16:40:00|1281.07|1278.67|1282.04|1279.64|1282.53|1280.13|1278.4|1276|0
1655829900000|2022-06-21 16:45:00|1281.91|1279.51|1281.07|1278.67|1282.28|1279.88|1279.13|1276.73|0
1655830200000|2022-06-21 16:50:00|1281.8|1279.4|1283.25|1280.85|1283.98|1281.58|1280.1|1277.7|0
1655830500000|2022-06-21 16:55:00|1283.5|1281.1|1285.2|1282.8|1285.68|1283.28|1282.28|1279.88|0
1655830800000|2022-06-21 17:00:00|1285.68|1283.28|1284.47|1282.07|1286.17|1283.77|1283.01|1280.61|0
1655831100000|2022-06-21 17:05:00|1284.58|1282.18|1284.47|1282.07|1284.95|1282.55|1280.82|1278.42|0
1655831400000|2022-06-21 17:10:00|1284.71|1282.31|1287.62|1285.22|1288.84|1286.44|1283.74|1281.34|0
1655831700000|2022-06-21 17:15:00|1287.87|1285.47|1285.19|1282.79|1287.87|1285.47|1284.22|1281.82|0
1655832000000|2022-06-21 17:20:00|1285.44|1283.04|1284.22|1281.82|1286.41|1284.01|1282.03|1279.63|0
1655832300000|2022-06-21 17:25:00|1283.98|1281.58|1282.03|1279.63|1285.19|1282.79|1281.79|1279.39|0
1655832600000|2022-06-21 17:30:00|1281.79|1279.39|1285.68|1283.28|1286.4|1284|1281.79|1279.39|0
1655832900000|2022-06-21 17:35:00|1285.92|1283.52|1281.55|1279.15|1285.92|1283.52|1281.55|1279.15|0
1655833200000|2022-06-21 17:40:00|1280.82|1278.42|1282.76|1280.36|1283.01|1280.61|1278.63|1276.23|0
1655833500000|2022-06-21 17:45:00|1283.25|1280.85|1282.52|1280.12|1283.25|1280.85|1280.09|1277.69|0
1655833800000|2022-06-21 17:50:00|1282.76|1280.36|1279.6|1277.2|1283.25|1280.85|1279.6|1277.2|0
1655834100000|2022-06-21 17:55:00|1279.36|1276.96|1277.9|1275.5|1279.85|1277.45|1276.93|1274.53|0
1655834400000|2022-06-21 18:00:00|1278.14|1275.74|1276.93|1274.53|1278.39|1275.99|1275.23|1272.83|0
1655834700000|2022-06-21 18:05:00|1276.68|1274.28|1280.09|1277.69|1280.81|1278.41|1276.2|1273.8|0
1655835000000|2022-06-21 18:10:00|1280.33|1277.93|1278.63|1276.23|1283.24|1280.84|1278.38|1275.98|0
1655835300000|2022-06-21 18:15:00|1278.87|1276.47|1280.57|1278.17|1282.76|1280.36|1278.14|1275.74|0
1655835600000|2022-06-21 18:20:00|1280.33|1277.93|1279.6|1277.2|1282.27|1279.87|1278.14|1275.74|0
1655835900000|2022-06-21 18:25:00|1279.11|1276.71|1282.02|1279.62|1282.75|1280.35|1279.11|1276.71|0
1655836200000|2022-06-21 18:30:00|1282.27|1279.87|1283.97|1281.57|1283.97|1281.57|1280.57|1278.17|0
1655836500000|2022-06-21 18:35:00|1283.73|1281.33|1277.89|1275.49|1284.45|1282.05|1276.68|1274.28|0
1655836800000|2022-06-21 18:40:00|1278.13|1275.73|1283.96|1281.56|1284.69|1282.29|1276.92|1274.52|0
1655837100000|2022-06-21 18:45:00|1283.72|1281.32|1281.29|1278.89|1284.44|1282.04|1280.8|1278.4|0
1655837400000|2022-06-21 18:50:00|1281.04|1278.64|1289.3|1286.9|1289.79|1287.39|1281.04|1278.64|0
1655837700000|2022-06-21 18:55:00|1290.28|1287.88|1290.27|1287.87|1291|1288.6|1288.33|1285.93|0
1655838000000|2022-06-21 19:00:00|1290.52|1288.12|1292.46|1290.06|1293.68|1291.28|1289.06|1286.66|0
1655838300000|2022-06-21 19:05:00|1291.97|1289.57|1292.65|1290.25|1293.13|1290.73|1290.03|1287.63|0
1655838600000|2022-06-21 19:10:00|1292.89|1290.49|1292.89|1290.49|1295.08|1292.68|1291.43|1289.03|0
1655838900000|2022-06-21 19:15:00|1293.13|1290.73|1290.22|1287.82|1293.62|1291.22|1289.73|1287.33|0
1655839200000|2022-06-21 19:20:00|1289.97|1287.57|1291.67|1289.27|1293.37|1290.97|1289|1286.6|0
1655839500000|2022-06-21 19:25:00|1291.19|1288.79|1289.37|1286.97|1291.67|1289.27|1286.82|1284.42|0
1655839800000|2022-06-21 19:30:00|1290.34|1287.94|1290.34|1287.94|1291.31|1288.91|1287.42|1285.02|0
1655840100000|2022-06-21 19:35:00|1289.72|1287.32|1286.08|1283.68|1289.85|1287.45|1284.75|1282.35|0
1655840400000|2022-06-21 19:40:00|1286.57|1284.17|1286.33|1283.93|1287.54|1285.14|1283.66|1281.26|0
1655840700000|2022-06-21 19:45:00|1286.57|1284.17|1286.08|1283.68|1287.05|1284.65|1284.63|1282.23|0
1655841000000|2022-06-21 19:50:00|1289.97|1287.57|1286.32|1283.92|1290.21|1287.81|1284.62|1282.22|0
1655841300000|2022-06-21 19:55:00|1285.59|1283.19|1280.74|1278.34|1285.59|1283.19|1276.61|1274.21|0
1655841600000|2022-06-21 20:00:00|1280.25|1277.85|1277.5|1275.1|1280.25|1277.85|1275.56|1273.16|0
1655841900000|2022-06-21 20:05:00|1277.75|1275.35|1277.99|1275.59|1280.17|1277.77|1277.26|1274.86|0
1655842200000|2022-06-21 20:10:00|1278.23|1275.83|1278.96|1276.56|1280.41|1278.01|1277.26|1274.86|0
1655842500000|2022-06-21 20:15:00|1280.13|1277.33|1280.37|1277.57|1280.85|1278.05|1279.88|1277.08|0
1655842800000|2022-06-21 20:20:00|1280.24|1277.44|1281.82|1279.02|1282.55|1279.75|1280.24|1277.44|0
1655843100000|2022-06-21 20:25:00|1281.58|1278.78|1281.58|1278.78|1281.82|1279.02|1281.1|1278.3|0
1655843400000|2022-06-21 20:30:00|1281.34|1278.54|1282.31|1279.51|1282.55|1279.75|1281.09|1278.29|0
1655843700000|2022-06-21 20:35:00|1282.06|1279.26|1282.31|1279.51|1283.28|1280.48|1282.06|1279.26|0
1655844000000|2022-06-21 20:40:00|1282.06|1279.26|1282.06|1279.26|1282.31|1279.51|1281.34|1278.54|0
1655844300000|2022-06-21 20:45:00|1282.31|1279.51|1282.55|1279.75|1282.79|1279.99|1281.94|1279.14|0
1655844600000|2022-06-21 20:50:00|1282.79|1279.99|1282.3|1279.5|1283.03|1280.23|1282.06|1279.26|0
1655844900000|2022-06-21 20:55:00|1281.82|1279.02|1281.45|1278.65|1282.18|1279.38|1280.85|1278.05|0
1655845200000|2022-06-21 21:00:00|1281.12|1278.32|1280.97|1278.17|1281.16|1278.36|1280.9|1278.1|0
1655845500000|2022-06-21 21:05:00|1281.01|1278.21|1280.86|1278.06|1281.01|1278.21|1280.73|1277.93|0
1655845800000|2022-06-21 21:10:00|1280.76|1277.96|1280.65|1277.85|1280.86|1278.06|1280.58|1277.78|0
1655846100000|2022-06-21 21:15:00|1280.73|1277.93|1281.47|1278.67|1282.06|1279.26|1280.73|1277.93|0
1655846400000|2022-06-21 21:20:00|1281.61|1278.81|1280.51|1277.71|1281.75|1278.95|1280.22|1277.42|0
1655846700000|2022-06-21 21:25:00|1280.47|1277.67|1280.9|1278.1|1280.94|1278.14|1280.47|1277.67|0
1655847000000|2022-06-21 21:30:00|1280.79|1277.99|1280.32|1277.52|1281.43|1278.63|1280.11|1277.31|0
1655847300000|2022-06-21 21:35:00|1280.36|1277.56|1280.25|1277.45|1280.4|1277.6|1280.19|1277.39|0
1655847600000|2022-06-21 21:40:00|1280.32|1277.52|1280.4|1277.6|1280.47|1277.67|1280.21|1277.41|0
1655847900000|2022-06-21 21:45:00|1280.43|1277.63|1281.04|1278.24|1281.04|1278.24|1280.43|1277.63|0
1655848200000|2022-06-21 21:50:00|1281.28|1278.48|1281.1|1278.3|1281.28|1278.48|1280.93|1278.13|0
1655848500000|2022-06-21 21:55:00|1281.14|1278.34|1280.46|1277.66|1281.14|1278.34|1279.65|1276.85|0
1655848800000|2022-06-21 22:00:00|1279.25|1276.45|1274.52|1271.72|1279.49|1276.69|1274.52|1271.72|0
1655849100000|2022-06-21 22:05:00|1274.28|1271.48|1275.49|1272.69|1276.22|1273.42|1273.31|1270.51|0
1655849400000|2022-06-21 22:10:00|1275.73|1272.93|1275.97|1273.17|1275.97|1273.17|1274.52|1271.72|0
1655849700000|2022-06-21 22:15:00|1275.73|1272.93|1275.24|1272.44|1275.85|1273.05|1274.52|1271.72|0
1655850000000|2022-06-21 22:20:00|1275|1272.2|1277.18|1274.38|1277.43|1274.63|1274.27|1271.47|0
1655850300000|2022-06-21 22:25:00|1277.43|1274.63|1276.57|1273.77|1277.43|1274.63|1276.21|1273.41|0
1655850600000|2022-06-21 22:30:00|1276.7|1273.9|1275.73|1272.93|1276.7|1273.9|1275|1272.2|0
1655850900000|2022-06-21 22:35:00|1276.33|1273.53|1274.51|1271.71|1276.33|1273.53|1273.9|1271.1|0
1655851200000|2022-06-21 22:40:00|1274.27|1271.47|1276.45|1273.65|1276.45|1273.65|1274.27|1271.47|0
1655851500000|2022-06-21 22:45:00|1276.21|1273.41|1275.97|1273.17|1277.18|1274.38|1275.97|1273.17|0
1655851800000|2022-06-21 22:50:00|1276.21|1273.41|1276.09|1273.29|1276.69|1273.89|1275.85|1273.05|0
1655852100000|2022-06-21 22:55:00|1276.2|1273.4|1277.78|1274.98|1277.78|1274.98|1275.72|1272.92|0
1655852400000|2022-06-21 23:00:00|1277.66|1274.86|1276.09|1273.29|1277.78|1274.98|1275.11|1272.31|0
1655852700000|2022-06-21 23:05:00|1275.84|1273.04|1274.63|1271.83|1276.33|1273.53|1274.63|1271.83|0
1655853000000|2022-06-21 23:10:00|1274.39|1271.59|1273.9|1271.1|1274.87|1272.07|1273.66|1270.86|0
1655853300000|2022-06-21 23:15:00|1274.14|1271.34|1272.44|1269.64|1274.14|1271.34|1272.2|1269.4|0
1655853600000|2022-06-21 23:20:00|1272.2|1269.4|1273.17|1270.37|1273.17|1270.37|1271.96|1269.16|0
1655853900000|2022-06-21 23:25:00|1273.04|1270.24|1272.68|1269.88|1273.9|1271.1|1272.68|1269.88|0
1655854200000|2022-06-21 23:30:00|1273.04|1270.24|1275.59|1272.79|1275.59|1272.79|1272.8|1270|0
1655854500000|2022-06-21 23:35:00|1275.71|1272.91|1275.35|1272.55|1275.71|1272.91|1274.38|1271.58|0
1655854800000|2022-06-21 23:40:00|1275.59|1272.79|1274.01|1271.21|1275.59|1272.79|1273.41|1270.61|0
1655855100000|2022-06-21 23:45:00|1274.13|1271.33|1275.59|1272.79|1275.83|1273.03|1273.65|1270.85|0
1655855400000|2022-06-21 23:50:00|1275.83|1273.03|1276.56|1273.76|1277.04|1274.24|1275.59|1272.79|0
1655855700000|2022-06-21 23:55:00|1276.8|1274|1276.8|1274|1277.04|1274.24|1276.32|1273.52|0
1655856000000|2022-06-22 00:00:00|1276.92|1274.12|1273.65|1270.85|1277.29|1274.49|1273.4|1270.6|0
1655856300000|2022-06-22 00:05:00|1273.52|1270.72|1269.39|1266.59|1273.89|1271.09|1268.79|1265.99|0
1655856600000|2022-06-22 00:10:00|1269.52|1266.72|1267.1|1264.3|1269.88|1267.08|1265.88|1263.08|0
1655856900000|2022-06-22 00:15:00|1267.34|1264.54|1268.31|1265.51|1269.28|1266.48|1266.37|1263.57|0
1655857200000|2022-06-22 00:20:00|1268.67|1265.87|1266.61|1263.81|1270.49|1267.69|1266.61|1263.81|0
1655857500000|2022-06-22 00:25:00|1266.85|1264.05|1268.79|1265.99|1270|1267.2|1266.72|1263.92|0
1655857800000|2022-06-22 00:30:00|1269.03|1266.23|1265.88|1263.08|1269.76|1266.96|1265.75|1262.95|0
1655858100000|2022-06-22 00:35:00|1266.12|1263.32|1266.12|1263.32|1268.18|1265.38|1265.99|1263.19|0
1655858400000|2022-06-22 00:40:00|1266.36|1263.56|1267.03|1264.23|1267.03|1264.23|1265.75|1262.95|0
1655858700000|2022-06-22 00:45:00|1266.9|1264.1|1264.84|1262.04|1267.02|1264.22|1264.6|1261.8|0
1655859000000|2022-06-22 00:50:00|1264.6|1261.8|1264.6|1261.8|1265.33|1262.53|1263.39|1260.59|0
1655859300000|2022-06-22 00:55:00|1264.72|1261.92|1265.68|1262.88|1266.05|1263.25|1264.36|1261.56|0
1655859600000|2022-06-22 01:00:00|1265.81|1263.01|1264.6|1261.8|1265.93|1263.13|1263.87|1261.07|0
1655859900000|2022-06-22 01:05:00|1264.84|1262.04|1266.78|1263.98|1266.89|1264.09|1264.84|1262.04|0
1655860200000|2022-06-22 01:10:00|1266.65|1263.85|1266.78|1263.98|1267.86|1265.06|1266.05|1263.25|0
1655860500000|2022-06-22 01:15:00|1266.89|1264.09|1267.38|1264.58|1267.99|1265.19|1266.29|1263.49|0
1655860800000|2022-06-22 01:20:00|1267.62|1264.82|1266.41|1263.61|1268.47|1265.67|1266.41|1263.61|0
1655861100000|2022-06-22 01:25:00|1266.29|1263.49|1266.53|1263.73|1267.74|1264.94|1266.29|1263.49|0
1655861400000|2022-06-22 01:30:00|1266.29|1263.49|1264.71|1261.91|1267.26|1264.46|1264.1|1261.3|0
1655861700000|2022-06-22 01:35:00|1264.83|1262.03|1260.71|1257.91|1265.32|1262.52|1260.23|1257.43|0
1655862000000|2022-06-22 01:40:00|1260.47|1257.67|1258.04|1255.24|1261.44|1258.64|1257.8|1255|0
1655862300000|2022-06-22 01:45:00|1257.8|1255|1259.85|1257.05|1260.34|1257.54|1257.07|1254.27|0
1655862600000|2022-06-22 01:50:00|1259.98|1257.18|1259.01|1256.21|1260.71|1257.91|1258.04|1255.24|0
1655862900000|2022-06-22 01:55:00|1258.77|1255.97|1259.98|1257.18|1260.22|1257.42|1257.56|1254.76|0
1655863200000|2022-06-22 02:00:00|1259.85|1257.05|1261.43|1258.63|1261.67|1258.87|1259.85|1257.05|0
1655863500000|2022-06-22 02:05:00|1261.3|1258.5|1260.09|1257.29|1261.67|1258.87|1259.25|1256.45|0
1655863800000|2022-06-22 02:10:00|1260.22|1257.42|1260.46|1257.66|1261.91|1259.11|1259.73|1256.93|0
1655864100000|2022-06-22 02:15:00|1260.22|1257.42|1257.18|1254.38|1260.33|1257.53|1257.07|1254.27|0
1655864400000|2022-06-22 02:20:00|1257.31|1254.51|1256.1|1253.3|1258.03|1255.23|1255.13|1252.33|0
1655864700000|2022-06-22 02:25:00|1256.21|1253.41|1256.21|1253.41|1256.58|1253.78|1255.13|1252.33|0
1655865000000|2022-06-22 02:30:00|1256.09|1253.29|1256.58|1253.78|1256.58|1253.78|1255.85|1253.05|0
1655865300000|2022-06-22 02:35:00|1256.34|1253.54|1256.33|1253.53|1258.52|1255.72|1255.85|1253.05|0
1655865600000|2022-06-22 02:40:00|1256.09|1253.29|1252.94|1250.14|1257.06|1254.26|1252.7|1249.9|0
1655865900000|2022-06-22 02:45:00|1252.46|1249.66|1249.55|1246.75|1252.57|1249.77|1249.55|1246.75|0
1655866200000|2022-06-22 02:50:00|1249.79|1246.99|1249.79|1246.99|1250.52|1247.72|1248.34|1245.54|0
1655866500000|2022-06-22 02:55:00|1249.55|1246.75|1246.4|1243.6|1250.03|1247.23|1246.4|1243.6|0
1655866800000|2022-06-22 03:00:00|1246.16|1243.36|1246.27|1243.47|1248.58|1245.78|1245.92|1243.12|0
1655867100000|2022-06-22 03:05:00|1246.4|1243.6|1244.7|1241.9|1247.48|1244.68|1244.7|1241.9|0
1655867400000|2022-06-22 03:10:00|1244.95|1242.15|1245.43|1242.63|1245.43|1242.63|1243.01|1240.21|0
1655867700000|2022-06-22 03:15:00|1245.3|1242.5|1245.91|1243.11|1246.15|1243.35|1244.46|1241.66|0
1655868000000|2022-06-22 03:20:00|1245.67|1242.87|1245.43|1242.63|1247.12|1244.32|1245.43|1242.63|0
1655868300000|2022-06-22 03:25:00|1245.67|1242.87|1247.12|1244.32|1247.85|1245.05|1245.67|1242.87|0
1655868600000|2022-06-22 03:30:00|1246.88|1244.08|1244.46|1241.66|1246.88|1244.08|1243.25|1240.45|0
1655868900000|2022-06-22 03:35:00|1244.33|1241.53|1242.03|1239.23|1244.46|1241.66|1241.55|1238.75|0
1655869200000|2022-06-22 03:40:00|1242.39|1239.59|1243.84|1241.04|1244.21|1241.41|1241.79|1238.99|0
1655869500000|2022-06-22 03:45:00|1243.73|1240.93|1245.18|1242.38|1245.9|1243.1|1243.48|1240.68|0
1655869800000|2022-06-22 03:50:00|1245.29|1242.49|1245.78|1242.98|1247.47|1244.67|1245.18|1242.38|0
1655870100000|2022-06-22 03:55:00|1245.66|1242.86|1245.66|1242.86|1246.14|1243.34|1244.93|1242.13|0
1655870400000|2022-06-22 04:00:00|1245.53|1242.73|1244.69|1241.89|1245.66|1242.86|1244.69|1241.89|0
1655870700000|2022-06-22 04:05:00|1244.45|1241.65|1245.29|1242.49|1245.9|1243.1|1244.45|1241.65|0
1655871000000|2022-06-22 04:10:00|1245.42|1242.62|1243.04|1240.24|1245.66|1242.86|1240.41|1237.61|0
1655871300000|2022-06-22 04:15:00|1242.92|1240.12|1243.16|1240.36|1243.64|1240.84|1242.43|1239.63|0
1655871600000|2022-06-22 04:20:00|1243.28|1240.48|1242.54|1239.74|1243.76|1240.96|1242.3|1239.5|0
1655871900000|2022-06-22 04:25:00|1242.66|1239.86|1242.06|1239.26|1243.27|1240.47|1241.69|1238.89|0
1655872200000|2022-06-22 04:30:00|1241.93|1239.13|1243.51|1240.71|1243.76|1240.96|1241.81|1239.01|0
1655872500000|2022-06-22 04:35:00|1243.63|1240.83|1243.51|1240.71|1243.76|1240.96|1242.79|1239.99|0
1655872800000|2022-06-22 04:40:00|1243.39|1240.59|1244|1241.2|1244.24|1241.44|1243.39|1240.59|0
1655873100000|2022-06-22 04:45:00|1244.12|1241.32|1245.21|1242.41|1245.82|1243.02|1243.76|1240.96|0
1655873400000|2022-06-22 04:50:00|1245.57|1242.77|1244.01|1241.21|1245.94|1243.14|1243.64|1240.84|0
1655873700000|2022-06-22 04:55:00|1244.25|1241.45|1244.98|1242.18|1245.1|1242.3|1244.12|1241.32|0
1655874000000|2022-06-22 05:00:00|1245.1|1242.3|1247.04|1244.24|1247.9|1245.1|1244.37|1241.57|0
1655874300000|2022-06-22 05:05:00|1246.68|1243.88|1246.19|1243.39|1247.65|1244.85|1245.22|1242.42|0
1655874600000|2022-06-22 05:10:00|1246.44|1243.64|1242.3|1239.5|1246.92|1244.12|1242.06|1239.26|0
1655874900000|2022-06-22 05:15:00|1242.06|1239.26|1243.88|1241.08|1244|1241.2|1242.06|1239.26|0
1655875200000|2022-06-22 05:20:00|1243.76|1240.96|1245.22|1242.42|1245.7|1242.9|1243.03|1240.23|0
1655875500000|2022-06-22 05:25:00|1244.73|1241.93|1244.24|1241.44|1244.73|1241.93|1243.63|1240.83|0
1655875800000|2022-06-22 05:30:00|1244.12|1241.32|1243.27|1240.47|1244.24|1241.44|1243.03|1240.23|0
1655876100000|2022-06-22 05:35:00|1243.03|1240.23|1240.84|1238.04|1243.03|1240.23|1240.35|1237.55|0
1655876400000|2022-06-22 05:40:00|1241.08|1238.28|1238.89|1236.09|1241.44|1238.64|1238.65|1235.85|0
1655876700000|2022-06-22 05:45:00|1239.14|1236.34|1239.38|1236.58|1239.62|1236.82|1238.16|1235.36|0
1655877000000|2022-06-22 05:50:00|1239.25|1236.45|1234.27|1231.47|1239.38|1236.58|1233.3|1230.5|0
1655877300000|2022-06-22 05:55:00|1233.79|1230.99|1233.54|1230.74|1235.36|1232.56|1232.33|1229.53|0
1655877600000|2022-06-22 06:00:00|1233.79|1230.99|1235|1232.2|1237.67|1234.87|1233.3|1230.5|0
1655877900000|2022-06-22 06:05:00|1234.76|1231.96|1235|1232.2|1237.43|1234.63|1234.51|1231.71|0
1655878200000|2022-06-22 06:10:00|1234.76|1231.96|1230.74|1227.94|1235.73|1232.93|1230.38|1227.58|0
1655878500000|2022-06-22 06:15:00|1231.6|1228.8|1229.04|1226.24|1232.57|1229.77|1227.71|1224.91|0
1655878800000|2022-06-22 06:20:00|1228.93|1226.13|1232.08|1229.28|1232.57|1229.77|1228.44|1225.64|0
1655879100000|2022-06-22 06:25:00|1232.32|1229.52|1230.98|1228.18|1232.81|1230.01|1229.65|1226.85|0
1655879400000|2022-06-22 06:30:00|1230.87|1228.07|1231.59|1228.79|1232.81|1230.01|1229.53|1226.73|0
1655879700000|2022-06-22 06:35:00|1231.47|1228.67|1232.19|1229.39|1232.19|1229.39|1230.38|1227.58|0
1655880000000|2022-06-22 06:40:00|1232.32|1229.52|1232.81|1230.01|1232.81|1230.01|1230.38|1227.58|0
1655880300000|2022-06-22 06:45:00|1232.68|1229.88|1234.51|1231.71|1234.99|1232.19|1232.08|1229.28|0
1655880600000|2022-06-22 06:50:00|1234.75|1231.95|1233.29|1230.49|1235.72|1232.92|1232.32|1229.52|0
1655880900000|2022-06-22 06:55:00|1233.53|1230.73|1232.91|1230.11|1233.77|1230.97|1231.45|1228.65|0
1655881200000|2022-06-22 07:00:00|1233.51|1230.71|1224.41|1221.61|1233.76|1230.96|1223.81|1221.01|0
1655881500000|2022-06-22 07:05:00|1223.48|1221.08|1214.63|1212.23|1223.61|1221.21|1212.32|1209.92|0
1655881800000|2022-06-22 07:10:00|1213.66|1211.26|1216.38|1213.98|1216.38|1213.98|1210.55|1208.15|0
1655882100000|2022-06-22 07:15:00|1216.62|1214.22|1215.16|1212.76|1218.32|1215.92|1214.07|1211.67|0
1655882400000|2022-06-22 07:20:00|1214.19|1211.79|1210.31|1207.91|1215.16|1212.76|1207.88|1205.48|0
1655882700000|2022-06-22 07:25:00|1211.04|1208.64|1213.09|1210.69|1214.92|1212.52|1210.18|1207.78|0
1655883000000|2022-06-22 07:30:00|1212.25|1209.85|1220.5|1218.1|1222.2|1219.8|1211.64|1209.24|0
1655883300000|2022-06-22 07:35:00|1220.74|1218.34|1217.7|1215.3|1220.98|1218.58|1216.24|1213.84|0
1655883600000|2022-06-22 07:40:00|1217.34|1214.94|1213.09|1210.69|1218.55|1216.15|1213.09|1210.69|0
1655883900000|2022-06-22 07:45:00|1212.85|1210.45|1211.76|1209.36|1213.94|1211.54|1209.09|1206.69|0
1655884200000|2022-06-22 07:50:00|1211.87|1209.47|1209.82|1207.42|1213.46|1211.06|1209.09|1206.69|0
1655884500000|2022-06-22 07:55:00|1209.57|1207.17|1210.42|1208.02|1212|1209.6|1208.85|1206.45|0
1655884800000|2022-06-22 08:00:00|1210.54|1208.14|1207.87|1205.47|1213.7|1211.3|1206.9|1204.5|0
1655885100000|2022-06-22 08:05:00|1207.75|1205.35|1209.09|1206.69|1209.09|1206.69|1204.96|1202.56|0
1655885400000|2022-06-22 08:10:00|1209.57|1207.17|1212.48|1210.08|1214.91|1212.51|1209.33|1206.93|0
1655885700000|2022-06-22 08:15:00|1212.35|1209.95|1210.3|1207.9|1213.94|1211.54|1210.3|1207.9|0
1655886000000|2022-06-22 08:20:00|1210.54|1208.14|1211.14|1208.74|1213.21|1210.81|1209.33|1206.93|0
1655886300000|2022-06-22 08:25:00|1211.02|1208.62|1209.93|1207.53|1211.75|1209.35|1208.6|1206.2|0
1655886600000|2022-06-22 08:30:00|1209.68|1207.28|1213.69|1211.29|1215.15|1212.75|1209.08|1206.68|0
1655886900000|2022-06-22 08:35:00|1213.45|1211.05|1214.42|1212.02|1217.09|1214.69|1212.59|1210.19|0
1655887200000|2022-06-22 08:40:00|1214.66|1212.26|1212.82|1210.42|1215.15|1212.75|1211.38|1208.98|0
1655887500000|2022-06-22 08:45:00|1212.93|1210.53|1210.63|1208.23|1213.3|1210.9|1210.15|1207.75|0
1655887800000|2022-06-22 08:50:00|1210.75|1208.35|1214.38|1211.98|1214.75|1212.35|1210.51|1208.11|0
1655888100000|2022-06-22 08:55:00|1214.03|1211.63|1215.48|1213.08|1215.97|1213.57|1213.78|1211.38|0
1655888400000|2022-06-22 09:00:00|1215.6|1213.2|1216.93|1214.53|1218.87|1216.47|1215.6|1213.2|0
1655888700000|2022-06-22 09:05:00|1216.81|1214.41|1216.2|1213.8|1217.66|1215.26|1215.24|1212.84|0
1655889000000|2022-06-22 09:10:00|1216.32|1213.92|1214.75|1212.35|1216.56|1214.16|1214.26|1211.86|0
1655889300000|2022-06-22 09:15:00|1214.26|1211.86|1219.36|1216.96|1219.84|1217.44|1214.02|1211.62|0
1655889600000|2022-06-22 09:20:00|1219.47|1217.07|1221.54|1219.14|1222.51|1220.11|1218.63|1216.23|0
1655889900000|2022-06-22 09:25:00|1221.3|1218.9|1220.81|1218.41|1222.02|1219.62|1220.08|1217.68|0
1655890200000|2022-06-22 09:30:00|1220.32|1217.92|1218.26|1215.86|1220.81|1218.41|1217.9|1215.5|0
1655890500000|2022-06-22 09:35:00|1218.14|1215.74|1220.32|1217.92|1221.29|1218.89|1218.14|1215.74|0
1655890800000|2022-06-22 09:40:00|1219.95|1217.55|1222.02|1219.62|1222.62|1220.22|1218.87|1216.47|0
1655891100000|2022-06-22 09:45:00|1221.29|1218.89|1218.98|1216.58|1222.13|1219.73|1218.62|1216.22|0
1655891400000|2022-06-22 09:50:00|1219.22|1216.82|1222.62|1220.22|1222.74|1220.34|1218.86|1216.46|0
1655891700000|2022-06-22 09:55:00|1222.38|1219.98|1222.13|1219.73|1223.47|1221.07|1221.05|1218.65|0
1655892000000|2022-06-22 10:00:00|1222.02|1219.62|1223.71|1221.31|1224.2|1221.8|1220.68|1218.28|0
1655892300000|2022-06-22 10:05:00|1224.07|1221.67|1226.14|1223.74|1226.14|1223.74|1224.07|1221.67|0
1655892600000|2022-06-22 10:10:00|1225.9|1223.5|1226.14|1223.74|1227.59|1225.19|1225.41|1223.01|0
1655892900000|2022-06-22 10:15:00|1226.25|1223.85|1225.17|1222.77|1227.35|1224.95|1224.68|1222.28|0
1655893200000|2022-06-22 10:20:00|1225.28|1222.88|1228.32|1225.92|1228.56|1226.16|1225.28|1222.88|0
1655893500000|2022-06-22 10:25:00|1228.08|1225.68|1227.83|1225.43|1229.16|1226.76|1227.35|1224.95|0
1655893800000|2022-06-22 10:30:00|1228.8|1226.4|1227.35|1224.95|1228.8|1226.4|1227.1|1224.7|0
1655894100000|2022-06-22 10:35:00|1227.59|1225.19|1225.65|1223.25|1228.43|1226.03|1224.68|1222.28|0
1655894400000|2022-06-22 10:40:00|1225.4|1223|1223.95|1221.55|1225.4|1223|1222.01|1219.61|0
1655894700000|2022-06-22 10:45:00|1223.82|1221.42|1227.34|1224.94|1227.59|1225.19|1223.82|1221.42|0
1655895000000|2022-06-22 10:50:00|1227.46|1225.06|1228.56|1226.16|1229.04|1226.64|1226.61|1224.21|0
1655895300000|2022-06-22 10:55:00|1228.67|1226.27|1225.16|1222.76|1228.67|1226.27|1224.67|1222.27|0
1655895600000|2022-06-22 11:00:00|1225.64|1223.24|1228.91|1226.51|1230.5|1228.1|1225.4|1223|0
1655895900000|2022-06-22 11:05:00|1228.8|1226.4|1228.91|1226.51|1230.01|1227.61|1227.58|1225.18|0
1655896200000|2022-06-22 11:10:00|1229.04|1226.64|1228.07|1225.67|1229.88|1227.48|1227.82|1225.42|0
1655896500000|2022-06-22 11:15:00|1227.82|1225.42|1232.92|1230.52|1232.92|1230.52|1227.58|1225.18|0
1655896800000|2022-06-22 11:20:00|1232.68|1230.28|1231.58|1229.18|1234.14|1231.74|1231.22|1228.82|0
1655897100000|2022-06-22 11:25:00|1231.95|1229.55|1234.62|1232.22|1234.62|1232.22|1231.82|1229.42|0
1655897400000|2022-06-22 11:30:00|1234.98|1232.58|1234.37|1231.97|1235.59|1233.19|1233.16|1230.76|0
1655897700000|2022-06-22 11:35:00|1234.49|1232.09|1232.43|1230.03|1234.73|1232.33|1231.46|1229.06|0
1655898000000|2022-06-22 11:40:00|1232.3|1229.9|1230.24|1227.84|1232.67|1230.27|1230.24|1227.84|0
1655898300000|2022-06-22 11:45:00|1230.36|1227.96|1228.3|1225.9|1230.49|1228.09|1227.82|1225.42|0
1655898600000|2022-06-22 11:50:00|1228.54|1226.14|1228.79|1226.39|1229.27|1226.87|1227.81|1225.41|0
1655898900000|2022-06-22 11:55:00|1228.66|1226.26|1226.6|1224.2|1229.27|1226.87|1226.36|1223.96|0
1655899200000|2022-06-22 12:00:00|1226.36|1223.96|1225.63|1223.23|1228.66|1226.26|1224.66|1222.26|0
1655899500000|2022-06-22 12:05:00|1225.74|1223.34|1224.66|1222.26|1226.36|1223.96|1223.69|1221.29|0
1655899800000|2022-06-22 12:10:00|1224.41|1222.01|1224.65|1222.25|1226.35|1223.95|1223.93|1221.53|0
1655900100000|2022-06-22 12:15:00|1224.41|1222.01|1220.77|1218.37|1225.38|1222.98|1220.16|1217.76|0
1655900400000|2022-06-22 12:20:00|1220.29|1217.89|1221.25|1218.85|1221.5|1219.1|1219.67|1217.27|0
1655900700000|2022-06-22 12:25:00|1221.5|1219.1|1221.61|1219.21|1223.2|1220.8|1221.01|1218.61|0
1655901000000|2022-06-22 12:30:00|1221.5|1219.1|1218.1|1215.7|1221.98|1219.58|1216.52|1214.12|0
1655901300000|2022-06-22 12:35:00|1217.97|1215.57|1216.89|1214.49|1218.58|1216.18|1215.43|1213.03|0
1655901600000|2022-06-22 12:40:00|1216.64|1214.24|1218.58|1216.18|1218.58|1216.18|1215.43|1213.03|0
1655901900000|2022-06-22 12:45:00|1218.34|1215.94|1217.73|1215.33|1219.55|1217.15|1217.61|1215.21|0
1655902200000|2022-06-22 12:50:00|1217.61|1215.21|1220.15|1217.75|1222.95|1220.55|1215.91|1213.51|0
1655902500000|2022-06-22 12:55:00|1220.04|1217.64|1227.43|1225.03|1227.8|1225.4|1220.04|1217.64|0
1655902800000|2022-06-22 13:00:00|1227.56|1225.16|1221.97|1219.57|1227.56|1225.16|1221.73|1219.33|0
1655903100000|2022-06-22 13:05:00|1222.22|1219.82|1222.57|1220.17|1222.94|1220.54|1219.3|1216.9|0
1655903400000|2022-06-22 13:10:00|1222.7|1220.3|1224.16|1221.76|1225.37|1222.97|1221|1218.6|0
1655903700000|2022-06-22 13:15:00|1224.03|1221.63|1225.13|1222.73|1225.61|1223.21|1221.97|1219.57|0
1655904000000|2022-06-22 13:20:00|1224.88|1222.48|1230.34|1227.94|1230.95|1228.55|1224.88|1222.48|0
1655904300000|2022-06-22 13:25:00|1229.74|1227.34|1235.32|1232.92|1237.51|1235.11|1226.58|1224.18|0
1655904600000|2022-06-22 13:30:00|1234.59|1232.19|1245.17|1242.77|1254.53|1252.13|1230.71|1228.31|0
1655904900000|2022-06-22 13:35:00|1244.2|1241.8|1244.92|1242.52|1250.51|1248.11|1239.58|1237.18|0
1655905200000|2022-06-22 13:40:00|1245.17|1242.77|1251.24|1248.84|1251.24|1248.84|1239.83|1237.43|0
1655905500000|2022-06-22 13:45:00|1250.99|1248.59|1254.28|1251.88|1256.83|1254.43|1248.56|1246.16|0
1655905800000|2022-06-22 13:50:00|1253.06|1250.66|1268.61|1266.21|1269.34|1266.94|1246.27|1243.87|0
1655906100000|2022-06-22 13:55:00|1268.85|1266.45|1263.57|1261.17|1272.98|1270.58|1263.57|1261.17|0
1655906400000|2022-06-22 14:00:00|1264.06|1261.66|1262.6|1260.2|1268.19|1265.79|1257.02|1254.62|0
1655906700000|2022-06-22 14:05:00|1262.84|1260.44|1268.42|1266.02|1268.42|1266.02|1258.96|1256.56|0
1655907000000|2022-06-22 14:10:00|1268.91|1266.51|1276.69|1274.29|1277.42|1275.02|1264.54|1262.14|0
1655907300000|2022-06-22 14:15:00|1276.2|1273.8|1287.15|1284.75|1287.15|1284.75|1274.99|1272.59|0
1655907600000|2022-06-22 14:20:00|1286.91|1284.51|1297.51|1295.11|1298.12|1295.72|1285.14|1282.74|0
1655907900000|2022-06-22 14:25:00|1297.4|1295|1296.95|1294.55|1298.85|1296.45|1294.96|1292.56|0
1655908200000|2022-06-22 14:30:00|1297.68|1295.28|1299.38|1296.98|1302.55|1300.15|1295.49|1293.09|0
1655908500000|2022-06-22 14:35:00|1298.65|1296.25|1307.41|1305.01|1308.14|1305.74|1297.19|1294.79|0
1655908800000|2022-06-22 14:40:00|1307.65|1305.25|1303.27|1300.87|1307.9|1305.5|1300.84|1298.44|0
1655909100000|2022-06-22 14:45:00|1303.52|1301.12|1297.19|1294.79|1303.76|1301.36|1292.33|1289.93|0
1655909400000|2022-06-22 14:50:00|1296.46|1294.06|1295.97|1293.57|1299.62|1297.22|1294.76|1292.36|0
1655909700000|2022-06-22 14:55:00|1295.73|1293.33|1296.95|1294.55|1297.43|1295.03|1293.3|1290.9|0
1655910000000|2022-06-22 15:00:00|1296.7|1294.3|1288.07|1285.67|1297.43|1295.03|1283.58|1281.18|0
1655910300000|2022-06-22 15:05:00|1288.45|1286.05|1290.57|1288.17|1290.81|1288.41|1283.34|1280.94|0
1655910600000|2022-06-22 15:10:00|1290.08|1287.68|1289.35|1286.95|1292.27|1289.87|1288.62|1286.22|0
1655910900000|2022-06-22 15:15:00|1289.11|1286.71|1295.79|1293.39|1297.25|1294.85|1289.11|1286.71|0
1655911200000|2022-06-22 15:20:00|1296.03|1293.63|1294.09|1291.69|1296.03|1293.63|1290.93|1288.53|0
1655911500000|2022-06-22 15:25:00|1294.33|1291.93|1296.08|1293.68|1298.95|1296.55|1293.6|1291.2|0
1655911800000|2022-06-22 15:30:00|1296.33|1293.93|1300.72|1298.32|1304.97|1302.57|1296.08|1293.68|0
1655912100000|2022-06-22 15:35:00|1300.47|1298.07|1300.96|1298.56|1302.42|1300.02|1299.74|1297.34|0
1655912400000|2022-06-22 15:40:00|1301.2|1298.8|1288.55|1286.15|1301.32|1298.92|1288.07|1285.67|0
1655912700000|2022-06-22 15:45:00|1288.31|1285.91|1287.09|1284.69|1289.28|1286.88|1282.47|1280.07|0
1655913000000|2022-06-22 15:50:00|1287.58|1285.18|1280.53|1278.13|1288.07|1285.67|1279.31|1276.91|0
1655913300000|2022-06-22 15:55:00|1280.29|1277.89|1275.61|1273.21|1282.72|1280.32|1274.88|1272.48|0
1655913600000|2022-06-22 16:00:00|1275.36|1272.96|1277.55|1275.15|1286.31|1283.91|1274.15|1271.75|0
1655913900000|2022-06-22 16:05:00|1276.58|1274.18|1272.75|1270.35|1276.82|1274.42|1270.01|1267.61|0
1655914200000|2022-06-22 16:10:00|1273.24|1270.84|1277.13|1274.73|1279.32|1276.92|1272.51|1270.11|0
1655914500000|2022-06-22 16:15:00|1277.37|1274.97|1283.81|1281.41|1284.91|1282.51|1276.88|1274.48|0
1655914800000|2022-06-22 16:20:00|1282.97|1280.57|1283.93|1281.53|1287.21|1284.81|1281.99|1279.59|0
1655915100000|2022-06-22 16:25:00|1283.68|1281.28|1284.65|1282.25|1287.09|1284.69|1282.71|1280.31|0
1655915400000|2022-06-22 16:30:00|1283.92|1281.52|1288.54|1286.14|1289.52|1287.12|1283.19|1280.79|0
1655915700000|2022-06-22 16:35:00|1289.03|1286.63|1284.89|1282.49|1291.7|1289.3|1284.89|1282.49|0
1655916000000|2022-06-22 16:40:00|1285.38|1282.98|1291.22|1288.82|1291.22|1288.82|1285.38|1282.98|0
1655916300000|2022-06-22 16:45:00|1290.97|1288.57|1288.3|1285.9|1292.19|1289.79|1287.57|1285.17|0
1655916600000|2022-06-22 16:50:00|1288.78|1286.38|1288.78|1286.38|1290.24|1287.84|1286.11|1283.71|0
1655916900000|2022-06-22 16:55:00|1289.03|1286.63|1293.16|1290.76|1293.65|1291.25|1287.32|1284.92|0
1655917200000|2022-06-22 17:00:00|1292.92|1290.52|1286.59|1284.19|1294.13|1291.73|1283.92|1281.52|0
1655917500000|2022-06-22 17:05:00|1286.1|1283.7|1288.29|1285.89|1289.51|1287.11|1286.1|1283.7|0
1655917800000|2022-06-22 17:10:00|1288.05|1285.65|1292.43|1290.03|1293.16|1290.76|1288.05|1285.65|0
1655918100000|2022-06-22 17:15:00|1292.67|1290.27|1297.22|1294.82|1297.47|1295.07|1291.39|1288.99|0
1655918400000|2022-06-22 17:20:00|1297.71|1295.31|1299.66|1297.26|1300.63|1298.23|1296.25|1293.85|0
1655918700000|2022-06-22 17:25:00|1299.9|1297.5|1299.65|1297.25|1302.09|1299.69|1296.74|1294.34|0
1655919000000|2022-06-22 17:30:00|1299.41|1297.01|1294.3|1291.9|1299.41|1297.01|1294.3|1291.9|0
1655919300000|2022-06-22 17:35:00|1293.57|1291.17|1296.98|1294.58|1297.71|1295.31|1291.63|1289.23|0
1655919600000|2022-06-22 17:40:00|1296.73|1294.33|1299.3|1296.9|1299.3|1296.9|1295.52|1293.12|0
1655919900000|2022-06-22 17:45:00|1299.54|1297.14|1302.7|1300.3|1302.7|1300.3|1298.32|1295.92|0
1655920200000|2022-06-22 17:50:00|1302.46|1300.06|1298.08|1295.68|1302.7|1300.3|1296.86|1294.46|0
1655920500000|2022-06-22 17:55:00|1297.83|1295.43|1299.78|1297.38|1300.02|1297.62|1295.4|1293|0
1655920800000|2022-06-22 18:00:00|1300.75|1298.35|1302.21|1299.81|1304.16|1301.76|1298.8|1296.4|0
1655921100000|2022-06-22 18:05:00|1302.46|1300.06|1313.15|1310.75|1313.66|1311.26|1301.72|1299.32|0
1655921400000|2022-06-22 18:10:00|1312.42|1310.02|1312.66|1310.26|1312.91|1310.51|1309.5|1307.1|0
1655921700000|2022-06-22 18:15:00|1312.91|1310.51|1312.9|1310.5|1315.83|1313.43|1311.2|1308.8|0
1655922000000|2022-06-22 18:20:00|1313.63|1311.23|1307.79|1304.91|1313.63|1311.23|1303.66|1301.26|0
1655922300000|2022-06-22 18:25:00|1307.55|1304.67|1302.19|1299.31|1307.79|1304.91|1301.71|1298.83|0
1655922600000|2022-06-22 18:30:00|1302.68|1299.8|1304.38|1301.5|1305.11|1302.23|1301.82|1298.94|0
1655922900000|2022-06-22 18:35:00|1304.63|1301.75|1302.55|1299.67|1304.74|1301.86|1302.07|1299.19|0
1655923200000|2022-06-22 18:40:00|1301.95|1299.07|1300.73|1298.33|1304.14|1301.26|1298.06|1295.66|0
1655923500000|2022-06-22 18:45:00|1300.49|1298.09|1296.11|1293.71|1302.44|1300.04|1296.11|1293.71|0
1655923800000|2022-06-22 18:50:00|1295.63|1293.23|1297.64|1295.24|1297.64|1295.24|1293.75|1291.35|0
1655924100000|2022-06-22 18:55:00|1297.88|1295.48|1300.8|1298.4|1302.51|1300.11|1297.88|1295.48|0
1655924400000|2022-06-22 19:00:00|1301.04|1298.64|1301.55|1299.15|1303.26|1300.86|1296.05|1293.65|0
1655924700000|2022-06-22 19:05:00|1302.77|1300.37|1297.9|1295.5|1303.99|1301.59|1297.17|1294.77|0
1655925000000|2022-06-22 19:10:00|1297.65|1295.25|1296.44|1294.04|1298.87|1296.47|1293.03|1290.63|0
1655925300000|2022-06-22 19:15:00|1297.17|1294.77|1293.99|1291.59|1299.11|1296.71|1293.02|1290.62|0
1655925600000|2022-06-22 19:20:00|1293.75|1291.35|1294.72|1292.32|1297.16|1294.76|1293.26|1290.86|0
1655925900000|2022-06-22 19:25:00|1293.99|1291.59|1286.45|1284.05|1294.97|1292.57|1283.77|1281.37|0
1655926200000|2022-06-22 19:30:00|1285.48|1283.08|1282.56|1280.16|1289.37|1286.97|1282.56|1280.16|0
1655926500000|2022-06-22 19:35:00|1282.31|1279.91|1280.37|1277.97|1283.53|1281.13|1276.84|1274.44|0
1655926800000|2022-06-22 19:40:00|1279.39|1276.99|1281.09|1278.69|1282.8|1280.4|1275.5|1273.1|0
1655927100000|2022-06-22 19:45:00|1280.37|1277.97|1275.34|1272.94|1280.85|1278.45|1272.83|1270.43|0
1655927400000|2022-06-22 19:50:00|1274.37|1271.97|1285.32|1282.92|1286.54|1284.14|1273.88|1271.48|0
1655927700000|2022-06-22 19:55:00|1285.56|1283.16|1270.96|1268.56|1286.54|1284.14|1270.96|1268.56|0
1655928000000|2022-06-22 20:00:00|1272.9|1270.5|1275.58|1273.18|1277.04|1274.64|1271.2|1268.8|0
1655928300000|2022-06-22 20:05:00|1275.34|1272.94|1275.82|1273.42|1277.04|1274.64|1274.61|1272.21|0
1655928600000|2022-06-22 20:10:00|1275.58|1273.18|1276.55|1274.15|1278.01|1275.61|1275.58|1273.18|0
1655928900000|2022-06-22 20:15:00|1276.51|1273.71|1275.41|1272.61|1276.62|1273.82|1275.05|1272.25|0
1655929200000|2022-06-22 20:20:00|1275.53|1272.73|1277.97|1275.17|1277.97|1275.17|1275.29|1272.49|0
1655929500000|2022-06-22 20:25:00|1277.48|1274.68|1273.1|1270.3|1277.97|1275.17|1273.1|1270.3|0
1655929800000|2022-06-22 20:30:00|1273.58|1270.78|1271.27|1268.47|1273.58|1270.78|1270.66|1267.86|0
1655930100000|2022-06-22 20:35:00|1271.39|1268.59|1273.1|1270.3|1273.1|1270.3|1270.42|1267.62|0
1655930400000|2022-06-22 20:40:00|1273.34|1270.54|1272.56|1269.76|1274.31|1271.51|1271.35|1268.55|0
1655930700000|2022-06-22 20:45:00|1272.44|1269.64|1270.61|1267.81|1272.56|1269.76|1269.88|1267.08|0
1655931000000|2022-06-22 20:50:00|1270.49|1267.69|1269.64|1266.84|1271.34|1268.54|1269.64|1266.84|0
1655931300000|2022-06-22 20:55:00|1269.51|1266.71|1270.48|1267.68|1270.86|1268.06|1269.39|1266.59|0
1655931600000|2022-06-22 21:00:00|1270.45|1267.65|1270.02|1267.22|1270.45|1267.65|1269.84|1267.04|0
1655931900000|2022-06-22 21:05:00|1270.44|1267.64|1270.7|1267.9|1270.7|1267.9|1270.27|1267.47|0
1655932200000|2022-06-22 21:10:00|1270.66|1267.86|1270.16|1267.36|1270.8|1268|1270.08|1267.28|0
1655932500000|2022-06-22 21:15:00|1270.51|1267.71|1270.3|1267.5|1270.62|1267.82|1270.3|1267.5|0
1655932800000|2022-06-22 21:20:00|1270.51|1267.71|1270.16|1267.36|1270.55|1267.75|1270.16|1267.36|0
1655933100000|2022-06-22 21:25:00|1270.08|1267.28|1269.84|1267.04|1270.08|1267.28|1269.58|1266.78|0
1655933400000|2022-06-22 21:30:00|1269.8|1267|1269.65|1266.85|1270.55|1267.75|1269.65|1266.85|0
1655934000000|2022-06-22 21:40:00|1269.97|1267.17|1269.73|1266.93|1270.18|1267.38|1269.62|1266.82|0
1655934300000|2022-06-22 21:45:00|1269.72|1266.92|1269.79|1266.99|1269.83|1267.03|1269.36|1266.56|0
1655934600000|2022-06-22 21:50:00|1269.86|1267.06|1270.11|1267.31|1270.11|1267.31|1269.86|1267.06|0
1655934900000|2022-06-22 21:55:00|1270.26|1267.46|1270.37|1267.57|1270.37|1267.57|1270.04|1267.24|0
1655935200000|2022-06-22 22:00:00|1271.45|1268.65|1271.82|1269.02|1273.52|1270.72|1269.74|1266.94|0
1655935500000|2022-06-22 22:05:00|1271.57|1268.77|1267.92|1265.12|1271.57|1268.77|1265.73|1262.93|0
1655935800000|2022-06-22 22:10:00|1267.79|1264.99|1269.62|1266.82|1269.62|1266.82|1267.67|1264.87|0
1655936100000|2022-06-22 22:15:00|1269.38|1266.58|1267.67|1264.87|1270.84|1268.04|1267.67|1264.87|0
1655936400000|2022-06-22 22:20:00|1267.92|1265.12|1265.72|1262.92|1268.28|1265.48|1265.72|1262.92|0
1655936700000|2022-06-22 22:25:00|1265.6|1262.8|1266.21|1263.41|1266.81|1264.01|1264.26|1261.46|0
1655937000000|2022-06-22 22:30:00|1266.45|1263.65|1265.48|1262.68|1266.57|1263.77|1264.86|1262.06|0
1655937300000|2022-06-22 22:35:00|1265.72|1262.92|1266.45|1263.65|1267.18|1264.38|1265.72|1262.92|0
1655937600000|2022-06-22 22:40:00|1266.21|1263.41|1267.05|1264.25|1267.42|1264.62|1265.48|1262.68|0
1655937900000|2022-06-22 22:45:00|1266.94|1264.14|1267.67|1264.87|1268.15|1265.35|1266.21|1263.41|0
1655938200000|2022-06-22 22:50:00|1267.54|1264.74|1266.69|1263.89|1268.03|1265.23|1266.2|1263.4|0
1655938500000|2022-06-22 22:55:00|1266.93|1264.13|1267.42|1264.62|1267.42|1264.62|1266.2|1263.4|0
1655938800000|2022-06-22 23:00:00|1267.54|1264.74|1265.83|1263.03|1267.54|1264.74|1265.72|1262.92|0
1655939100000|2022-06-22 23:05:00|1265.72|1262.92|1262.06|1259.26|1265.96|1263.16|1262.06|1259.26|0
1655939400000|2022-06-22 23:10:00|1262.31|1259.51|1260.6|1257.8|1262.67|1259.87|1259.74|1256.94|0
1655939700000|2022-06-22 23:15:00|1260.72|1257.92|1261.33|1258.53|1261.33|1258.53|1259.99|1257.19|0
1655940000000|2022-06-22 23:20:00|1261.57|1258.77|1256.46|1253.66|1261.57|1258.77|1256.46|1253.66|0
1655940300000|2022-06-22 23:25:00|1256.22|1253.42|1255.49|1252.69|1256.46|1253.66|1255|1252.2|0
1655940600000|2022-06-22 23:30:00|1255.6|1252.8|1252.68|1249.88|1255.6|1252.8|1251.59|1248.79|0
1655940900000|2022-06-22 23:35:00|1252.81|1250.01|1249.89|1247.09|1252.81|1250.01|1248.68|1245.88|0
1655941200000|2022-06-22 23:40:00|1249.76|1246.96|1252.44|1249.64|1253.54|1250.74|1249.76|1246.96|0
1655941500000|2022-06-22 23:45:00|1252.32|1249.52|1251.1|1248.3|1252.81|1250.01|1250.25|1247.45|0
1655941800000|2022-06-22 23:50:00|1250.98|1248.18|1253.29|1250.49|1254.38|1251.58|1250.86|1248.06|0
1655942100000|2022-06-22 23:55:00|1253.17|1250.37|1254.99|1252.19|1255.72|1252.92|1253.17|1250.37|0
1655942400000|2022-06-23 00:00:00|1254.75|1251.95|1257.3|1254.5|1258.4|1255.6|1254.26|1251.46|0
1655942700000|2022-06-23 00:05:00|1257.18|1254.38|1258.27|1255.47|1258.4|1255.6|1256.94|1254.14|0
1655943000000|2022-06-23 00:10:00|1258.4|1255.6|1258.15|1255.35|1258.4|1255.6|1257.18|1254.38|0
1655943300000|2022-06-23 00:15:00|1258.27|1255.47|1262.53|1259.73|1265.94|1263.14|1258.27|1255.47|0
1655943600000|2022-06-23 00:20:00|1262.9|1260.1|1262.41|1259.61|1264.48|1261.68|1261.56|1258.76|0
1655943900000|2022-06-23 00:25:00|1262.53|1259.73|1260.7|1257.9|1264.72|1261.92|1260.7|1257.9|0
1655944200000|2022-06-23 00:30:00|1260.83|1258.03|1261.69|1258.89|1261.69|1258.89|1257.07|1254.27|0
1655944500000|2022-06-23 00:35:00|1261.93|1259.13|1262.42|1259.62|1263.88|1261.08|1261.2|1258.4|0
1655944800000|2022-06-23 00:40:00|1262.05|1259.25|1265.46|1262.66|1265.83|1263.03|1261.69|1258.89|0
1655945100000|2022-06-23 00:45:00|1265.59|1262.79|1267.78|1264.98|1269.24|1266.44|1264.85|1262.05|0
1655945400000|2022-06-23 00:50:00|1267.53|1264.73|1276.79|1273.99|1277.77|1274.97|1267.53|1264.73|0
1655945700000|2022-06-23 00:55:00|1277.15|1274.35|1278.01|1275.21|1282.89|1280.09|1277.15|1274.35|0
1655946000000|2022-06-23 01:00:00|1277.77|1274.97|1277.52|1274.72|1279.83|1277.03|1275.33|1272.53|0
1655946300000|2022-06-23 01:05:00|1277.39|1274.59|1278.61|1275.81|1279.47|1276.67|1275.57|1272.77|0
1655946600000|2022-06-23 01:10:00|1278.74|1275.94|1275.93|1273.13|1279.96|1277.16|1275.93|1273.13|0
1655946900000|2022-06-23 01:15:00|1275.57|1272.77|1271.54|1268.74|1276.54|1273.74|1270.57|1267.77|0
1655947200000|2022-06-23 01:20:00|1271.67|1268.87|1274.71|1271.91|1276.79|1273.99|1271.67|1268.87|0
1655947500000|2022-06-23 01:25:00|1274.59|1271.79|1274.59|1271.79|1275.32|1272.52|1271.78|1268.98|0
1655947800000|2022-06-23 01:30:00|1274.83|1272.03|1276.05|1273.25|1278.25|1275.45|1274.71|1271.91|0
1655948100000|2022-06-23 01:35:00|1275.93|1273.13|1272.64|1269.84|1276.54|1273.74|1272.15|1269.35|0
1655948400000|2022-06-23 01:40:00|1273|1270.2|1270.2|1267.4|1273.37|1270.57|1270.2|1267.4|0
1655948700000|2022-06-23 01:45:00|1270.32|1267.52|1268.37|1265.57|1273.37|1270.57|1267.52|1264.72|0
1655949000000|2022-06-23 01:50:00|1268.01|1265.21|1260.94|1258.14|1268.25|1265.45|1260.94|1258.14|0
1655949300000|2022-06-23 01:55:00|1260.82|1258.02|1256.44|1253.64|1260.82|1258.02|1255.59|1252.79|0
1655949600000|2022-06-23 02:00:00|1256.56|1253.76|1259.11|1256.31|1259.24|1256.44|1255.46|1252.66|0
1655949900000|2022-06-23 02:05:00|1258.74|1255.94|1258.24|1255.44|1259.71|1256.91|1257.14|1254.34|0
1655950200000|2022-06-23 02:10:00|1258.36|1255.56|1255.2|1252.4|1259.46|1256.66|1253.13|1250.33|0
1655950500000|2022-06-23 02:15:00|1254.71|1251.91|1254.47|1251.67|1255.81|1253.01|1253.62|1250.82|0
1655950800000|2022-06-23 02:20:00|1254.35|1251.55|1251.79|1248.99|1255.56|1252.76|1251.43|1248.63|0
1655951100000|2022-06-23 02:25:00|1251.92|1249.12|1255.44|1252.64|1255.81|1253.01|1251.92|1249.12|0
1655951400000|2022-06-23 02:30:00|1255.56|1252.76|1261.4|1258.6|1261.4|1258.6|1255.56|1252.76|0
1655951700000|2022-06-23 02:35:00|1261.64|1258.84|1262.62|1259.82|1262.62|1259.82|1260.67|1257.87|0
1655952000000|2022-06-23 02:40:00|1262.86|1260.06|1261.4|1258.6|1263.1|1260.3|1260.91|1258.11|0
1655952300000|2022-06-23 02:45:00|1262|1259.2|1266.75|1263.95|1266.75|1263.95|1261.27|1258.47|0
1655952600000|2022-06-23 02:50:00|1266.63|1263.83|1263.22|1260.42|1267.11|1264.31|1263.22|1260.42|0
1655952900000|2022-06-23 02:55:00|1263.59|1260.79|1262.37|1259.57|1263.7|1260.9|1261.4|1258.6|0
1655953200000|2022-06-23 03:00:00|1262.13|1259.33|1260.18|1257.38|1263.46|1260.66|1259.2|1256.4|0
1655953500000|2022-06-23 03:05:00|1259.93|1257.13|1264.07|1261.27|1264.31|1261.51|1259.93|1257.13|0
1655953800000|2022-06-23 03:10:00|1264.31|1261.51|1263.83|1261.03|1267.24|1264.44|1263.34|1260.54|0
1655954100000|2022-06-23 03:15:00|1264.07|1261.27|1265.77|1262.97|1265.77|1262.97|1262.12|1259.32|0
1655954400000|2022-06-23 03:20:00|1266.5|1263.7|1265.65|1262.85|1266.86|1264.06|1264.8|1262|0
1655954700000|2022-06-23 03:25:00|1266.02|1263.22|1264.67|1261.87|1266.62|1263.82|1262.85|1260.05|0
1655955000000|2022-06-23 03:30:00|1264.55|1261.75|1264.67|1261.87|1265.53|1262.73|1262.85|1260.05|0
1655955300000|2022-06-23 03:35:00|1264.8|1262|1266.62|1263.82|1268.45|1265.65|1264.8|1262|0
1655955600000|2022-06-23 03:40:00|1266.74|1263.94|1263.58|1260.78|1267.23|1264.43|1263.58|1260.78|0
1655955900000|2022-06-23 03:45:00|1263.82|1261.02|1263.82|1261.02|1265.28|1262.48|1263.58|1260.78|0
1655956200000|2022-06-23 03:50:00|1264.31|1261.51|1265.04|1262.24|1265.28|1262.48|1263.33|1260.53|0
1655956500000|2022-06-23 03:55:00|1265.28|1262.48|1261.87|1259.07|1265.77|1262.97|1261.87|1259.07|0
1655956800000|2022-06-23 04:00:00|1261.74|1258.94|1261.99|1259.19|1263.57|1260.77|1261.63|1258.83|0
1655957100000|2022-06-23 04:05:00|1261.87|1259.07|1258.46|1255.66|1261.87|1259.07|1258.09|1255.29|0
1655957400000|2022-06-23 04:10:00|1258.7|1255.9|1261.98|1259.18|1262.6|1259.8|1258.58|1255.78|0
1655957700000|2022-06-23 04:15:00|1262.11|1259.31|1262.35|1259.55|1264.3|1261.5|1261.74|1258.94|0
1655958000000|2022-06-23 04:20:00|1262.6|1259.8|1265.03|1262.23|1265.27|1262.47|1262.23|1259.43|0
1655958300000|2022-06-23 04:25:00|1265.27|1262.47|1269.41|1266.61|1269.41|1266.61|1265.27|1262.47|0
1655958600000|2022-06-23 04:30:00|1269.53|1266.73|1270.63|1267.83|1271.85|1269.05|1268.44|1265.64|0
1655958900000|2022-06-23 04:35:00|1270.87|1268.07|1270.63|1267.83|1270.87|1268.07|1269.17|1266.37|0
1655959200000|2022-06-23 04:40:00|1271.11|1268.31|1272.57|1269.77|1272.82|1270.02|1271.11|1268.31|0
1655959500000|2022-06-23 04:45:00|1272.45|1269.65|1270.14|1267.34|1272.57|1269.77|1269.65|1266.85|0
1655959800000|2022-06-23 04:50:00|1269.89|1267.09|1267.7|1264.9|1270.38|1267.58|1266.73|1263.93|0
1655960100000|2022-06-23 04:55:00|1266.73|1263.93|1268.06|1265.26|1269.41|1266.61|1266.73|1263.93|0
1655960400000|2022-06-23 05:00:00|1267.94|1265.14|1268.92|1266.12|1269.4|1266.6|1267.94|1265.14|0
1655960700000|2022-06-23 05:05:00|1268.79|1265.99|1268.19|1265.39|1270.38|1267.58|1267.94|1265.14|0
1655961000000|2022-06-23 05:10:00|1267.94|1265.14|1267.81|1265.01|1269.28|1266.48|1267.33|1264.53|0
1655961300000|2022-06-23 05:15:00|1267.94|1265.14|1270.86|1268.06|1272.32|1269.52|1267.94|1265.14|0
1655961600000|2022-06-23 05:20:00|1270.62|1267.82|1268.54|1265.74|1271.84|1269.04|1268.43|1265.63|0
1655961900000|2022-06-23 05:25:00|1268.79|1265.99|1271.71|1268.91|1272.32|1269.52|1268.54|1265.74|0
1655962200000|2022-06-23 05:30:00|1271.59|1268.79|1275.24|1272.44|1276.46|1273.66|1271.59|1268.79|0
1655962500000|2022-06-23 05:35:00|1275.49|1272.69|1272.56|1269.76|1276.95|1274.15|1272.56|1269.76|0
1655962800000|2022-06-23 05:40:00|1272.68|1269.88|1272.81|1270.01|1274.27|1271.47|1272.56|1269.76|0
1655963100000|2022-06-23 05:45:00|1273.05|1270.25|1273.54|1270.74|1274.02|1271.22|1272.07|1269.27|0
1655963400000|2022-06-23 05:50:00|1273.05|1270.25|1269.88|1267.08|1273.05|1270.25|1269.88|1267.08|0
1655963700000|2022-06-23 05:55:00|1270.12|1267.32|1270.85|1268.05|1271.34|1268.54|1269.15|1266.35|0
1655964000000|2022-06-23 06:00:00|1270.61|1267.81|1269.75|1266.95|1271.83|1269.03|1265.74|1262.94|0
1655964300000|2022-06-23 06:05:00|1269.64|1266.84|1266.96|1264.16|1269.75|1266.95|1265.98|1263.18|0
1655964600000|2022-06-23 06:10:00|1267.2|1264.4|1267.93|1265.13|1269.75|1266.95|1266.59|1263.79|0
1655964900000|2022-06-23 06:15:00|1268.05|1265.25|1268.53|1265.73|1269.39|1266.59|1266.95|1264.15|0
1655965200000|2022-06-23 06:20:00|1268.66|1265.86|1265.49|1262.69|1268.66|1265.86|1264.76|1261.96|0
1655965500000|2022-06-23 06:25:00|1265.74|1262.94|1265.49|1262.69|1267.31|1264.51|1265|1262.2|0
1655965800000|2022-06-23 06:30:00|1265.61|1262.81|1265.61|1262.81|1267.55|1264.75|1265.25|1262.45|0
1655966100000|2022-06-23 06:35:00|1265.73|1262.93|1267.57|1264.77|1267.81|1265.01|1265|1262.2|0
1655966400000|2022-06-23 06:40:00|1267.33|1264.53|1270.49|1267.69|1270.49|1267.69|1267.33|1264.53|0
1655966700000|2022-06-23 06:45:00|1270.61|1267.81|1269.27|1266.47|1271.22|1268.42|1269.03|1266.23|0
1655967000000|2022-06-23 06:50:00|1268.79|1265.99|1268.06|1265.26|1269.88|1267.08|1266.84|1264.04|0
1655967300000|2022-06-23 06:55:00|1267.81|1265.01|1268.3|1265.5|1271.22|1268.42|1266.47|1263.67|0
1655967600000|2022-06-23 07:00:00|1268.41|1265.61|1266.35|1263.55|1268.41|1265.61|1261.6|1258.8|0
1655967900000|2022-06-23 07:05:00|1265.78|1263.38|1259.09|1256.69|1267.48|1265.08|1258.6|1256.2|0
1655968200000|2022-06-23 07:10:00|1259.33|1256.93|1263.47|1261.07|1264.2|1261.8|1258.6|1256.2|0
1655968500000|2022-06-23 07:15:00|1261.52|1259.12|1256.89|1254.49|1261.52|1259.12|1253.73|1251.33|0
1655968800000|2022-06-23 07:20:00|1256.28|1253.88|1250.34|1247.94|1256.28|1253.88|1250.1|1247.7|0
1655969100000|2022-06-23 07:25:00|1250.59|1248.19|1253.63|1251.23|1254.48|1252.08|1249.24|1246.84|0
1655969400000|2022-06-23 07:30:00|1255.46|1253.06|1254.11|1251.71|1255.46|1253.06|1248.64|1246.24|0
1655969700000|2022-06-23 07:35:00|1253.99|1251.59|1250.34|1247.94|1253.99|1251.59|1245.23|1242.83|0
1655970000000|2022-06-23 07:40:00|1250.46|1248.06|1255.21|1252.81|1256.19|1253.79|1249.37|1246.97|0
1655970300000|2022-06-23 07:45:00|1254.97|1252.57|1254.35|1251.95|1257.16|1254.76|1253.26|1250.86|0
1655970600000|2022-06-23 07:50:00|1254.48|1252.08|1250.58|1248.18|1254.48|1252.08|1250.09|1247.69|0
1655970900000|2022-06-23 07:55:00|1250.34|1247.94|1251.18|1248.78|1253.13|1250.73|1248.39|1245.99|0
1655971200000|2022-06-23 08:00:00|1249.36|1246.96|1258.62|1256.22|1258.73|1256.33|1247.9|1245.5|0
1655971500000|2022-06-23 08:05:00|1258.25|1255.85|1265.77|1263.37|1265.89|1263.49|1257.03|1254.63|0
1655971800000|2022-06-23 08:10:00|1265.65|1263.25|1275.56|1273.16|1278.45|1276.05|1264.55|1262.15|0
1655972100000|2022-06-23 08:15:00|1275.68|1273.28|1272.88|1270.48|1277.62|1275.22|1271.78|1269.38|0
1655972400000|2022-06-23 08:20:00|1272.75|1270.35|1271.78|1269.38|1273.36|1270.96|1271.42|1269.02|0
1655972700000|2022-06-23 08:25:00|1271.9|1269.5|1268.98|1266.58|1272.88|1270.48|1268.98|1266.58|0
1655973000000|2022-06-23 08:30:00|1269.1|1266.7|1265.81|1263.41|1269.47|1267.07|1265.81|1263.41|0
1655973300000|2022-06-23 08:35:00|1265.69|1263.29|1264.96|1262.56|1266.17|1263.77|1264.72|1262.32|0
1655973600000|2022-06-23 08:40:00|1265.2|1262.8|1266.42|1264.02|1267.76|1265.36|1264.96|1262.56|0
1655973900000|2022-06-23 08:45:00|1267.39|1264.99|1267.02|1264.62|1267.88|1265.48|1265.56|1263.16|0
1655974200000|2022-06-23 08:50:00|1267.39|1264.99|1265.69|1263.29|1267.64|1265.24|1265.2|1262.8|0
1655974500000|2022-06-23 08:55:00|1265.44|1263.04|1266.78|1264.38|1268.37|1265.97|1265.2|1262.8|0
1655974800000|2022-06-23 09:00:00|1266.9|1264.5|1271.29|1268.89|1271.53|1269.13|1266.17|1263.77|0
1655975100000|2022-06-23 09:05:00|1271.16|1268.76|1270.07|1267.67|1271.78|1269.38|1269.58|1267.18|0
1655975400000|2022-06-23 09:10:00|1269.94|1267.54|1277.87|1275.47|1277.87|1275.47|1269.94|1267.54|0
1655975700000|2022-06-23 09:15:00|1278.11|1275.71|1276.89|1274.49|1279.57|1277.17|1276.89|1274.49|0
1655976000000|2022-06-23 09:20:00|1277.13|1274.73|1274.53|1272.13|1277.62|1275.22|1274.17|1271.77|0
1655976300000|2022-06-23 09:25:00|1274.41|1272.01|1274.77|1272.37|1275.38|1272.98|1273.19|1270.79|0
1655976600000|2022-06-23 09:30:00|1274.41|1272.01|1274.41|1272.01|1274.65|1272.25|1272.21|1269.81|0
1655976900000|2022-06-23 09:35:00|1274.65|1272.25|1276.11|1273.71|1276.36|1273.96|1272.94|1270.54|0
1655977200000|2022-06-23 09:40:00|1275.87|1273.47|1279.64|1277.24|1279.77|1277.37|1275.87|1273.47|0
1655977500000|2022-06-23 09:45:00|1279.77|1277.37|1278.67|1276.27|1280.99|1278.59|1278.06|1275.66|0
1655977800000|2022-06-23 09:50:00|1278.79|1276.39|1280.01|1277.61|1280.75|1278.35|1278.79|1276.39|0
1655978100000|2022-06-23 09:55:00|1279.89|1277.49|1281.96|1279.56|1285.14|1282.74|1279.4|1277|0
1655978400000|2022-06-23 10:00:00|1282.45|1280.05|1282.21|1279.81|1283.18|1280.78|1281.23|1278.83|0
1655978700000|2022-06-23 10:05:00|1282.08|1279.68|1284.16|1281.76|1285.13|1282.73|1281.96|1279.56|0
1655979000000|2022-06-23 10:10:00|1284.28|1281.88|1286.47|1284.07|1287.82|1285.42|1283.43|1281.03|0
1655979300000|2022-06-23 10:15:00|1286.6|1284.2|1285.38|1282.98|1286.71|1284.31|1284.64|1282.24|0
1655979600000|2022-06-23 10:20:00|1285.86|1283.46|1287.3|1284.9|1287.79|1285.39|1284.64|1282.24|0
1655979900000|2022-06-23 10:25:00|1287.17|1284.77|1292.18|1289.78|1292.42|1290.02|1287.17|1284.77|0
1655980200000|2022-06-23 10:30:00|1291.93|1289.53|1289.25|1286.85|1291.93|1289.53|1288.15|1285.75|0
1655980500000|2022-06-23 10:35:00|1289.49|1287.09|1292.66|1290.26|1293.89|1291.49|1289.01|1286.61|0
1655980800000|2022-06-23 10:40:00|1292.91|1290.51|1295.08|1292.68|1295.32|1292.92|1292.42|1290.02|0
1655981100000|2022-06-23 10:45:00|1295.19|1292.79|1298.74|1296.34|1298.74|1296.34|1293.86|1291.46|0
1655981400000|2022-06-23 10:50:00|1298.61|1296.21|1299.47|1297.07|1302.15|1299.75|1298.25|1295.85|0
1655981700000|2022-06-23 10:55:00|1299.22|1296.82|1301.05|1298.65|1302.64|1300.24|1298.98|1296.58|0
1655982000000|2022-06-23 11:00:00|1300.93|1298.53|1298.85|1296.45|1300.93|1298.53|1298.24|1295.84|0
1655982300000|2022-06-23 11:05:00|1298.98|1296.58|1297.27|1294.87|1298.98|1296.58|1296.54|1294.14|0
1655982600000|2022-06-23 11:10:00|1297.02|1294.62|1296.78|1294.38|1297.14|1294.74|1295.31|1292.91|0
1655982900000|2022-06-23 11:15:00|1297.02|1294.62|1298.73|1296.33|1299.95|1297.55|1296.78|1294.38|0
1655983200000|2022-06-23 11:20:00|1298.49|1296.09|1300.68|1298.28|1301.41|1299.01|1298.49|1296.09|0
1655983500000|2022-06-23 11:25:00|1300.55|1298.15|1305.86|1303.46|1305.86|1303.46|1299.58|1297.18|0
1655983800000|2022-06-23 11:30:00|1305.37|1302.97|1301.96|1299.56|1305.62|1303.22|1301.22|1298.82|0
1655984100000|2022-06-23 11:35:00|1302.2|1299.8|1302.93|1300.53|1303.42|1301.02|1301.71|1299.31|0
1655984400000|2022-06-23 11:40:00|1303.18|1300.78|1301.58|1299.18|1303.66|1301.26|1298.54|1296.14|0
1655984700000|2022-06-23 11:45:00|1300.98|1298.58|1302.69|1300.29|1303.91|1301.51|1299.14|1296.74|0
1655985000000|2022-06-23 11:50:00|1302.56|1300.16|1302.56|1300.16|1303.17|1300.77|1301.22|1298.82|0
1655985300000|2022-06-23 11:55:00|1302.44|1300.04|1300.49|1298.09|1302.68|1300.28|1300|1297.6|0
1655985600000|2022-06-23 12:00:00|1300.24|1297.84|1297.31|1294.91|1300.97|1298.57|1297.31|1294.91|0
1655985900000|2022-06-23 12:05:00|1297.07|1294.67|1293.9|1291.5|1297.07|1294.67|1293.65|1291.25|0
1655986200000|2022-06-23 12:10:00|1293.65|1291.25|1293.59|1291.19|1296.09|1293.69|1293.16|1290.76|0
1655986500000|2022-06-23 12:15:00|1293.84|1291.44|1295.3|1292.9|1296.52|1294.12|1293.11|1290.71|0
1655986800000|2022-06-23 12:20:00|1295.66|1293.26|1293.84|1291.44|1295.79|1293.39|1292.86|1290.46|0
1655987100000|2022-06-23 12:25:00|1293.59|1291.19|1291.76|1289.36|1293.84|1291.44|1291.4|1289|0
1655987400000|2022-06-23 12:30:00|1291.4|1289|1286.03|1283.63|1291.4|1289|1285.79|1283.39|0
1655987700000|2022-06-23 12:35:00|1286.27|1283.87|1284.1|1281.7|1286.76|1284.36|1283.86|1281.46|0
1655988000000|2022-06-23 12:40:00|1284.22|1281.82|1283.73|1281.33|1288.49|1286.09|1283.61|1281.21|0
1655988300000|2022-06-23 12:45:00|1283.13|1280.73|1286.3|1283.9|1287.27|1284.87|1282.88|1280.48|0
1655988600000|2022-06-23 12:50:00|1286.05|1283.65|1285.56|1283.16|1287.51|1285.11|1284.1|1281.7|0
1655988900000|2022-06-23 12:55:00|1285.68|1283.28|1289.09|1286.69|1290.69|1288.29|1284.83|1282.43|0
1655989200000|2022-06-23 13:00:00|1289.47|1287.07|1290.44|1288.04|1291.66|1289.26|1288|1285.6|0
1655989500000|2022-06-23 13:05:00|1290.2|1287.8|1294.1|1291.7|1294.34|1291.94|1288.24|1285.84|0
1655989800000|2022-06-23 13:10:00|1293.86|1291.46|1295.56|1293.16|1295.81|1293.41|1292.39|1289.99|0
1655990100000|2022-06-23 13:15:00|1295.81|1293.41|1297.52|1295.12|1298.49|1296.09|1295.81|1293.41|0
1655990400000|2022-06-23 13:20:00|1297.76|1295.36|1298.74|1296.34|1298.98|1296.58|1297.15|1294.75|0
1655990700000|2022-06-23 13:25:00|1298.49|1296.09|1292.88|1290.48|1298.98|1296.58|1292.88|1290.48|0
1655991000000|2022-06-23 13:30:00|1292.63|1290.23|1289.95|1287.55|1299.96|1297.56|1288.48|1286.08|0
1655991300000|2022-06-23 13:35:00|1288.6|1286.2|1287.13|1284.73|1291.28|1288.88|1284.58|1282.18|0
1655991600000|2022-06-23 13:40:00|1286.77|1284.37|1291.04|1288.64|1297.87|1295.47|1286.77|1284.37|0
1655991900000|2022-06-23 13:45:00|1293.72|1291.32|1292.38|1289.98|1295.31|1292.91|1282.38|1279.98|0
1655992200000|2022-06-23 13:50:00|1292.26|1289.86|1277.99|1275.59|1292.26|1289.86|1276.04|1273.64|0
1655992500000|2022-06-23 13:55:00|1277.75|1275.35|1297.02|1294.62|1298.24|1295.84|1277.26|1274.86|0
1655992800000|2022-06-23 14:00:00|1296.78|1294.38|1297.51|1295.11|1300.93|1298.53|1294.82|1292.42|0
1655993100000|2022-06-23 14:05:00|1298|1295.6|1286.36|1283.96|1300.51|1298.11|1285.87|1283.47|0
1655993400000|2022-06-23 14:10:00|1286.12|1283.72|1285.63|1283.23|1290.51|1288.11|1280.51|1278.11|0
1655993700000|2022-06-23 14:15:00|1286.6|1284.2|1288.55|1286.15|1291.48|1289.08|1284.17|1281.77|0
1655994000000|2022-06-23 14:20:00|1289.28|1286.88|1293.81|1291.41|1297.82|1295.42|1289.04|1286.64|0
1655994300000|2022-06-23 14:25:00|1293.57|1291.17|1290.64|1288.24|1296.25|1293.85|1286.98|1284.58|0
1655994600000|2022-06-23 14:30:00|1292.1|1289.7|1288.69|1286.29|1295.52|1293.12|1286.25|1283.85|0
1655994900000|2022-06-23 14:35:00|1286.74|1284.34|1296.25|1293.85|1296.25|1293.85|1285.03|1282.63|0
1655995200000|2022-06-23 14:40:00|1296.49|1294.09|1298.93|1296.53|1303.82|1301.42|1296.49|1294.09|0
1655995500000|2022-06-23 14:45:00|1298.45|1296.05|1299.41|1297.01|1305.27|1302.87|1298.08|1295.68|0
1655995800000|2022-06-23 14:50:00|1299.9|1297.5|1300.63|1298.23|1302.83|1300.43|1296.49|1294.09|0
1655996100000|2022-06-23 14:55:00|1300.88|1298.48|1305.03|1302.63|1307.47|1305.07|1300.39|1297.99|0
1655996400000|2022-06-23 15:00:00|1305.27|1302.87|1295.62|1293.22|1305.27|1302.87|1295.26|1292.86|0
1655996700000|2022-06-23 15:05:00|1295.75|1293.35|1299.9|1297.5|1299.9|1297.5|1294.53|1292.13|0
1655997000000|2022-06-23 15:10:00|1300.63|1298.23|1305.51|1303.11|1308.44|1306.04|1298.68|1296.28|0
1655997300000|2022-06-23 15:15:00|1305.27|1302.87|1304.05|1301.65|1305.27|1302.87|1302.09|1299.69|0
1655997600000|2022-06-23 15:20:00|1303.92|1301.52|1295.99|1293.59|1305.76|1303.36|1294.53|1292.13|0
1655997900000|2022-06-23 15:25:00|1295.75|1293.35|1295.75|1293.35|1298.19|1295.79|1294.77|1292.37|0
1655998200000|2022-06-23 15:30:00|1296.97|1294.57|1289.65|1287.25|1298.92|1296.52|1288.67|1286.27|0
1655998500000|2022-06-23 15:35:00|1289.4|1287|1282.57|1280.17|1289.4|1287|1282.57|1280.17|0
1655998800000|2022-06-23 15:40:00|1282.82|1280.42|1286.96|1284.56|1287.2|1284.8|1281.47|1279.07|0
1655999100000|2022-06-23 15:45:00|1286.72|1284.32|1288.91|1286.51|1289.15|1286.75|1284.28|1281.88|0
1655999400000|2022-06-23 15:50:00|1288.17|1285.77|1284.76|1282.36|1288.91|1286.51|1284.76|1282.36|0
1655999700000|2022-06-23 15:55:00|1284.51|1282.11|1278.41|1276.01|1284.51|1282.11|1277.44|1275.04|0
1656000000000|2022-06-23 16:00:00|1278.66|1276.26|1267.2|1264.8|1279.88|1277.48|1267.2|1264.8|0
1656000300000|2022-06-23 16:05:00|1266.96|1264.56|1269.36|1266.96|1273.02|1270.62|1265.98|1263.58|0
1656000600000|2022-06-23 16:10:00|1269.61|1267.21|1272.29|1269.89|1273.51|1271.11|1267.17|1264.77|0
1656000900000|2022-06-23 16:15:00|1271.07|1268.67|1276.19|1273.79|1278.63|1276.23|1269.61|1267.21|0
1656001200000|2022-06-23 16:20:00|1275.95|1273.55|1276.41|1274.01|1280.55|1278.15|1273.97|1271.57|0
1656001500000|2022-06-23 16:25:00|1276.16|1273.76|1273.48|1271.08|1277.14|1274.74|1272.26|1269.86|0
1656001800000|2022-06-23 16:30:00|1272.99|1270.59|1266.64|1264.24|1275.19|1272.79|1266.3|1263.9|0
1656002100000|2022-06-23 16:35:00|1267.38|1264.98|1263.47|1261.07|1270.3|1267.9|1262.5|1260.1|0
1656002400000|2022-06-23 16:40:00|1263.72|1261.32|1265.67|1263.27|1268.59|1266.19|1262.5|1260.1|0
1656002700000|2022-06-23 16:45:00|1264.93|1262.53|1264.36|1261.96|1266.55|1264.15|1259.82|1257.42|0
1656003000000|2022-06-23 16:50:00|1263.87|1261.47|1264.11|1261.71|1265.57|1263.17|1257.53|1255.13|0
1656003300000|2022-06-23 16:55:00|1263.87|1261.47|1262.16|1259.76|1266.79|1264.39|1260.94|1258.54|0
1656003600000|2022-06-23 17:00:00|1261.67|1259.27|1259.48|1257.08|1261.67|1259.27|1255.58|1253.18|0
1656003900000|2022-06-23 17:05:00|1259.35|1256.95|1265.08|1262.68|1268.5|1266.1|1258.99|1256.59|0
1656004200000|2022-06-23 17:10:00|1264.84|1262.44|1266.42|1264.02|1268.99|1266.59|1264.6|1262.2|0
1656004500000|2022-06-23 17:15:00|1266.55|1264.15|1268.24|1265.84|1269.94|1267.54|1265.81|1263.41|0
1656004800000|2022-06-23 17:20:00|1268.97|1266.57|1267.5|1265.1|1272.62|1270.22|1263.36|1260.96|0
1656005100000|2022-06-23 17:25:00|1267.26|1264.86|1265.87|1263.47|1270.79|1268.39|1263.85|1261.45|0
1656005400000|2022-06-23 17:30:00|1265.63|1263.23|1268.67|1266.27|1270.01|1267.61|1265.39|1262.99|0
1656005700000|2022-06-23 17:35:00|1268.8|1266.4|1265.03|1262.63|1270.39|1267.99|1262.84|1260.44|0
1656006000000|2022-06-23 17:40:00|1265.28|1262.88|1264.66|1262.26|1266.74|1264.34|1260.4|1258|0
1656006300000|2022-06-23 17:45:00|1264.79|1262.39|1269.42|1267.02|1269.42|1267.02|1263.08|1260.68|0
1656006600000|2022-06-23 17:50:00|1270.15|1267.75|1273.8|1271.4|1274.78|1272.38|1269.9|1267.5|0
1656006900000|2022-06-23 17:55:00|1274.05|1271.65|1275.02|1272.62|1276|1273.6|1272.58|1270.18|0
1656007200000|2022-06-23 18:00:00|1275.26|1272.86|1274.53|1272.13|1277.46|1275.06|1272.58|1270.18|0
1656007500000|2022-06-23 18:05:00|1273.56|1271.16|1275.99|1273.59|1275.99|1273.59|1273.56|1271.16|0
1656007800000|2022-06-23 18:10:00|1275.75|1273.35|1275.02|1272.62|1278.06|1275.66|1272.82|1270.42|0
1656008100000|2022-06-23 18:15:00|1275.51|1273.11|1274.53|1272.13|1276.48|1274.08|1272.09|1269.69|0
1656008400000|2022-06-23 18:20:00|1274.77|1272.37|1278.42|1276.02|1278.43|1276.03|1272.33|1269.93|0
1656008700000|2022-06-23 18:25:00|1278.91|1276.51|1282.07|1279.67|1282.8|1280.4|1276.71|1274.31|0
1656009000000|2022-06-23 18:30:00|1281.83|1279.43|1288.88|1286.48|1290.1|1287.7|1281.58|1279.18|0
1656009300000|2022-06-23 18:35:00|1289.12|1286.72|1290.08|1287.68|1291.79|1289.39|1286.3|1283.9|0
1656009600000|2022-06-23 18:40:00|1290.44|1288.04|1288.38|1285.98|1290.82|1288.42|1287.4|1285|0
1656009900000|2022-06-23 18:45:00|1288.13|1285.73|1286.67|1284.27|1288.38|1285.98|1284.48|1282.08|0
1656010200000|2022-06-23 18:50:00|1286.43|1284.03|1287.51|1285.11|1288.13|1285.73|1285.94|1283.54|0
1656010500000|2022-06-23 18:55:00|1286.53|1284.13|1288.24|1285.84|1288.24|1285.84|1285.31|1282.91|0
1656010800000|2022-06-23 19:00:00|1288.48|1286.08|1289.94|1287.54|1290.18|1287.78|1284.34|1281.94|0
1656011100000|2022-06-23 19:05:00|1289.21|1286.81|1291.4|1289|1293.35|1290.95|1288.97|1286.57|0
1656011400000|2022-06-23 19:10:00|1291.65|1289.25|1292.25|1289.85|1292.87|1290.47|1288.96|1286.56|0
1656011700000|2022-06-23 19:15:00|1292.38|1289.98|1290.67|1288.27|1293.11|1290.71|1287.01|1284.61|0
1656012000000|2022-06-23 19:20:00|1291.16|1288.76|1291.64|1289.24|1294.08|1291.68|1289.69|1287.29|0
1656012300000|2022-06-23 19:25:00|1291.4|1289|1296.28|1293.88|1298.23|1295.83|1291.4|1289|0
1656012600000|2022-06-23 19:30:00|1296.03|1293.63|1307.74|1305.34|1307.99|1305.59|1296.03|1293.63|0
1656012900000|2022-06-23 19:35:00|1307.99|1305.59|1302.54|1300.14|1307.99|1305.59|1301.81|1299.41|0
1656013200000|2022-06-23 19:40:00|1303.27|1300.87|1304.98|1302.58|1308.15|1305.75|1301.57|1299.17|0
1656013500000|2022-06-23 19:45:00|1305.1|1302.7|1311.32|1308.92|1311.32|1308.92|1304.74|1302.34|0
1656013800000|2022-06-23 19:50:00|1313.03|1310.63|1305.95|1303.55|1315.22|1312.82|1305.22|1302.82|0
1656014100000|2022-06-23 19:55:00|1305.71|1303.31|1308.64|1306.24|1311.81|1309.41|1304.25|1301.85|0
1656014400000|2022-06-23 20:00:00|1308.15|1305.75|1298.64|1296.24|1308.15|1305.75|1298.64|1296.24|0
1656014700000|2022-06-23 20:05:00|1298.88|1296.48|1299.24|1296.84|1299.86|1297.46|1298.39|1295.99|0
1656015000000|2022-06-23 20:10:00|1299.37|1296.97|1298.64|1296.24|1299.86|1297.46|1298.64|1296.24|0
1656015300000|2022-06-23 20:15:00|1298.84|1296.04|1299.57|1296.77|1299.81|1297.01|1298.84|1296.04|0
1656015600000|2022-06-23 20:20:00|1299.81|1297.01|1302.73|1299.93|1302.73|1299.93|1299.81|1297.01|0
1656015900000|2022-06-23 20:25:00|1302.61|1299.81|1302.63|1299.83|1302.87|1300.07|1301.03|1298.23|0
1656016200000|2022-06-23 20:30:00|1302.87|1300.07|1302.63|1299.83|1303.11|1300.31|1302.63|1299.83|0
1656016500000|2022-06-23 20:35:00|1302.87|1300.07|1302.63|1299.83|1302.87|1300.07|1302.63|1299.83|0
1656016800000|2022-06-23 20:40:00|1301.65|1298.85|1296.53|1293.73|1301.65|1298.85|1296.53|1293.73|0
1656017100000|2022-06-23 20:45:00|1296.77|1293.97|1295.8|1293|1296.77|1293.97|1295.31|1292.51|0
1656017400000|2022-06-23 20:50:00|1295.55|1292.75|1292.39|1289.59|1295.55|1292.75|1292.39|1289.59|0
1656017700000|2022-06-23 20:55:00|1292.63|1289.83|1294.45|1291.65|1294.58|1291.78|1292.39|1289.59|0
1656018000000|2022-06-23 21:00:00|1294.88|1292.08|1294.77|1291.97|1294.88|1292.08|1294.05|1291.25|0
1656018300000|2022-06-23 21:05:00|1294.91|1292.11|1295.52|1292.72|1295.55|1292.75|1294.91|1292.11|0
1656018600000|2022-06-23 21:10:00|1295.66|1292.86|1295.59|1292.79|1295.7|1292.9|1295.37|1292.57|0
1656018900000|2022-06-23 21:15:00|1295.44|1292.64|1294.98|1292.18|1295.44|1292.64|1294.94|1292.14|0
1656019200000|2022-06-23 21:20:00|1295.05|1292.25|1294.12|1291.32|1295.05|1292.25|1293.98|1291.18|0
1656019500000|2022-06-23 21:25:00|1294.15|1291.35|1294.23|1291.43|1294.94|1292.14|1294.08|1291.28|0
1656019800000|2022-06-23 21:30:00|1294.3|1291.5|1294.26|1291.46|1294.3|1291.5|1294.23|1291.43|0
1656020100000|2022-06-23 21:35:00|1294.23|1291.43|1294.23|1291.43|1294.23|1291.43|1294.23|1291.43|0
1656020400000|2022-06-23 21:40:00|1294.51|1291.71|1294.94|1292.14|1294.98|1292.18|1294.51|1291.71|0
1656020700000|2022-06-23 21:45:00|1294.79|1291.99|1296.11|1293.31|1296.11|1293.31|1294.76|1291.96|0
1656021000000|2022-06-23 21:50:00|1295.96|1293.16|1295.78|1292.98|1296.15|1293.35|1295.78|1292.98|0
1656021300000|2022-06-23 21:55:00|1296|1293.2|1296.39|1293.59|1296.47|1293.67|1296|1293.2|0
1656021600000|2022-06-23 22:00:00|1295.17|1292.37|1297.73|1294.93|1297.85|1295.05|1295.17|1292.37|0
1656021900000|2022-06-23 22:05:00|1297.85|1295.05|1296.27|1293.47|1298.95|1296.15|1295.54|1292.74|0
1656022200000|2022-06-23 22:10:00|1295.05|1292.25|1296.51|1293.71|1296.51|1293.71|1293.59|1290.79|0
1656022500000|2022-06-23 22:15:00|1296.76|1293.96|1296.02|1293.22|1297.97|1295.17|1296.02|1293.22|0
1656022800000|2022-06-23 22:20:00|1296.14|1293.34|1296.87|1294.07|1296.87|1294.07|1295.29|1292.49|0
1656023100000|2022-06-23 22:25:00|1296.75|1293.95|1294.07|1291.27|1297.97|1295.17|1294.07|1291.27|0
1656023400000|2022-06-23 22:30:00|1294.31|1291.51|1294.8|1292|1295.78|1292.98|1294.31|1291.51|0
1656023700000|2022-06-23 22:35:00|1295.05|1292.25|1296.26|1293.46|1296.26|1293.46|1294.07|1291.27|0
1656024000000|2022-06-23 22:40:00|1296.51|1293.71|1297.24|1294.44|1297.6|1294.8|1296.51|1293.71|0
1656024300000|2022-06-23 22:45:00|1297.6|1294.8|1299.92|1297.12|1300.77|1297.97|1297.48|1294.68|0
1656024600000|2022-06-23 22:50:00|1299.79|1296.99|1300.52|1297.72|1300.89|1298.09|1299.67|1296.87|0
1656024900000|2022-06-23 22:55:00|1300.4|1297.6|1299.79|1296.99|1300.4|1297.6|1298.7|1295.9|0
1656025200000|2022-06-23 23:00:00|1299.67|1296.87|1300.16|1297.36|1301.86|1299.06|1299.18|1296.38|0
1656025500000|2022-06-23 23:05:00|1300.52|1297.72|1300.64|1297.84|1300.64|1297.84|1299.18|1296.38|0
1656025800000|2022-06-23 23:10:00|1300.76|1297.96|1301.13|1298.33|1301.74|1298.94|1300.76|1297.96|0
1656026100000|2022-06-23 23:15:00|1301|1298.2|1299.42|1296.62|1301.13|1298.33|1299.42|1296.62|0
1656026400000|2022-06-23 23:20:00|1299.67|1296.87|1299.91|1297.11|1300.15|1297.35|1299.42|1296.62|0
1656026700000|2022-06-23 23:25:00|1299.78|1296.98|1301.37|1298.57|1301.37|1298.57|1299.18|1296.38|0
1656027000000|2022-06-23 23:30:00|1300.51|1297.71|1300.88|1298.08|1302.35|1299.55|1299.29|1296.49|0
1656027300000|2022-06-23 23:35:00|1300.76|1297.96|1300.88|1298.08|1301.86|1299.06|1300.76|1297.96|0
1656027600000|2022-06-23 23:40:00|1301.37|1298.57|1300.75|1297.95|1301.86|1299.06|1300.39|1297.59|0
1656027900000|2022-06-23 23:45:00|1300.64|1297.84|1299.66|1296.86|1301.12|1298.32|1299.42|1296.62|0
1656028200000|2022-06-23 23:50:00|1299.9|1297.1|1298.31|1295.51|1300.39|1297.59|1298.31|1295.51|0
1656028500000|2022-06-23 23:55:00|1298.2|1295.4|1295.27|1292.47|1298.2|1295.4|1294.05|1291.25|0
1656028800000|2022-06-24 00:00:00|1295.63|1292.83|1297.34|1294.54|1297.71|1294.91|1292.1|1289.3|0
1656029100000|2022-06-24 00:05:00|1296.85|1294.05|1298.93|1296.13|1299.9|1297.1|1296.36|1293.56|0
1656029400000|2022-06-24 00:10:00|1299.9|1297.1|1297.46|1294.66|1300.63|1297.83|1296.36|1293.56|0
1656029700000|2022-06-24 00:15:00|1297.22|1294.42|1300.87|1298.07|1300.87|1298.07|1294.54|1291.74|0
1656030000000|2022-06-24 00:20:00|1301.12|1298.32|1301.97|1299.17|1303.8|1301|1301.12|1298.32|0
1656030300000|2022-06-24 00:25:00|1302.09|1299.29|1299.28|1296.48|1302.34|1299.54|1298.92|1296.12|0
1656030600000|2022-06-24 00:30:00|1299.17|1296.37|1298.79|1295.99|1299.9|1297.1|1296.73|1293.93|0
1656030900000|2022-06-24 00:35:00|1298.68|1295.88|1299.28|1296.48|1300.38|1297.58|1297.82|1295.02|0
1656031200000|2022-06-24 00:40:00|1299.52|1296.72|1301.84|1299.04|1301.96|1299.16|1299.28|1296.48|0
1656031500000|2022-06-24 00:45:00|1301.72|1298.92|1303.67|1300.87|1305.26|1302.46|1301.72|1298.92|0
1656031800000|2022-06-24 00:50:00|1303.79|1300.99|1302.93|1300.13|1304.16|1301.36|1301.72|1298.92|0
1656032100000|2022-06-24 00:55:00|1303.06|1300.26|1304.52|1301.72|1304.77|1301.97|1302.57|1299.77|0
1656032400000|2022-06-24 01:00:00|1304.28|1301.48|1304.4|1301.6|1304.4|1301.6|1302.82|1300.02|0
1656032700000|2022-06-24 01:05:00|1304.52|1301.72|1302.08|1299.28|1304.77|1301.97|1301.84|1299.04|0
1656033000000|2022-06-24 01:10:00|1302.2|1299.4|1305.98|1303.18|1305.98|1303.18|1302.2|1299.4|0
1656033300000|2022-06-24 01:15:00|1306.1|1303.3|1304.52|1301.72|1307.81|1305.01|1304.15|1301.35|0
1656033600000|2022-06-24 01:20:00|1305.01|1302.21|1310.62|1307.82|1311.11|1308.31|1305.01|1302.21|0
1656033900000|2022-06-24 01:25:00|1310.86|1308.06|1308.18|1305.38|1311.11|1308.31|1307.93|1305.13|0
1656034200000|2022-06-24 01:30:00|1308.29|1305.49|1309.64|1306.84|1309.64|1306.84|1306.71|1303.91|0
1656034500000|2022-06-24 01:35:00|1310.13|1307.33|1310.13|1307.33|1312.81|1310.01|1309.27|1306.47|0
1656034800000|2022-06-24 01:40:00|1310.61|1307.81|1313.54|1310.74|1314.52|1311.72|1309.88|1307.08|0
1656035100000|2022-06-24 01:45:00|1313.79|1310.99|1318.18|1315.38|1320.62|1317.82|1313.79|1310.99|0
1656035400000|2022-06-24 01:50:00|1318.42|1315.62|1316.47|1313.67|1319.89|1317.09|1316.22|1313.42|0
1656035700000|2022-06-24 01:55:00|1316.34|1313.54|1319.03|1316.23|1319.51|1316.71|1315.74|1312.94|0
1656036000000|2022-06-24 02:00:00|1318.91|1316.11|1317.44|1314.64|1319.64|1316.84|1317.32|1314.52|0
1656036300000|2022-06-24 02:05:00|1317.2|1314.4|1319.88|1317.08|1319.88|1317.08|1316.95|1314.15|0
1656036600000|2022-06-24 02:10:00|1320|1317.2|1325.74|1322.94|1325.74|1322.94|1320|1317.2|0
1656036900000|2022-06-24 02:15:00|1325.99|1323.19|1326.96|1324.16|1327.7|1324.9|1325.5|1322.7|0
1656037200000|2022-06-24 02:20:00|1327.08|1324.28|1324.52|1321.72|1327.7|1324.9|1324.52|1321.72|0
1656037500000|2022-06-24 02:25:00|1324.28|1321.48|1326.47|1323.67|1326.72|1323.92|1324.03|1321.23|0
1656037800000|2022-06-24 02:30:00|1326.23|1323.43|1326.47|1323.67|1327.32|1324.52|1325.5|1322.7|0
1656038100000|2022-06-24 02:35:00|1326.35|1323.55|1327.08|1324.28|1327.45|1324.65|1326.23|1323.43|0
1656038400000|2022-06-24 02:40:00|1327.2|1324.4|1326.72|1323.92|1327.45|1324.65|1325.98|1323.18|0
1656038700000|2022-06-24 02:45:00|1326.96|1324.16|1330.01|1327.21|1330.62|1327.82|1326.96|1324.16|0
1656039000000|2022-06-24 02:50:00|1330.13|1327.33|1331.23|1328.43|1331.6|1328.8|1329.89|1327.09|0
1656039300000|2022-06-24 02:55:00|1331.11|1328.31|1330.49|1327.69|1331.11|1328.31|1329.76|1326.96|0
1656039600000|2022-06-24 03:00:00|1330.62|1327.82|1330.86|1328.06|1332.09|1329.29|1329.89|1327.09|0
1656039900000|2022-06-24 03:05:00|1330.98|1328.18|1329.64|1326.84|1331.47|1328.67|1329.4|1326.6|0
1656040200000|2022-06-24 03:10:00|1329.89|1327.09|1327.93|1325.13|1329.89|1327.09|1327.44|1324.64|0
1656040500000|2022-06-24 03:15:00|1327.8|1325|1327.56|1324.76|1328.91|1326.11|1326.95|1324.15|0
1656040800000|2022-06-24 03:20:00|1327.44|1324.64|1327.2|1324.4|1327.69|1324.89|1325.97|1323.17|0
1656041100000|2022-06-24 03:25:00|1326.95|1324.15|1324.87|1322.07|1326.95|1324.15|1324.14|1321.34|0
1656041400000|2022-06-24 03:30:00|1325.11|1322.31|1324.87|1322.07|1325.97|1323.17|1324.26|1321.46|0
1656041700000|2022-06-24 03:35:00|1325|1322.2|1326.22|1323.42|1326.22|1323.42|1324.75|1321.95|0
1656042000000|2022-06-24 03:40:00|1325.97|1323.17|1325.6|1322.8|1326.95|1324.15|1325.24|1322.44|0
1656042300000|2022-06-24 03:45:00|1325.48|1322.68|1324.5|1321.7|1325.73|1322.93|1324.26|1321.46|0
1656042600000|2022-06-24 03:50:00|1324.75|1321.95|1325.72|1322.92|1326.21|1323.41|1324.5|1321.7|0
1656042900000|2022-06-24 03:55:00|1325.48|1322.68|1324.99|1322.19|1325.84|1323.04|1324.38|1321.58|0
1656043200000|2022-06-24 04:00:00|1324.86|1322.06|1328.17|1325.37|1328.65|1325.85|1324.5|1321.7|0
1656043500000|2022-06-24 04:05:00|1328.04|1325.24|1328.9|1326.1|1329.39|1326.59|1327.92|1325.12|0
1656043800000|2022-06-24 04:10:00|1328.77|1325.97|1328.9|1326.1|1330.24|1327.44|1328.16|1325.36|0
1656044100000|2022-06-24 04:15:00|1329.14|1326.34|1335|1332.2|1335.25|1332.45|1329.14|1326.34|0
1656044400000|2022-06-24 04:20:00|1334.88|1332.08|1338.92|1336.12|1339.65|1336.85|1334.52|1331.72|0
1656044700000|2022-06-24 04:25:00|1338.67|1335.87|1336.47|1333.67|1338.91|1336.11|1336.34|1333.54|0
1656045000000|2022-06-24 04:30:00|1336.59|1333.79|1338.3|1335.5|1338.42|1335.62|1336.34|1333.54|0
1656045300000|2022-06-24 04:35:00|1338.42|1335.62|1336.96|1334.16|1338.91|1336.11|1336.71|1333.91|0
1656045600000|2022-06-24 04:40:00|1336.71|1333.91|1336.71|1333.91|1336.96|1334.16|1335.98|1333.18|0
1656045900000|2022-06-24 04:45:00|1336.83|1334.03|1336.34|1333.54|1336.96|1334.16|1335.98|1333.18|0
1656046200000|2022-06-24 04:50:00|1335.98|1333.18|1337.2|1334.4|1337.44|1334.64|1335.73|1332.93|0
1656046500000|2022-06-24 04:55:00|1337.32|1334.52|1337.44|1334.64|1339.03|1336.23|1336.95|1334.15|0
1656046800000|2022-06-24 05:00:00|1337.69|1334.89|1337.07|1334.27|1338.66|1335.86|1334.51|1331.71|0
1656047100000|2022-06-24 05:05:00|1337.44|1334.64|1336.33|1333.53|1340.86|1338.06|1336.33|1333.53|0
1656047400000|2022-06-24 05:10:00|1336.71|1333.91|1336.33|1333.53|1337.8|1335|1335.48|1332.68|0
1656047700000|2022-06-24 05:15:00|1336.46|1333.66|1336.58|1333.78|1337.19|1334.39|1335.73|1332.93|0
1656048000000|2022-06-24 05:20:00|1336.7|1333.9|1336.21|1333.41|1338.53|1335.73|1335.6|1332.8|0
1656048300000|2022-06-24 05:25:00|1335.97|1333.17|1339.88|1337.08|1340.13|1337.33|1334.5|1331.7|0
1656048600000|2022-06-24 05:30:00|1339.75|1336.95|1339.15|1336.35|1339.88|1337.08|1338.41|1335.61|0
1656048900000|2022-06-24 05:35:00|1339.39|1336.59|1342.15|1339.35|1342.15|1339.35|1338.9|1336.1|0
1656049200000|2022-06-24 05:40:00|1342.88|1340.08|1343.25|1340.45|1343.5|1340.7|1342.27|1339.47|0
1656049500000|2022-06-24 05:45:00|1342.76|1339.96|1342.14|1339.34|1343.25|1340.45|1341.78|1338.98|0
1656049800000|2022-06-24 05:50:00|1342.03|1339.23|1341.29|1338.49|1342.03|1339.23|1339.58|1336.78|0
1656050100000|2022-06-24 05:55:00|1341.54|1338.74|1338.85|1336.05|1341.65|1338.85|1337.63|1334.83|0
1656050400000|2022-06-24 06:00:00|1338.6|1335.8|1336.89|1334.09|1338.6|1335.8|1335.43|1332.63|0
1656050700000|2022-06-24 06:05:00|1337.14|1334.34|1334.45|1331.65|1338.36|1335.56|1334.2|1331.4|0
1656051000000|2022-06-24 06:10:00|1334.08|1331.28|1337.25|1334.45|1337.87|1335.07|1333.96|1331.16|0
1656051300000|2022-06-24 06:15:00|1337.38|1334.58|1336.52|1333.72|1338.11|1335.31|1334.81|1332.01|0
1656051600000|2022-06-24 06:20:00|1336.4|1333.6|1337.25|1334.45|1337.87|1335.07|1334.81|1332.01|0
1656051900000|2022-06-24 06:25:00|1336.64|1333.84|1335.67|1332.87|1336.89|1334.09|1334.93|1332.13|0
1656052200000|2022-06-24 06:30:00|1335.42|1332.62|1333.22|1330.42|1336.89|1334.09|1332.49|1329.69|0
1656052500000|2022-06-24 06:35:00|1333.09|1330.29|1334.07|1331.27|1334.07|1331.27|1332|1329.2|0
1656052800000|2022-06-24 06:40:00|1334.56|1331.76|1333.95|1331.15|1335.42|1332.62|1333.09|1330.29|0
1656053100000|2022-06-24 06:45:00|1333.83|1331.03|1333.71|1330.91|1334.44|1331.64|1332.73|1329.93|0
1656053400000|2022-06-24 06:50:00|1333.58|1330.78|1332.97|1330.17|1334.2|1331.4|1332.73|1329.93|0
1656053700000|2022-06-24 06:55:00|1332.85|1330.05|1331.02|1328.22|1332.85|1330.05|1330.53|1327.73|0
1656054000000|2022-06-24 07:00:00|1331.26|1328.46|1329.32|1326.52|1331.26|1328.46|1327|1324.2|0
1656054300000|2022-06-24 07:05:00|1329.12|1326.72|1333.27|1330.87|1334.61|1332.21|1328.14|1325.74|0
1656054600000|2022-06-24 07:10:00|1333.64|1331.24|1330.95|1328.55|1334.61|1332.21|1330.46|1328.06|0
1656054900000|2022-06-24 07:15:00|1331.44|1329.04|1328.61|1326.21|1332.17|1329.77|1326.78|1324.38|0
1656055200000|2022-06-24 07:20:00|1328.37|1325.97|1327.75|1325.35|1330.19|1327.79|1327.39|1324.99|0
1656055500000|2022-06-24 07:25:00|1328.12|1325.72|1330.81|1328.41|1331.05|1328.65|1327.39|1324.99|0
1656055800000|2022-06-24 07:30:00|1330.68|1328.28|1333.85|1331.45|1334.71|1332.31|1330.32|1327.92|0
1656056100000|2022-06-24 07:35:00|1333.73|1331.33|1334.47|1332.07|1335.2|1332.8|1331.54|1329.14|0
1656056400000|2022-06-24 07:40:00|1334.22|1331.82|1336.42|1334.02|1336.91|1334.51|1333.12|1330.72|0
1656056700000|2022-06-24 07:45:00|1336.17|1333.77|1335.93|1333.53|1336.9|1334.5|1334.46|1332.06|0
1656057000000|2022-06-24 07:50:00|1335.8|1333.4|1335.93|1333.53|1338.61|1336.21|1335.68|1333.28|0
1656057300000|2022-06-24 07:55:00|1336.17|1333.77|1335.19|1332.79|1337.88|1335.48|1334.71|1332.31|0
1656057600000|2022-06-24 08:00:00|1336.17|1333.77|1334.7|1332.3|1338.37|1335.97|1333.49|1331.09|0
1656057900000|2022-06-24 08:05:00|1334.46|1332.06|1332.51|1330.11|1334.95|1332.55|1332.26|1329.86|0
1656058200000|2022-06-24 08:10:00|1332.62|1330.22|1330.92|1328.52|1333.97|1331.57|1330.07|1327.67|0
1656058500000|2022-06-24 08:15:00|1330.31|1327.91|1333.48|1331.08|1334.21|1331.81|1330.31|1327.91|0
1656058800000|2022-06-24 08:20:00|1333.35|1330.95|1329.33|1326.93|1334.09|1331.69|1327.38|1324.98|0
1656059100000|2022-06-24 08:25:00|1329.45|1327.05|1333.24|1330.84|1333.24|1330.84|1328.36|1325.96|0
1656059400000|2022-06-24 08:30:00|1332.99|1330.59|1334.57|1332.17|1334.7|1332.3|1331.16|1328.76|0
1656059700000|2022-06-24 08:35:00|1334.7|1332.3|1335.19|1332.79|1336.16|1333.76|1333.35|1330.95|0
1656060000000|2022-06-24 08:40:00|1334.81|1332.41|1335.67|1333.27|1336.28|1333.88|1334.21|1331.81|0
1656060300000|2022-06-24 08:45:00|1335.79|1333.39|1333.72|1331.32|1336.4|1334|1333.72|1331.32|0
1656060600000|2022-06-24 08:50:00|1333.48|1331.08|1334.08|1331.68|1334.94|1332.54|1331.77|1329.37|0
1656060900000|2022-06-24 08:55:00|1334.21|1331.81|1335.05|1332.65|1336.4|1334|1333.84|1331.44|0
1656061200000|2022-06-24 09:00:00|1334.94|1332.54|1333.83|1331.43|1335.43|1333.03|1332.98|1330.58|0
1656061500000|2022-06-24 09:05:00|1333.96|1331.56|1336.4|1334|1336.4|1334|1332.61|1330.21|0
1656061800000|2022-06-24 09:10:00|1336.03|1333.63|1337.38|1334.98|1338.35|1335.95|1335.79|1333.39|0
1656062100000|2022-06-24 09:15:00|1337.62|1335.22|1337.49|1335.09|1338.22|1335.82|1336.4|1334|0
1656062400000|2022-06-24 09:20:00|1337.37|1334.97|1337.25|1334.85|1338.11|1335.71|1336.64|1334.24|0
1656062700000|2022-06-24 09:25:00|1337.37|1334.97|1334.2|1331.8|1337.37|1334.97|1333.71|1331.31|0
1656063000000|2022-06-24 09:30:00|1334.69|1332.29|1336.05|1333.65|1336.05|1333.65|1333.47|1331.07|0
1656063300000|2022-06-24 09:35:00|1335.92|1333.52|1333.24|1330.84|1336.54|1334.14|1333.12|1330.72|0
1656063600000|2022-06-24 09:40:00|1333.36|1330.96|1336.05|1333.65|1336.29|1333.89|1332.99|1330.59|0
1656063900000|2022-06-24 09:45:00|1335.92|1333.52|1336.05|1333.65|1337.76|1335.36|1335.68|1333.28|0
1656064200000|2022-06-24 09:50:00|1335.92|1333.52|1336.65|1334.25|1337.02|1334.62|1334.34|1331.94|0
1656064500000|2022-06-24 09:55:00|1336.78|1334.38|1339.46|1337.06|1339.71|1337.31|1335.56|1333.16|0
1656064800000|2022-06-24 10:00:00|1339.71|1337.31|1341.9|1339.5|1342.39|1339.99|1338.97|1336.57|0
1656065100000|2022-06-24 10:05:00|1341.66|1339.26|1343.13|1340.73|1343.37|1340.97|1338.97|1336.57|0
1656065400000|2022-06-24 10:10:00|1343.37|1340.97|1342.15|1339.75|1343.37|1340.97|1341.41|1339.01|0
1656065700000|2022-06-24 10:15:00|1341.9|1339.5|1341.59|1339.19|1342.64|1340.24|1340.93|1338.53|0
1656066000000|2022-06-24 10:20:00|1341.83|1339.43|1338.62|1336.22|1341.83|1339.43|1338.62|1336.22|0
1656066300000|2022-06-24 10:25:00|1338.5|1336.1|1338.75|1336.35|1339.24|1336.84|1337.89|1335.49|0
1656066600000|2022-06-24 10:30:00|1338.5|1336.1|1341.92|1339.52|1341.92|1339.52|1338.01|1335.61|0
1656066900000|2022-06-24 10:35:00|1340.94|1338.54|1339.97|1337.57|1341.31|1338.91|1339.23|1336.83|0
1656067200000|2022-06-24 10:40:00|1339.72|1337.32|1338.74|1336.34|1339.97|1337.57|1338.01|1335.61|0
1656067500000|2022-06-24 10:45:00|1338.5|1336.1|1338.99|1336.59|1339.84|1337.44|1338.26|1335.86|0
1656067800000|2022-06-24 10:50:00|1339.1|1336.7|1338.25|1335.85|1339.72|1337.32|1336.91|1334.51|0
1656068100000|2022-06-24 10:55:00|1338.01|1335.61|1338.01|1335.61|1338.74|1336.34|1335.81|1333.41|0
1656068400000|2022-06-24 11:00:00|1337.52|1335.12|1337.03|1334.63|1338.5|1336.1|1336.54|1334.14|0
1656068700000|2022-06-24 11:05:00|1336.79|1334.39|1337.27|1334.87|1337.27|1334.87|1336.3|1333.9|0
1656069000000|2022-06-24 11:10:00|1337.03|1334.63|1338.86|1336.46|1338.98|1336.58|1336.41|1334.01|0
1656069300000|2022-06-24 11:15:00|1338.74|1336.34|1339.71|1337.31|1339.71|1337.31|1337.76|1335.36|0
1656069600000|2022-06-24 11:20:00|1339.83|1337.43|1339.71|1337.31|1340.2|1337.8|1338.49|1336.09|0
1656069900000|2022-06-24 11:25:00|1339.34|1336.94|1340.93|1338.53|1340.93|1338.53|1338|1335.6|0
1656070200000|2022-06-24 11:30:00|1341.18|1338.78|1342.15|1339.75|1343.13|1340.73|1340.2|1337.8|0
1656070500000|2022-06-24 11:35:00|1341.91|1339.51|1338.49|1336.09|1342.15|1339.75|1338.49|1336.09|0
1656070800000|2022-06-24 11:40:00|1338.24|1335.84|1336.53|1334.13|1338.98|1336.58|1336.53|1334.13|0
1656071100000|2022-06-24 11:45:00|1336.29|1333.89|1333.6|1331.2|1337.02|1334.62|1333.12|1330.72|0
1656071400000|2022-06-24 11:50:00|1333.85|1331.45|1335.56|1333.16|1335.67|1333.27|1333.36|1330.96|0
1656071700000|2022-06-24 11:55:00|1335.43|1333.03|1335.31|1332.91|1336.65|1334.25|1334.82|1332.42|0
1656072000000|2022-06-24 12:00:00|1335.55|1333.15|1337.02|1334.62|1337.51|1335.11|1333.85|1331.45|0
1656072300000|2022-06-24 12:05:00|1336.65|1334.25|1338.48|1336.08|1339.58|1337.18|1335.31|1332.91|0
1656072600000|2022-06-24 12:10:00|1338.36|1335.96|1338.73|1336.33|1339.46|1337.06|1338.24|1335.84|0
1656072900000|2022-06-24 12:15:00|1338.84|1336.44|1339.21|1336.81|1339.7|1337.3|1337.75|1335.35|0
1656073200000|2022-06-24 12:20:00|1339.46|1337.06|1336.28|1333.88|1340.43|1338.03|1335.79|1333.39|0
1656073500000|2022-06-24 12:25:00|1336.53|1334.13|1335.67|1333.27|1337.99|1335.59|1335.42|1333.02|0
1656073800000|2022-06-24 12:30:00|1335.55|1333.15|1335.44|1333.04|1336.77|1334.37|1335.06|1332.66|0
1656074100000|2022-06-24 12:35:00|1335.8|1333.4|1336.66|1334.26|1337.64|1335.24|1335.44|1333.04|0
1656074400000|2022-06-24 12:40:00|1336.42|1334.02|1338.37|1335.97|1338.86|1336.46|1336.42|1334.02|0
1656074700000|2022-06-24 12:45:00|1338.62|1336.22|1336.29|1333.89|1338.62|1336.22|1334.71|1332.31|0
1656075000000|2022-06-24 12:50:00|1335.93|1333.53|1334.46|1332.06|1335.93|1333.53|1334.22|1331.82|0
1656075300000|2022-06-24 12:55:00|1334.71|1332.31|1334.95|1332.55|1335.68|1333.28|1333.73|1331.33|0
1656075600000|2022-06-24 13:00:00|1334.46|1332.06|1337.15|1334.75|1337.39|1334.99|1334.22|1331.82|0
1656075900000|2022-06-24 13:05:00|1337.39|1334.99|1339.1|1336.7|1339.71|1337.31|1336.41|1334.01|0
1656076200000|2022-06-24 13:10:00|1339.34|1336.94|1338.37|1335.97|1339.34|1336.94|1337.39|1334.99|0
1656076500000|2022-06-24 13:15:00|1338.61|1336.21|1339.83|1337.43|1340.56|1338.16|1337.63|1335.23|0
1656076800000|2022-06-24 13:20:00|1340.07|1337.67|1341.78|1339.38|1342.27|1339.87|1339.34|1336.94|0
1656077100000|2022-06-24 13:25:00|1341.9|1339.5|1340.81|1338.41|1342.76|1340.36|1338.61|1336.21|0
1656077400000|2022-06-24 13:30:00|1340.92|1338.52|1352.78|1350.38|1352.78|1350.38|1340.8|1338.4|0
1656077700000|2022-06-24 13:35:00|1353.27|1350.87|1350.02|1347.62|1356.38|1353.98|1346.61|1344.21|0
1656078000000|2022-06-24 13:40:00|1350.27|1347.87|1360.81|1358.41|1361.3|1358.9|1348.56|1346.16|0
1656078300000|2022-06-24 13:45:00|1360.93|1358.53|1366.4|1364|1366.4|1364|1358.33|1355.93|0
1656078600000|2022-06-24 13:50:00|1366.16|1363.76|1366.76|1364.36|1367.87|1365.47|1364.9|1362.5|0
1656078900000|2022-06-24 13:55:00|1366.51|1364.11|1364.56|1362.16|1367.25|1364.85|1362.36|1359.96|0
1656079200000|2022-06-24 14:00:00|1371.03|1368.63|1386.39|1383.99|1393.12|1390.72|1371.03|1368.63|0
1656079500000|2022-06-24 14:05:00|1386.76|1384.36|1395.47|1393.07|1396.94|1394.54|1386.27|1383.87|0
1656079800000|2022-06-24 14:10:00|1395.96|1393.56|1389.5|1387.1|1396.2|1393.8|1387.79|1385.39|0
1656080100000|2022-06-24 14:15:00|1389.26|1386.86|1393.51|1391.11|1395.96|1393.56|1389.26|1386.86|0
1656080400000|2022-06-24 14:20:00|1393.27|1390.87|1395.52|1393.12|1398.7|1396.3|1393.02|1390.62|0
1656080700000|2022-06-24 14:25:00|1396.01|1393.61|1392.59|1390.19|1396.01|1393.61|1390.14|1387.74|0
1656081000000|2022-06-24 14:30:00|1393.56|1391.16|1392.34|1389.94|1394.79|1392.39|1390.38|1387.98|0
1656081300000|2022-06-24 14:35:00|1392.83|1390.43|1388.92|1386.52|1393.81|1391.41|1387.45|1385.05|0
1656081600000|2022-06-24 14:40:00|1388.18|1385.78|1386.72|1384.32|1389.16|1386.76|1384.52|1382.12|0
1656081900000|2022-06-24 14:45:00|1386.96|1384.56|1392.09|1389.69|1393.56|1391.16|1384.52|1382.12|0
1656082200000|2022-06-24 14:50:00|1392.83|1390.43|1391.6|1389.2|1393.07|1390.67|1389.4|1387|0
1656082500000|2022-06-24 14:55:00|1391.85|1389.45|1392.58|1390.18|1395.51|1393.11|1389.4|1387|0
1656082800000|2022-06-24 15:00:00|1392.33|1389.93|1398.45|1396.05|1398.69|1396.29|1392.09|1389.69|0
1656083100000|2022-06-24 15:05:00|1398.2|1395.8|1396.98|1394.58|1398.94|1396.54|1394.78|1392.38|0
1656083400000|2022-06-24 15:10:00|1397.47|1395.07|1392.82|1390.42|1397.71|1395.31|1392.82|1390.42|0
1656083700000|2022-06-24 15:15:00|1392.33|1389.93|1388.54|1386.14|1392.82|1390.42|1387.2|1384.8|0
1656084000000|2022-06-24 15:20:00|1388.42|1386.02|1391.11|1388.71|1392.33|1389.93|1388.18|1385.78|0
1656084300000|2022-06-24 15:25:00|1391.35|1388.95|1396.49|1394.09|1396.73|1394.33|1390.86|1388.46|0
1656084600000|2022-06-24 15:30:00|1396.24|1393.84|1394.04|1391.64|1396.73|1394.33|1394.04|1391.64|0
1656084900000|2022-06-24 15:35:00|1393.55|1391.15|1397.19|1394.79|1397.44|1395.04|1392.82|1390.42|0
1656085200000|2022-06-24 15:40:00|1396.46|1394.06|1397.19|1394.79|1398.42|1396.02|1395.73|1393.33|0
1656085500000|2022-06-24 15:45:00|1396.95|1394.55|1394.5|1392.1|1396.95|1394.55|1394.01|1391.61|0
1656085800000|2022-06-24 15:50:00|1394.75|1392.35|1397.44|1395.04|1398.9|1396.5|1393.52|1391.12|0
1656086100000|2022-06-24 15:55:00|1397.68|1395.28|1397.19|1394.79|1397.92|1395.52|1394.01|1391.61|0
1656086400000|2022-06-24 16:00:00|1397.44|1395.04|1400.13|1397.73|1401.11|1398.71|1395.97|1393.57|0
1656086700000|2022-06-24 16:05:00|1399.78|1397.38|1398.86|1396.46|1400.82|1398.42|1398.86|1396.46|0
1656087000000|2022-06-24 16:10:00|1399.1|1396.7|1399.35|1396.95|1400.08|1397.68|1398.86|1396.46|0
1656087300000|2022-06-24 16:15:00|1399.84|1397.44|1400.66|1398.26|1401.4|1399|1398.86|1396.46|0
1656087600000|2022-06-24 16:20:00|1400.91|1398.51|1397.97|1395.57|1401.15|1398.75|1395.53|1393.13|0
1656087900000|2022-06-24 16:25:00|1398.46|1396.06|1396.01|1393.61|1398.71|1396.31|1395.28|1392.88|0
1656088200000|2022-06-24 16:30:00|1396.26|1393.86|1393.42|1391.02|1397.48|1395.08|1393.17|1390.77|0
1656088500000|2022-06-24 16:35:00|1393.17|1390.77|1395.62|1393.22|1395.86|1393.46|1392.68|1390.28|0
1656088800000|2022-06-24 16:40:00|1395.86|1393.46|1399.54|1397.14|1400.02|1397.62|1395.13|1392.73|0
1656089100000|2022-06-24 16:45:00|1399.29|1396.89|1396.35|1393.95|1399.29|1396.89|1394.64|1392.24|0
1656089400000|2022-06-24 16:50:00|1396.84|1394.44|1398.55|1396.15|1398.55|1396.15|1395.86|1393.46|0
1656089700000|2022-06-24 16:55:00|1398.8|1396.4|1399.53|1397.13|1400.27|1397.87|1397.82|1395.42|0
1656090000000|2022-06-24 17:00:00|1399.29|1396.89|1401.25|1398.85|1402.71|1400.31|1398.06|1395.66|0
1656090300000|2022-06-24 17:05:00|1401.49|1399.09|1400.75|1398.35|1401.98|1399.58|1399.04|1396.64|0
1656090600000|2022-06-24 17:10:00|1401|1398.6|1403.2|1400.8|1403.2|1400.8|1401|1398.6|0
1656090900000|2022-06-24 17:15:00|1402.96|1400.56|1399.07|1396.67|1402.96|1400.56|1398.82|1396.42|0
1656091200000|2022-06-24 17:20:00|1399.31|1396.91|1399.31|1396.91|1400.54|1398.14|1398.09|1395.69|0
1656091500000|2022-06-24 17:25:00|1399.07|1396.67|1399.31|1396.91|1400.29|1397.89|1397.84|1395.44|0
1656091800000|2022-06-24 17:30:00|1399.56|1397.16|1399.8|1397.4|1400.78|1398.38|1397.35|1394.95|0
1656092100000|2022-06-24 17:35:00|1400.05|1397.65|1398.33|1395.93|1400.05|1397.65|1397.11|1394.71|0
1656092400000|2022-06-24 17:40:00|1397.84|1395.44|1400.53|1398.13|1401.27|1398.87|1396.86|1394.46|0
1656092700000|2022-06-24 17:45:00|1400.29|1397.89|1398.73|1396.33|1400.78|1398.38|1398.24|1395.84|0
1656093000000|2022-06-24 17:50:00|1398.97|1396.57|1396.77|1394.37|1400.44|1398.04|1396.52|1394.12|0
1656093300000|2022-06-24 17:55:00|1396.28|1393.88|1396.63|1394.23|1399.71|1397.31|1394.91|1392.51|0
1656093600000|2022-06-24 18:00:00|1396.87|1394.47|1396.62|1394.22|1398.83|1396.43|1395.89|1393.49|0
1656093900000|2022-06-24 18:05:00|1396.87|1394.47|1395.89|1393.49|1397.85|1395.45|1394.66|1392.26|0
1656094200000|2022-06-24 18:10:00|1396.13|1393.73|1398.09|1395.69|1399.56|1397.16|1396.13|1393.73|0
1656094500000|2022-06-24 18:15:00|1398.34|1395.94|1399.07|1396.67|1400.05|1397.65|1397.11|1394.71|0
1656094800000|2022-06-24 18:20:00|1399.32|1396.92|1398.09|1395.69|1399.56|1397.16|1396.62|1394.22|0
1656095100000|2022-06-24 18:25:00|1397.85|1395.45|1400.05|1397.65|1401.28|1398.88|1397.6|1395.2|0
1656095400000|2022-06-24 18:30:00|1400.3|1397.9|1402.5|1400.1|1402.99|1400.59|1399.81|1397.41|0
1656095700000|2022-06-24 18:35:00|1402.25|1399.85|1400.29|1397.89|1403.48|1401.08|1400.29|1397.89|0
1656096000000|2022-06-24 18:40:00|1400.05|1397.65|1401.41|1399.01|1402.5|1400.1|1399.31|1396.91|0
1656096300000|2022-06-24 18:45:00|1401.66|1399.26|1404.6|1402.2|1404.6|1402.2|1401.17|1398.77|0
1656096600000|2022-06-24 18:50:00|1404.35|1401.95|1404.35|1401.95|1404.6|1402.2|1403.13|1400.73|0
1656096900000|2022-06-24 18:55:00|1404.6|1402.2|1405.42|1403.02|1405.91|1403.51|1403.46|1401.06|0
1656097200000|2022-06-24 19:00:00|1405.91|1403.51|1405.75|1403.35|1405.91|1403.51|1403.95|1401.55|0
1656097500000|2022-06-24 19:05:00|1405.26|1402.86|1404.77|1402.37|1406.24|1403.84|1404.04|1401.64|0
1656097800000|2022-06-24 19:10:00|1404.28|1401.88|1405.75|1403.35|1405.75|1403.35|1403.55|1401.15|0
1656098100000|2022-06-24 19:15:00|1406.24|1403.84|1406.49|1404.09|1407.47|1405.07|1405.51|1403.11|0
1656098400000|2022-06-24 19:20:00|1406.73|1404.33|1408.1|1405.7|1408.34|1405.94|1406.49|1404.09|0
1656098700000|2022-06-24 19:25:00|1408.09|1405.69|1408.09|1405.69|1408.58|1406.18|1405.65|1403.25|0
1656099000000|2022-06-24 19:30:00|1407.85|1405.45|1405.8|1403.4|1408.58|1406.18|1405.55|1403.15|0
1656099300000|2022-06-24 19:35:00|1405.55|1403.15|1409.47|1407.07|1409.47|1407.07|1404.57|1402.17|0
1656099600000|2022-06-24 19:40:00|1409.71|1407.31|1412.16|1409.76|1412.16|1409.76|1409.22|1406.82|0
1656099900000|2022-06-24 19:45:00|1411.67|1409.27|1410.78|1408.38|1413.39|1410.99|1410.45|1408.05|0
1656100200000|2022-06-24 19:50:00|1412.01|1409.61|1419.44|1416.56|1420.18|1417.3|1411.76|1409.36|0
1656100500000|2022-06-24 19:55:00|1419.69|1416.81|1425.56|1422.68|1425.56|1422.68|1415.77|1412.89|0
1656100800000|2022-06-24 20:00:00|1426.05|1423.17|1420.67|1418.27|1427.03|1424.15|1420.18|1417.78|0
1656101100000|2022-06-24 20:05:00|1420.42|1418.02|1418.62|1416.22|1421.89|1419.49|1417.88|1415.48|0
1656101400000|2022-06-24 20:10:00|1418.37|1415.97|1417.39|1414.99|1419.35|1416.95|1416.41|1414.01|0
1656313500000|2022-06-27 07:05:00|1427.57|1425.17|1432.36|1429.96|1432.72|1430.32|1425.86|1423.46|0
1656313800000|2022-06-27 07:10:00|1432.11|1429.71|1431.98|1429.58|1434.07|1431.67|1430.4|1428|0
1656314100000|2022-06-27 07:15:00|1432.11|1429.71|1432.72|1430.32|1437.75|1435.35|1432.11|1429.71|0
1656314400000|2022-06-27 07:20:00|1433.09|1430.69|1437.87|1435.47|1438.36|1435.96|1432.96|1430.56|0
1656314700000|2022-06-27 07:25:00|1437.75|1435.35|1443.15|1440.75|1444.62|1442.22|1437.02|1434.62|0
1656315000000|2022-06-27 07:30:00|1443.64|1441.24|1450.27|1447.87|1450.27|1447.87|1442.41|1440.01|0
1656315300000|2022-06-27 07:35:00|1450.76|1448.36|1452.35|1449.95|1453.7|1451.3|1450.02|1447.62|0
1656315600000|2022-06-27 07:40:00|1451.74|1449.34|1445.96|1443.56|1452.1|1449.7|1445.85|1443.45|0
1656315900000|2022-06-27 07:45:00|1445.85|1443.45|1449.04|1446.64|1449.15|1446.75|1445.85|1443.45|0
1656316200000|2022-06-27 07:50:00|1448.79|1446.39|1451.73|1449.33|1452.72|1450.32|1448.79|1446.39|0
1656316500000|2022-06-27 07:55:00|1452.1|1449.7|1453.06|1450.66|1453.42|1451.02|1451.71|1449.31|0
1656316800000|2022-06-27 08:00:00|1452.82|1450.42|1452.82|1450.42|1455.02|1452.62|1450.85|1448.45|0
1656317100000|2022-06-27 08:05:00|1452.44|1450.04|1452.08|1449.68|1456|1453.6|1452.08|1449.68|0
1656317400000|2022-06-27 08:10:00|1451.95|1449.55|1454.89|1452.49|1454.89|1452.49|1451.34|1448.94|0
1656317700000|2022-06-27 08:15:00|1454.77|1452.37|1454.04|1451.64|1455.26|1452.86|1454.04|1451.64|0
1656318000000|2022-06-27 08:20:00|1454.28|1451.88|1452.08|1449.68|1454.77|1452.37|1451.95|1449.55|0
1656318300000|2022-06-27 08:25:00|1452.32|1449.92|1452.68|1450.28|1453.55|1451.15|1451.83|1449.43|0
1656318600000|2022-06-27 08:30:00|1452.57|1450.17|1451.34|1448.94|1453.06|1450.66|1450.72|1448.32|0
1656318900000|2022-06-27 08:35:00|1451.58|1449.18|1446.43|1444.03|1451.58|1449.18|1445.94|1443.54|0
1656319200000|2022-06-27 08:40:00|1446.68|1444.28|1446.68|1444.28|1447.66|1445.26|1445.21|1442.81|0
1656319500000|2022-06-27 08:45:00|1446.55|1444.15|1446.52|1444.12|1447.41|1445.01|1445.21|1442.81|0
1656319800000|2022-06-27 08:50:00|1446.76|1444.36|1443.08|1440.68|1447.37|1444.97|1443.08|1440.68|0
1656320100000|2022-06-27 08:55:00|1442.84|1440.44|1443.93|1441.53|1444.31|1441.91|1442.1|1439.7|0
1656320400000|2022-06-27 09:00:00|1444.06|1441.66|1443.32|1440.92|1444.55|1442.15|1443.32|1440.92|0
1656320700000|2022-06-27 09:05:00|1443.08|1440.68|1439.16|1436.76|1443.08|1440.68|1438.91|1436.51|0
1656321000000|2022-06-27 09:10:00|1439.4|1437|1443.08|1440.68|1445.04|1442.64|1439.4|1437|0
1656321300000|2022-06-27 09:15:00|1442.83|1440.43|1443.81|1441.41|1444.18|1441.78|1441.85|1439.45|0
1656321600000|2022-06-27 09:20:00|1444.06|1441.66|1444.42|1442.02|1446.14|1443.74|1443.68|1441.28|0
1656321900000|2022-06-27 09:25:00|1444.55|1442.15|1445.77|1443.37|1445.89|1443.49|1442.83|1440.43|0
1656322200000|2022-06-27 09:30:00|1445.28|1442.88|1443.56|1441.16|1446.51|1444.11|1443.56|1441.16|0
1656322500000|2022-06-27 09:35:00|1444.3|1441.9|1442.83|1440.43|1444.42|1442.02|1441.6|1439.2|0
1656322800000|2022-06-27 09:40:00|1443.07|1440.67|1443.81|1441.41|1444.05|1441.65|1441.36|1438.96|0
1656323100000|2022-06-27 09:45:00|1443.68|1441.28|1444.54|1442.14|1445.52|1443.12|1443.56|1441.16|0
1656323400000|2022-06-27 09:50:00|1444.3|1441.9|1442.34|1439.94|1445.03|1442.63|1442.34|1439.94|0
1656323700000|2022-06-27 09:55:00|1442.33|1439.93|1442.82|1440.42|1444.05|1441.65|1442.33|1439.93|0
1656324000000|2022-06-27 10:00:00|1443.07|1440.67|1442.7|1440.3|1444.05|1441.65|1440.98|1438.58|0
1656324300000|2022-06-27 10:05:00|1442.82|1440.42|1439.88|1437.48|1442.82|1440.42|1439.88|1437.48|0
1656324600000|2022-06-27 10:10:00|1440|1437.6|1438.41|1436.01|1440.37|1437.97|1438.41|1436.01|0
1656324900000|2022-06-27 10:15:00|1438.65|1436.25|1441.71|1439.31|1441.84|1439.44|1438.65|1436.25|0
1656325200000|2022-06-27 10:20:00|1441.84|1439.44|1440.12|1437.72|1442.2|1439.8|1440.12|1437.72|0
1656325500000|2022-06-27 10:25:00|1440.24|1437.84|1435.58|1433.18|1440.73|1438.33|1435.22|1432.82|0
1656325800000|2022-06-27 10:30:00|1435.47|1433.07|1437.54|1435.14|1438.41|1436.01|1434.97|1432.57|0
1656326100000|2022-06-27 10:35:00|1437.3|1434.9|1434.6|1432.2|1437.66|1435.26|1434.35|1431.95|0
1656326400000|2022-06-27 10:40:00|1434.84|1432.44|1436.8|1434.4|1437.17|1434.77|1432.88|1430.48|0
1656326700000|2022-06-27 10:45:00|1436.31|1433.91|1434.63|1432.23|1436.92|1434.52|1432.79|1430.39|0
1656327000000|2022-06-27 10:50:00|1434.38|1431.98|1435.73|1433.33|1435.98|1433.58|1433.89|1431.49|0
1656327300000|2022-06-27 10:55:00|1435.49|1433.09|1438.43|1436.03|1438.79|1436.39|1435.24|1432.84|0
1656327600000|2022-06-27 11:00:00|1438.68|1436.28|1439.41|1437.01|1439.66|1437.26|1437.57|1435.17|0
1656327900000|2022-06-27 11:05:00|1439.16|1436.76|1441.37|1438.97|1441.62|1439.22|1438.67|1436.27|0
1656328200000|2022-06-27 11:10:00|1441.62|1439.22|1442.35|1439.95|1442.6|1440.2|1441.13|1438.73|0
1656328500000|2022-06-27 11:15:00|1442.6|1440.2|1443.09|1440.69|1443.33|1440.93|1441.37|1438.97|0
1656328800000|2022-06-27 11:20:00|1442.84|1440.44|1442.35|1439.95|1443.09|1440.69|1442.35|1439.95|0
1656329100000|2022-06-27 11:25:00|1442.59|1440.19|1439.9|1437.5|1442.59|1440.19|1439.16|1436.76|0
1656329400000|2022-06-27 11:30:00|1439.77|1437.37|1443.82|1441.42|1443.82|1441.42|1439.77|1437.37|0
1656329700000|2022-06-27 11:35:00|1443.57|1441.17|1443.08|1440.68|1444.31|1441.91|1442.59|1440.19|0
1656330000000|2022-06-27 11:40:00|1443.2|1440.8|1443.57|1441.17|1444.06|1441.66|1442.59|1440.19|0
1656330300000|2022-06-27 11:45:00|1443.44|1441.04|1442.84|1440.44|1443.57|1441.17|1442.1|1439.7|0
1656330600000|2022-06-27 11:50:00|1443.33|1440.93|1442.84|1440.44|1444.07|1441.67|1441.85|1439.45|0
1656330900000|2022-06-27 11:55:00|1442.6|1440.2|1441.49|1439.09|1442.6|1440.2|1441|1438.6|0
1656331200000|2022-06-27 12:00:00|1441.61|1439.21|1442.1|1439.7|1442.84|1440.44|1441.12|1438.72|0
1656331500000|2022-06-27 12:05:00|1442.35|1439.95|1439.9|1437.5|1442.59|1440.19|1439.41|1437.01|0
1656331800000|2022-06-27 12:10:00|1439.65|1437.25|1439.9|1437.5|1441.61|1439.21|1437.45|1435.05|0
1656332100000|2022-06-27 12:15:00|1440.88|1438.48|1440.39|1437.99|1442.84|1440.44|1437.94|1435.54|0
1656332400000|2022-06-27 12:20:00|1440.63|1438.23|1438.67|1436.27|1440.88|1438.48|1438.43|1436.03|0
1656332700000|2022-06-27 12:25:00|1439.16|1436.76|1432.79|1430.39|1439.77|1437.37|1432.79|1430.39|0
1656333000000|2022-06-27 12:30:00|1433.28|1430.88|1428.63|1426.23|1435.24|1432.84|1427.65|1425.25|0
1656333300000|2022-06-27 12:35:00|1428.39|1425.99|1432.06|1429.66|1432.06|1429.66|1428.14|1425.74|0
1656333600000|2022-06-27 12:40:00|1431.81|1429.41|1433.53|1431.13|1434.51|1432.11|1430.83|1428.43|0
1656333900000|2022-06-27 12:45:00|1434.02|1431.62|1432.4|1430|1434.26|1431.86|1431.57|1429.17|0
1656334200000|2022-06-27 12:50:00|1432.16|1429.76|1428.85|1426.45|1433.38|1430.98|1428.73|1426.33|0
1656334500000|2022-06-27 12:55:00|1428.97|1426.57|1430.93|1428.53|1431.42|1429.02|1428.97|1426.57|0
1656334800000|2022-06-27 13:00:00|1431.42|1429.02|1433.87|1431.47|1434.6|1432.2|1430.93|1428.53|0
1656335100000|2022-06-27 13:05:00|1433.62|1431.22|1432.4|1430|1434.36|1431.96|1432.4|1430|0
1656335400000|2022-06-27 13:10:00|1432.15|1429.75|1434.85|1432.45|1435.09|1432.69|1431.17|1428.77|0
1656335700000|2022-06-27 13:15:00|1435.09|1432.69|1434.36|1431.96|1435.58|1433.18|1432.52|1430.12|0
1656336000000|2022-06-27 13:20:00|1434.11|1431.71|1435.58|1433.18|1437.29|1434.89|1433.87|1431.47|0
1656336300000|2022-06-27 13:25:00|1436.07|1433.67|1437.54|1435.14|1438.52|1436.12|1435.33|1432.93|0
1656336600000|2022-06-27 13:30:00|1437.78|1435.38|1420.75|1418.35|1440.23|1437.83|1419.9|1417.5|0
1656336900000|2022-06-27 13:35:00|1419.16|1416.76|1420.88|1418.48|1422.35|1419.95|1413.53|1411.13|0
1656337200000|2022-06-27 13:40:00|1420.63|1418.23|1412.42|1410.02|1421.12|1418.72|1410.59|1408.19|0
1656337500000|2022-06-27 13:45:00|1411.82|1409.42|1406.24|1403.84|1412.11|1409.71|1402.32|1399.92|0
1656337800000|2022-06-27 13:50:00|1405.75|1403.35|1414.96|1412.56|1415.45|1413.05|1404.28|1401.88|0
1656338100000|2022-06-27 13:55:00|1414.23|1411.83|1407.86|1405.46|1414.47|1412.07|1406.39|1403.99|0
1656338400000|2022-06-27 14:00:00|1407.73|1405.33|1423.05|1420.65|1425.01|1422.61|1407.73|1405.33|0
1656338700000|2022-06-27 14:05:00|1423.78|1421.38|1414.6|1412.2|1424.27|1421.87|1410.92|1408.52|0
1656339000000|2022-06-27 14:10:00|1415.09|1412.69|1411.85|1409.45|1416.31|1413.91|1408.06|1405.66|0
1656339300000|2022-06-27 14:15:00|1411.49|1409.09|1413.69|1411.29|1417.12|1414.72|1406.83|1404.43|0
1656339600000|2022-06-27 14:20:00|1413.94|1411.54|1413.2|1410.8|1420.55|1418.15|1409.77|1407.37|0
1656339900000|2022-06-27 14:25:00|1412.47|1410.07|1410.02|1407.62|1413.94|1411.54|1407.57|1405.17|0
1656340200000|2022-06-27 14:30:00|1408.3|1405.9|1415.74|1413.34|1417.21|1414.81|1407.57|1405.17|0
1656340500000|2022-06-27 14:35:00|1417.7|1415.3|1416.47|1414.07|1418.19|1415.79|1411.57|1409.17|0
1656340800000|2022-06-27 14:40:00|1416.23|1413.83|1422.6|1420.2|1422.84|1420.44|1414.02|1411.62|0
1656341100000|2022-06-27 14:45:00|1422.11|1419.71|1425.29|1422.89|1425.54|1423.14|1417.7|1415.3|0
1656341400000|2022-06-27 14:50:00|1425.78|1423.38|1429.48|1427.08|1431.42|1429.02|1425.29|1422.89|0
1656341700000|2022-06-27 14:55:00|1429.73|1427.33|1430.22|1427.82|1434.88|1432.48|1429.24|1426.84|0
1656342000000|2022-06-27 15:00:00|1430.71|1428.31|1427.27|1424.87|1432.18|1429.78|1425.8|1423.4|0
1656342300000|2022-06-27 15:05:00|1427.03|1424.63|1422.81|1420.41|1427.76|1425.36|1422.07|1419.67|0
1656342600000|2022-06-27 15:10:00|1421.83|1419.43|1423.71|1421.31|1425.42|1423.02|1420.52|1418.12|0
1656342900000|2022-06-27 15:15:00|1423.21|1420.81|1428.36|1425.96|1428.85|1426.45|1421.99|1419.59|0
1656343200000|2022-06-27 15:20:00|1428.12|1425.72|1435.41|1433.01|1435.72|1433.32|1426.89|1424.49|0
1656343500000|2022-06-27 15:25:00|1435.21|1432.81|1435.45|1433.05|1437.41|1435.01|1435.21|1432.81|0
1656343800000|2022-06-27 15:30:00|1435.7|1433.3|1430.55|1428.15|1435.7|1433.3|1430.06|1427.66|0
1656344100000|2022-06-27 15:35:00|1429.57|1427.17|1430.79|1428.39|1431.28|1428.88|1426.87|1424.47|0
1656344400000|2022-06-27 15:40:00|1431.04|1428.64|1435.2|1432.8|1436.43|1434.03|1430.17|1427.77|0
1656344700000|2022-06-27 15:45:00|1435.45|1433.05|1433.73|1431.33|1437.66|1435.26|1431.77|1429.37|0
1656345000000|2022-06-27 15:50:00|1433.24|1430.84|1430.79|1428.39|1433.73|1431.33|1430.05|1427.65|0
1656345300000|2022-06-27 15:55:00|1430.54|1428.14|1432.5|1430.1|1433.48|1431.08|1428.58|1426.18|0
1656345600000|2022-06-27 16:00:00|1431.77|1429.37|1425.64|1423.24|1433.73|1431.33|1423.68|1421.28|0
1656345900000|2022-06-27 16:05:00|1426.37|1423.97|1425.88|1423.48|1426.86|1424.46|1422.7|1420.3|0
1656346200000|2022-06-27 16:10:00|1426.13|1423.73|1424.27|1421.87|1426.86|1424.46|1422.7|1420.3|0
1656346500000|2022-06-27 16:15:00|1424.03|1421.63|1427.21|1424.81|1427.46|1425.06|1420.59|1418.19|0
1656346800000|2022-06-27 16:20:00|1427.46|1425.06|1422.31|1419.91|1428.44|1426.04|1422.31|1419.91|0
1656347100000|2022-06-27 16:25:00|1422.06|1419.66|1417.38|1414.98|1423.04|1420.64|1415.66|1413.26|0
1656347400000|2022-06-27 16:30:00|1416.64|1414.24|1413.45|1411.05|1416.89|1414.49|1411.73|1409.33|0
1656347700000|2022-06-27 16:35:00|1412.22|1409.82|1416.89|1414.49|1417.74|1415.34|1411.49|1409.09|0
1656348000000|2022-06-27 16:40:00|1416.8|1414.4|1420.98|1418.58|1420.98|1418.58|1415.82|1413.42|0
1656348300000|2022-06-27 16:45:00|1421.59|1419.19|1421.47|1419.07|1422.45|1420.05|1417.79|1415.39|0
1656348600000|2022-06-27 16:50:00|1421.22|1418.82|1424.17|1421.77|1424.9|1422.5|1420.24|1417.84|0
1656348900000|2022-06-27 16:55:00|1424.66|1422.26|1423.68|1421.28|1425.15|1422.75|1419.75|1417.35|0
1656349200000|2022-06-27 17:00:00|1424.66|1422.26|1417.54|1415.14|1424.66|1422.26|1415.82|1413.42|0
1656349500000|2022-06-27 17:05:00|1417.29|1414.89|1416.92|1414.52|1417.29|1414.89|1412.63|1410.23|0
1656349800000|2022-06-27 17:10:00|1417.04|1414.64|1420.94|1418.54|1422.94|1420.54|1417.04|1414.64|0
1656350100000|2022-06-27 17:15:00|1420.69|1418.29|1421.18|1418.78|1423.15|1420.75|1417.74|1415.34|0
1656350400000|2022-06-27 17:20:00|1421.67|1419.27|1420.2|1417.8|1422.65|1420.25|1417.99|1415.59|0
1656350700000|2022-06-27 17:25:00|1420.93|1418.53|1417.99|1415.59|1420.93|1418.53|1416.76|1414.36|0
1656351000000|2022-06-27 17:30:00|1417.25|1414.85|1415.29|1412.89|1418.23|1415.83|1414.3|1411.9|0
1656351300000|2022-06-27 17:35:00|1415.04|1412.64|1415.89|1413.49|1416.76|1414.36|1412.95|1410.55|0
1656351600000|2022-06-27 17:40:00|1415.28|1412.88|1411.11|1408.71|1416.51|1414.11|1409.39|1406.99|0
1656351900000|2022-06-27 17:45:00|1410.87|1408.47|1409.64|1407.24|1411.6|1409.2|1406.69|1404.29|0
1656352200000|2022-06-27 17:50:00|1410.37|1407.97|1411.6|1409.2|1413.32|1410.92|1408.9|1406.5|0
1656352500000|2022-06-27 17:55:00|1412.09|1409.69|1409.64|1407.24|1412.34|1409.94|1409.39|1406.99|0
1656352800000|2022-06-27 18:00:00|1409.39|1406.99|1411.38|1408.98|1412.12|1409.72|1405.49|1403.09|0
1656353100000|2022-06-27 18:05:00|1411.63|1409.23|1408.93|1406.53|1412.12|1409.72|1406.72|1404.32|0
1656353400000|2022-06-27 18:10:00|1409.17|1406.77|1411.63|1409.23|1413.1|1410.7|1407.21|1404.81|0
1656353700000|2022-06-27 18:15:00|1412.12|1409.72|1416.78|1414.38|1416.78|1414.38|1411.99|1409.59|0
1656354000000|2022-06-27 18:20:00|1417.03|1414.63|1414.57|1412.17|1417.03|1414.63|1413.1|1410.7|0
1656354300000|2022-06-27 18:25:00|1414.08|1411.68|1411.05|1408.65|1414.08|1411.68|1409.83|1407.43|0
1656354600000|2022-06-27 18:30:00|1410.56|1408.16|1415.47|1413.07|1415.47|1413.07|1408.84|1406.44|0
1656354900000|2022-06-27 18:35:00|1415.72|1413.32|1417.68|1415.28|1418.67|1416.27|1414|1411.6|0
1656355200000|2022-06-27 18:40:00|1417.8|1415.4|1414.74|1412.34|1417.8|1415.4|1413.26|1410.86|0
1656355500000|2022-06-27 18:45:00|1414.49|1412.09|1416.45|1414.05|1417.44|1415.04|1412.03|1409.63|0
1656355800000|2022-06-27 18:50:00|1416.21|1413.81|1413.51|1411.11|1416.21|1413.81|1411.79|1409.39|0
1656356100000|2022-06-27 18:55:00|1413.75|1411.35|1411.05|1408.65|1415.47|1413.07|1410.56|1408.16|0
1656356400000|2022-06-27 19:00:00|1410.56|1408.16|1403.44|1401.04|1412.28|1409.88|1402.7|1400.3|0
1656356700000|2022-06-27 19:05:00|1403.19|1400.79|1408.84|1406.44|1409.82|1407.42|1400.24|1397.84|0
1656357000000|2022-06-27 19:10:00|1408.35|1405.95|1414.98|1412.58|1415.22|1412.82|1408.1|1405.7|0
1656357300000|2022-06-27 19:15:00|1414.48|1412.08|1415.96|1413.56|1417.19|1414.79|1413.26|1410.86|0
1656357600000|2022-06-27 19:20:00|1415.71|1413.31|1412.76|1410.36|1416.2|1413.8|1412.03|1409.63|0
1656357900000|2022-06-27 19:25:00|1413.5|1411.1|1413.75|1411.35|1416.94|1414.54|1411.54|1409.14|0
1656358200000|2022-06-27 19:30:00|1413.5|1411.1|1408.83|1406.43|1413.5|1411.1|1408.59|1406.19|0
1656358500000|2022-06-27 19:35:00|1409.08|1406.68|1404.9|1402.5|1409.08|1406.68|1402.94|1400.54|0
1656358800000|2022-06-27 19:40:00|1404.41|1402.01|1413.99|1411.59|1413.99|1411.59|1403.43|1401.03|0
1656359100000|2022-06-27 19:45:00|1413.74|1411.34|1412.51|1410.11|1417.18|1414.78|1408.83|1406.43|0
1656359400000|2022-06-27 19:50:00|1408.09|1405.69|1402.94|1400.54|1408.09|1405.69|1399.99|1397.59|0
1656359700000|2022-06-27 19:55:00|1403.43|1401.03|1412.02|1409.62|1412.02|1409.62|1402.94|1400.54|0
1656360000000|2022-06-27 20:00:00|1414.48|1412.08|1414.72|1412.32|1417.18|1414.78|1412.27|1409.87|0
1656360300000|2022-06-27 20:05:00|1414.84|1412.44|1416.44|1414.04|1416.44|1414.04|1413.25|1410.85|0
1656360600000|2022-06-27 20:10:00|1416.2|1413.8|1415.21|1412.81|1417.42|1415.02|1414.48|1412.08|0
1656360900000|2022-06-27 20:15:00|1416.15|1413.35|1416.89|1414.09|1417.87|1415.07|1416.15|1413.35|0
1656361200000|2022-06-27 20:20:00|1416.64|1413.84|1418.32|1415.52|1419.59|1416.79|1416.39|1413.59|0
1656361500000|2022-06-27 20:25:00|1418.2|1415.4|1416.23|1413.43|1418.94|1416.14|1416.23|1413.43|0
1656361800000|2022-06-27 20:30:00|1416.48|1413.68|1416.23|1413.43|1417.22|1414.42|1415.74|1412.94|0
1656362100000|2022-06-27 20:35:00|1415.99|1413.19|1416.72|1413.92|1417.95|1415.15|1415.99|1413.19|0
1656362400000|2022-06-27 20:40:00|1416.48|1413.68|1416.23|1413.43|1416.97|1414.17|1415.74|1412.94|0
1656362700000|2022-06-27 20:45:00|1416.48|1413.68|1417.58|1414.78|1418.2|1415.4|1416.48|1413.68|0
1656363000000|2022-06-27 20:50:00|1417.7|1414.9|1417.21|1414.41|1418.44|1415.64|1416.72|1413.92|0
1656363300000|2022-06-27 20:55:00|1416.97|1414.17|1417|1414.2|1417.7|1414.9|1416.72|1413.92|0
1656363600000|2022-06-27 21:00:00|1417.14|1414.34|1417.89|1415.09|1417.89|1415.09|1417.14|1414.34|0
1656363900000|2022-06-27 21:05:00|1418.08|1415.28|1418.21|1415.41|1418.29|1415.49|1417.89|1415.09|0
1656364200000|2022-06-27 21:10:00|1418.1|1415.3|1418.14|1415.34|1418.36|1415.56|1418.1|1415.3|0
1656364500000|2022-06-27 21:15:00|1418.07|1415.27|1418.03|1415.23|1418.4|1415.6|1418.03|1415.23|0
1656364800000|2022-06-27 21:20:00|1418.07|1415.27|1417.89|1415.09|1418.07|1415.27|1417.75|1414.95|0
1656365100000|2022-06-27 21:25:00|1417.82|1415.02|1417.86|1415.06|1417.86|1415.06|1417.68|1414.88|0
1656365400000|2022-06-27 21:30:00|1417.82|1415.02|1417.75|1414.95|1417.85|1415.05|1417.57|1414.77|0
1656365700000|2022-06-27 21:35:00|1417.64|1414.84|1416.73|1413.93|1417.64|1414.84|1416.73|1413.93|0
1656366000000|2022-06-27 21:40:00|1416.81|1414.01|1415.81|1413.01|1416.81|1414.01|1415.81|1413.01|0
1656366300000|2022-06-27 21:45:00|1415.88|1413.08|1416.49|1413.69|1416.49|1413.69|1415.81|1413.01|0
1656366600000|2022-06-27 21:50:00|1416.53|1413.73|1416.52|1413.72|1416.73|1413.93|1416.13|1413.33|0
1656366900000|2022-06-27 21:55:00|1416.56|1413.76|1416.81|1414.01|1417.31|1414.51|1416.52|1413.72|0
1656367200000|2022-06-27 22:00:00|1418.79|1415.99|1414.13|1411.33|1419.53|1416.73|1413.76|1410.96|0
1656367500000|2022-06-27 22:05:00|1414.25|1411.45|1414.86|1412.06|1414.99|1412.19|1413.76|1410.96|0
1656367800000|2022-06-27 22:10:00|1414.99|1412.19|1414.5|1411.7|1415.73|1412.93|1413.27|1410.47|0
1656368100000|2022-06-27 22:15:00|1414.86|1412.06|1413.51|1410.71|1414.99|1412.19|1413.51|1410.71|0
1656368400000|2022-06-27 22:20:00|1413.76|1410.96|1413.51|1410.71|1414.01|1411.21|1413.02|1410.22|0
1656368700000|2022-06-27 22:25:00|1413.39|1410.59|1414.25|1411.45|1414.74|1411.94|1413.27|1410.47|0
1656369000000|2022-06-27 22:30:00|1414.12|1411.32|1414.25|1411.45|1414.49|1411.69|1413.51|1410.71|0
1656369300000|2022-06-27 22:35:00|1414.37|1411.57|1414|1411.2|1414.74|1411.94|1413.87|1411.07|0
1656369600000|2022-06-27 22:40:00|1414.25|1411.45|1416.7|1413.9|1416.7|1413.9|1413.76|1410.96|0
1656369900000|2022-06-27 22:45:00|1416.95|1414.15|1417.68|1414.88|1418.42|1415.62|1416.95|1414.15|0
1656370200000|2022-06-27 22:50:00|1417.56|1414.76|1418.18|1415.38|1418.42|1415.62|1417.44|1414.64|0
1656370500000|2022-06-27 22:55:00|1418.29|1415.49|1418.17|1415.37|1418.67|1415.87|1418.17|1415.37|0
1656370800000|2022-06-27 23:00:00|1418.42|1415.62|1417.44|1414.64|1420.5|1417.7|1417.19|1414.39|0
1656371100000|2022-06-27 23:05:00|1417.19|1414.39|1417.93|1415.13|1417.93|1415.13|1417.19|1414.39|0
1656371400000|2022-06-27 23:10:00|1418.17|1415.37|1418.04|1415.24|1419.16|1416.36|1417.19|1414.39|0
1656371700000|2022-06-27 23:15:00|1418.17|1415.37|1417.93|1415.13|1418.17|1415.37|1416.94|1414.14|0
1656372000000|2022-06-27 23:20:00|1418.04|1415.24|1417.68|1414.88|1418.17|1415.37|1417.43|1414.63|0
1656372300000|2022-06-27 23:25:00|1417.8|1415|1417.92|1415.12|1418.17|1415.37|1417.43|1414.63|0
1656372600000|2022-06-27 23:30:00|1418.04|1415.24|1417.19|1414.39|1418.04|1415.24|1417.19|1414.39|0
1656372900000|2022-06-27 23:35:00|1417.06|1414.26|1416.94|1414.14|1417.19|1414.39|1416.69|1413.89|0
1656373200000|2022-06-27 23:40:00|1416.81|1414.01|1415.96|1413.16|1416.94|1414.14|1415.96|1413.16|0
1656373500000|2022-06-27 23:45:00|1416.2|1413.4|1417.68|1414.88|1417.68|1414.88|1416.2|1413.4|0
1656373800000|2022-06-27 23:50:00|1417.43|1414.63|1414.73|1411.93|1417.55|1414.75|1414.73|1411.93|0
1656374100000|2022-06-27 23:55:00|1414.48|1411.68|1417.18|1414.38|1417.18|1414.38|1414.48|1411.68|0
1656374400000|2022-06-28 00:00:00|1416.94|1414.14|1421.85|1419.05|1423.82|1421.02|1416.69|1413.89|0
1656374700000|2022-06-28 00:05:00|1422.1|1419.3|1423.69|1420.89|1424.55|1421.75|1421.23|1418.43|0
1656375000000|2022-06-28 00:10:00|1423.57|1420.77|1422.83|1420.03|1424.8|1422|1422.7|1419.9|0
1656375300000|2022-06-28 00:15:00|1423.08|1420.28|1422.83|1420.03|1424.06|1421.26|1422.83|1420.03|0
1656375600000|2022-06-28 00:20:00|1422.58|1419.78|1421.36|1418.56|1422.58|1419.78|1420.74|1417.94|0
1656375900000|2022-06-28 00:25:00|1421.72|1418.92|1421.85|1419.05|1422.09|1419.29|1421.11|1418.31|0
1656376200000|2022-06-28 00:30:00|1421.72|1418.92|1422.58|1419.78|1422.58|1419.78|1421.6|1418.8|0
1656376500000|2022-06-28 00:35:00|1422.34|1419.54|1421.6|1418.8|1422.58|1419.78|1421.35|1418.55|0
1656376800000|2022-06-28 00:40:00|1421.72|1418.92|1421.84|1419.04|1422.34|1419.54|1421.35|1418.55|0
1656377100000|2022-06-28 00:45:00|1421.72|1418.92|1420.37|1417.57|1421.84|1419.04|1419.63|1416.83|0
1656377400000|2022-06-28 00:50:00|1420.61|1417.81|1418.65|1415.85|1420.61|1417.81|1417.29|1414.49|0
1656377700000|2022-06-28 00:55:00|1418.52|1415.72|1420.12|1417.32|1420.12|1417.32|1418.4|1415.6|0
1656378000000|2022-06-28 01:00:00|1419.88|1417.08|1420.37|1417.57|1420.61|1417.81|1419.63|1416.83|0
1656378300000|2022-06-28 01:05:00|1420.61|1417.81|1420.24|1417.44|1420.86|1418.06|1419.5|1416.7|0
1656378600000|2022-06-28 01:10:00|1420.12|1417.32|1421.59|1418.79|1421.84|1419.04|1419.75|1416.95|0
1656378900000|2022-06-28 01:15:00|1421.84|1419.04|1422.08|1419.28|1422.08|1419.28|1420.61|1417.81|0
1656379200000|2022-06-28 01:20:00|1421.84|1419.04|1419.38|1416.58|1422.08|1419.28|1419.38|1416.58|0
1656379500000|2022-06-28 01:25:00|1419.5|1416.7|1416.19|1413.39|1420.12|1417.32|1415.2|1412.4|0
1656379800000|2022-06-28 01:30:00|1416.43|1413.63|1415.69|1412.89|1417.9|1415.1|1414.47|1411.67|0
1656380100000|2022-06-28 01:35:00|1415.81|1413.01|1417.04|1414.24|1418.15|1415.35|1414.96|1412.16|0
1656380400000|2022-06-28 01:40:00|1417.17|1414.37|1415.45|1412.65|1417.9|1415.1|1415.45|1412.65|0
1656380700000|2022-06-28 01:45:00|1415.2|1412.4|1408.81|1406.01|1415.45|1412.65|1408.57|1405.77|0
1656381000000|2022-06-28 01:50:00|1408.57|1405.77|1406.11|1403.31|1410.04|1407.24|1405.62|1402.82|0
1656381300000|2022-06-28 01:55:00|1405.62|1402.82|1402.92|1400.12|1406.6|1403.8|1401.69|1398.89|0
1656381600000|2022-06-28 02:00:00|1403.16|1400.36|1405.62|1402.82|1406.6|1403.8|1403.16|1400.36|0
1656381900000|2022-06-28 02:05:00|1405.86|1403.06|1408.81|1406.01|1409.06|1406.26|1405.86|1403.06|0
1656382200000|2022-06-28 02:10:00|1409.06|1406.26|1406.6|1403.8|1409.06|1406.26|1406.35|1403.55|0
1656382500000|2022-06-28 02:15:00|1406.35|1403.55|1406.23|1403.43|1408.32|1405.52|1406.11|1403.31|0
1656382800000|2022-06-28 02:20:00|1406.35|1403.55|1403.03|1400.23|1406.35|1403.55|1401.2|1398.4|0
1656383100000|2022-06-28 02:25:00|1402.79|1399.99|1396.4|1393.6|1404.39|1401.59|1393.59|1390.79|0
1656383400000|2022-06-28 02:30:00|1395.55|1392.75|1398.25|1395.45|1398.25|1395.45|1394.57|1391.77|0
1656383700000|2022-06-28 02:35:00|1398.49|1395.69|1398.74|1395.94|1399.48|1396.68|1397.27|1394.47|0
1656384000000|2022-06-28 02:40:00|1398.98|1396.18|1398|1395.2|1399.48|1396.68|1397.14|1394.34|0
1656384300000|2022-06-28 02:45:00|1398.12|1395.32|1399.96|1397.16|1400.46|1397.66|1396.53|1393.73|0
1656384600000|2022-06-28 02:50:00|1399.72|1396.92|1401.03|1398.23|1402.17|1399.37|1399.72|1396.92|0
1656384900000|2022-06-28 02:55:00|1400.78|1397.98|1401.64|1398.84|1402.5|1399.7|1400.65|1397.85|0
1656385200000|2022-06-28 03:00:00|1402.25|1399.45|1402.01|1399.21|1402.25|1399.45|1400.9|1398.1|0
1656385500000|2022-06-28 03:05:00|1401.76|1398.96|1405.81|1403.01|1406.92|1404.12|1401.52|1398.72|0
1656385800000|2022-06-28 03:10:00|1405.56|1402.76|1403.97|1401.17|1405.69|1402.89|1403.72|1400.92|0
1656386100000|2022-06-28 03:15:00|1403.84|1401.04|1404.09|1401.29|1404.71|1401.91|1402.5|1399.7|0
1656386400000|2022-06-28 03:20:00|1403.97|1401.17|1402.99|1400.19|1403.97|1401.17|1401.76|1398.96|0
1656386700000|2022-06-28 03:25:00|1403.23|1400.43|1407.16|1404.36|1407.9|1405.1|1403.23|1400.43|0
1656387000000|2022-06-28 03:30:00|1407.65|1404.85|1407.4|1404.6|1409.73|1406.93|1407.16|1404.36|0
1656387300000|2022-06-28 03:35:00|1407.28|1404.48|1406.42|1403.62|1408.01|1405.21|1406.18|1403.38|0
1656387600000|2022-06-28 03:40:00|1406.54|1403.74|1407.16|1404.36|1407.65|1404.85|1406.42|1403.62|0
1656387900000|2022-06-28 03:45:00|1407.4|1404.6|1408.38|1405.58|1409.12|1406.32|1407.16|1404.36|0
1656388200000|2022-06-28 03:50:00|1408.5|1405.7|1406.91|1404.11|1408.87|1406.07|1405.93|1403.13|0
1656388500000|2022-06-28 03:55:00|1406.66|1403.86|1407.4|1404.6|1407.4|1404.6|1405.8|1403|0
1656388800000|2022-06-28 04:00:00|1407.64|1404.84|1409.23|1406.43|1409.23|1406.43|1406.91|1404.11|0
1656389100000|2022-06-28 04:05:00|1409.36|1406.56|1408.38|1405.58|1409.61|1406.81|1407.64|1404.84|0
1656389400000|2022-06-28 04:10:00|1408.13|1405.33|1408.13|1405.33|1408.38|1405.58|1407.4|1404.6|0
1656389700000|2022-06-28 04:15:00|1408.01|1405.21|1403.96|1401.16|1408.01|1405.21|1403.71|1400.91|0
1656390000000|2022-06-28 04:20:00|1404.08|1401.28|1404.94|1402.14|1405.19|1402.39|1403.47|1400.67|0
1656390300000|2022-06-28 04:25:00|1404.81|1402.01|1405.68|1402.88|1405.92|1403.12|1403.96|1401.16|0
1656390600000|2022-06-28 04:30:00|1405.79|1402.99|1410.09|1407.29|1410.09|1407.29|1405.68|1402.88|0
1656390900000|2022-06-28 04:35:00|1410.21|1407.41|1410.34|1407.54|1411.32|1408.52|1410.09|1407.29|0
1656391200000|2022-06-28 04:40:00|1410.58|1407.78|1408.86|1406.06|1410.83|1408.03|1408.37|1405.57|0
1656391500000|2022-06-28 04:45:00|1408.98|1406.18|1408.86|1406.06|1409.23|1406.43|1407.88|1405.08|0
1656391800000|2022-06-28 04:50:00|1408.62|1405.82|1407.02|1404.22|1408.86|1406.06|1406.28|1403.48|0
1656392100000|2022-06-28 04:55:00|1407.14|1404.34|1407.14|1404.34|1407.26|1404.46|1406.16|1403.36|0
1656392400000|2022-06-28 05:00:00|1407.26|1404.46|1408.37|1405.57|1411.07|1408.27|1407.02|1404.22|0
1656392700000|2022-06-28 05:05:00|1408.12|1405.32|1410.7|1407.9|1411.19|1408.39|1407.14|1404.34|0
1656393000000|2022-06-28 05:10:00|1410.83|1408.03|1410.58|1407.78|1411.32|1408.52|1409.6|1406.8|0
1656393300000|2022-06-28 05:15:00|1410.7|1407.9|1409.84|1407.04|1410.82|1408.02|1409.35|1406.55|0
1656393600000|2022-06-28 05:20:00|1409.71|1406.91|1409.22|1406.42|1410.09|1407.29|1408.49|1405.69|0
1656393900000|2022-06-28 05:25:00|1408.86|1406.06|1409.35|1406.55|1410.58|1407.78|1407.88|1405.08|0
1656394200000|2022-06-28 05:30:00|1409.84|1407.04|1411.31|1408.51|1411.31|1408.51|1409.1|1406.3|0
1656394500000|2022-06-28 05:35:00|1411.07|1408.27|1413.89|1411.09|1415.24|1412.44|1411.07|1408.27|0
1656394800000|2022-06-28 05:40:00|1413.77|1410.97|1412.54|1409.74|1414.5|1411.7|1411.8|1409|0
1656395100000|2022-06-28 05:45:00|1413.03|1410.23|1413.27|1410.47|1414.01|1411.21|1411.8|1409|0
1656395400000|2022-06-28 05:50:00|1413.39|1410.59|1412.54|1409.74|1413.77|1410.97|1412.05|1409.25|0
1656395700000|2022-06-28 05:55:00|1412.65|1409.85|1413.03|1410.23|1414.5|1411.7|1412.54|1409.74|0
1656396000000|2022-06-28 06:00:00|1414.01|1411.21|1418.43|1415.63|1418.43|1415.63|1413.52|1410.72|0
1656396300000|2022-06-28 06:05:00|1417.69|1414.89|1425.56|1422.76|1426.29|1423.49|1416.96|1414.16|0
1656396600000|2022-06-28 06:10:00|1425.31|1422.51|1429.41|1426.61|1433.84|1431.04|1425.06|1422.26|0
1656396900000|2022-06-28 06:15:00|1429.16|1426.36|1429.9|1427.1|1432.61|1429.81|1428.3|1425.5|0
1656397200000|2022-06-28 06:20:00|1429.66|1426.86|1429.9|1427.1|1431.38|1428.58|1429.16|1426.36|0
1656397500000|2022-06-28 06:25:00|1429.77|1426.97|1430.88|1428.08|1431.13|1428.33|1429.41|1426.61|0
1656397800000|2022-06-28 06:30:00|1431.13|1428.33|1428.79|1425.99|1431.37|1428.57|1427.93|1425.13|0
1656398100000|2022-06-28 06:35:00|1428.92|1426.12|1428.18|1425.38|1429.03|1426.23|1425.97|1423.17|0
1656398400000|2022-06-28 06:40:00|1427.69|1424.89|1430.14|1427.34|1430.88|1428.08|1427.44|1424.64|0
1656398700000|2022-06-28 06:45:00|1429.77|1426.97|1429.9|1427.1|1431.13|1428.33|1428.91|1426.11|0
1656399000000|2022-06-28 06:50:00|1430.14|1427.34|1429.18|1426.38|1430.39|1427.59|1428.05|1425.25|0
1656399300000|2022-06-28 06:55:00|1429.07|1426.27|1427.59|1424.79|1429.18|1426.38|1426.85|1424.05|0
1656399600000|2022-06-28 07:00:00|1427.46|1424.66|1430.9|1428.1|1433|1430.2|1427.46|1424.66|0
1656399900000|2022-06-28 07:05:00|1430.7|1428.3|1432.39|1429.99|1433.5|1431.1|1429.36|1426.96|0
1656400200000|2022-06-28 07:10:00|1432.02|1429.62|1441.48|1439.08|1443.82|1441.42|1432.02|1429.62|0
1656400500000|2022-06-28 07:15:00|1441.12|1438.72|1435.95|1433.55|1441.85|1439.45|1435.95|1433.55|0
1656400800000|2022-06-28 07:20:00|1436.2|1433.8|1432.88|1430.48|1436.81|1434.41|1430.42|1428.02|0
1656401100000|2022-06-28 07:25:00|1432.76|1430.36|1425.88|1423.48|1433|1430.6|1425.14|1422.74|0
1656401400000|2022-06-28 07:30:00|1426.24|1423.84|1422.59|1420.19|1426.24|1423.84|1420.87|1418.47|0
1656401700000|2022-06-28 07:35:00|1422.71|1420.31|1420.14|1417.74|1425.41|1423.01|1420.14|1417.74|0
1656402000000|2022-06-28 07:40:00|1420.87|1418.47|1420.14|1417.74|1422.46|1420.06|1419.89|1417.49|0
1656402300000|2022-06-28 07:45:00|1419.64|1417.24|1417.06|1414.66|1422.1|1419.7|1415.47|1413.07|0
1656402600000|2022-06-28 07:50:00|1417.43|1415.03|1422.34|1419.94|1423.69|1421.29|1416.7|1414.3|0
1656402900000|2022-06-28 07:55:00|1422.46|1420.06|1424.06|1421.66|1424.43|1422.03|1421.61|1419.21|0
1656403200000|2022-06-28 08:00:00|1424.43|1422.03|1427.99|1425.59|1428.24|1425.84|1423.33|1420.93|0
1656403500000|2022-06-28 08:05:00|1427.75|1425.35|1426.27|1423.87|1430.32|1427.92|1426.27|1423.87|0
1656403800000|2022-06-28 08:10:00|1426.64|1424.24|1426.27|1423.87|1427.25|1424.85|1425.65|1423.25|0
1656404100000|2022-06-28 08:15:00|1426.14|1423.74|1426.52|1424.12|1428.24|1425.84|1425.53|1423.13|0
1656404400000|2022-06-28 08:20:00|1426.76|1424.36|1428.6|1426.2|1429.83|1427.43|1426.76|1424.36|0
1656404700000|2022-06-28 08:25:00|1428.85|1426.45|1430.08|1427.68|1430.57|1428.17|1428.47|1426.07|0
1656405000000|2022-06-28 08:30:00|1430.19|1427.79|1427.62|1425.22|1430.32|1427.92|1427.62|1425.22|0
1656405300000|2022-06-28 08:35:00|1427.13|1424.73|1431.79|1429.39|1432.04|1429.64|1427.13|1424.73|0
1656405600000|2022-06-28 08:40:00|1431.55|1429.15|1428.85|1426.45|1431.55|1429.15|1428.6|1426.2|0
1656405900000|2022-06-28 08:45:00|1428.6|1426.2|1429.34|1426.94|1430.32|1427.92|1427.86|1425.46|0
1656406200000|2022-06-28 08:50:00|1429.21|1426.81|1431.3|1428.9|1431.3|1428.9|1429.21|1426.81|0
1656406500000|2022-06-28 08:55:00|1431.55|1429.15|1434.49|1432.09|1434.74|1432.34|1431.17|1428.77|0
1656406800000|2022-06-28 09:00:00|1434|1431.6|1434.25|1431.85|1434.98|1432.58|1433.14|1430.74|0
1656407100000|2022-06-28 09:05:00|1434|1431.6|1435.47|1433.07|1435.97|1433.57|1434|1431.6|0
1656407400000|2022-06-28 09:10:00|1435.72|1433.32|1437.44|1435.04|1438.18|1435.78|1435.72|1433.32|0
1656407700000|2022-06-28 09:15:00|1437.93|1435.53|1433.26|1430.86|1437.93|1435.53|1433.26|1430.86|0
1656408000000|2022-06-28 09:20:00|1433.75|1431.35|1433.87|1431.47|1435.59|1433.19|1433.26|1430.86|0
1656408300000|2022-06-28 09:25:00|1434|1431.6|1435.23|1432.83|1436.08|1433.68|1433.75|1431.35|0
1656408600000|2022-06-28 09:30:00|1435.1|1432.7|1431.54|1429.14|1435.72|1433.32|1431.17|1428.77|0
1656408900000|2022-06-28 09:35:00|1431.78|1429.38|1429.57|1427.17|1432.28|1429.88|1428.59|1426.19|0
1656409200000|2022-06-28 09:40:00|1429.69|1427.29|1428.1|1425.7|1429.94|1427.54|1427.61|1425.21|0
1656409500000|2022-06-28 09:45:00|1428.22|1425.82|1428.34|1425.94|1430.06|1427.66|1427.36|1424.96|0
1656409800000|2022-06-28 09:50:00|1428.59|1426.19|1430.31|1427.91|1432.39|1429.99|1428.59|1426.19|0
1656410100000|2022-06-28 09:55:00|1430.18|1427.78|1428.46|1426.06|1431.29|1428.89|1427.6|1425.2|0
1656410400000|2022-06-28 10:00:00|1428.34|1425.94|1428.95|1426.55|1430.8|1428.4|1428.21|1425.81|0
1656410700000|2022-06-28 10:05:00|1428.83|1426.43|1427.85|1425.45|1429.93|1427.53|1427.48|1425.08|0
1656411000000|2022-06-28 10:10:00|1427.6|1425.2|1427.23|1424.83|1428.59|1426.19|1426.62|1424.22|0
1656411300000|2022-06-28 10:15:00|1427.36|1424.96|1428.09|1425.69|1428.58|1426.18|1427.11|1424.71|0
1656411600000|2022-06-28 10:20:00|1427.96|1425.56|1430.3|1427.9|1431.04|1428.64|1427.85|1425.45|0
1656411900000|2022-06-28 10:25:00|1429.81|1427.41|1430.42|1428.02|1430.79|1428.39|1429.19|1426.79|0
1656412200000|2022-06-28 10:30:00|1430.06|1427.66|1432.88|1430.48|1433|1430.6|1430.06|1427.66|0
1656412500000|2022-06-28 10:35:00|1432.76|1430.36|1432.02|1429.62|1432.76|1430.36|1431.28|1428.88|0
1656412800000|2022-06-28 10:40:00|1432.27|1429.87|1430.91|1428.51|1432.76|1430.36|1429.56|1427.16|0
1656413100000|2022-06-28 10:45:00|1430.42|1428.02|1430.79|1428.39|1432.02|1429.62|1429.81|1427.41|0
1656413400000|2022-06-28 10:50:00|1430.66|1428.26|1432.75|1430.35|1432.75|1430.35|1430.05|1427.65|0
1656413700000|2022-06-28 10:55:00|1432.87|1430.47|1433.85|1431.45|1434.84|1432.44|1431.77|1429.37|0
1656414000000|2022-06-28 11:00:00|1433.61|1431.21|1431.52|1429.12|1433.98|1431.58|1430.54|1428.14|0
1656414300000|2022-06-28 11:05:00|1431.03|1428.63|1434.23|1431.83|1434.23|1431.83|1430.66|1428.26|0
1656414600000|2022-06-28 11:10:00|1434.47|1432.07|1434.23|1431.83|1434.72|1432.32|1433|1430.6|0
1656414900000|2022-06-28 11:15:00|1433.73|1431.33|1433.73|1431.33|1434.23|1431.83|1433.24|1430.84|0
1656415200000|2022-06-28 11:20:00|1433.98|1431.58|1433.98|1431.58|1434.34|1431.94|1433|1430.6|0
1656415500000|2022-06-28 11:25:00|1433.73|1431.33|1436.55|1434.15|1436.68|1434.28|1432.62|1430.22|0
1656415800000|2022-06-28 11:30:00|1436.43|1434.03|1435.45|1433.05|1436.43|1434.03|1435.08|1432.68|0
1656416100000|2022-06-28 11:35:00|1435.21|1432.81|1434.22|1431.82|1435.7|1433.3|1433.48|1431.08|0
1656416400000|2022-06-28 11:40:00|1433.98|1431.58|1435.45|1433.05|1435.57|1433.17|1433.48|1431.08|0
1656416700000|2022-06-28 11:45:00|1435.2|1432.8|1434.6|1432.2|1435.45|1433.05|1434.1|1431.7|0
1656417000000|2022-06-28 11:50:00|1434.35|1431.95|1433.24|1430.84|1434.35|1431.95|1432.14|1429.74|0
1656417300000|2022-06-28 11:55:00|1433.12|1430.72|1433.86|1431.46|1434.1|1431.7|1431.4|1429|0
1656417600000|2022-06-28 12:00:00|1433.61|1431.21|1434.1|1431.7|1434.84|1432.44|1432.38|1429.98|0
1656417900000|2022-06-28 12:05:00|1433.86|1431.46|1432.63|1430.23|1434.35|1431.95|1431.89|1429.49|0
1656418200000|2022-06-28 12:10:00|1432.74|1430.34|1431.89|1429.49|1432.87|1430.47|1430.66|1428.26|0
1656418500000|2022-06-28 12:15:00|1431.4|1429|1428.2|1425.8|1432.99|1430.59|1427.46|1425.06|0
1656418800000|2022-06-28 12:20:00|1427.95|1425.55|1426.23|1423.83|1428.69|1426.29|1423.53|1421.13|0
1656419100000|2022-06-28 12:25:00|1425.99|1423.59|1420.58|1418.18|1426.23|1423.83|1420.09|1417.69|0
1656419400000|2022-06-28 12:30:00|1420.83|1418.43|1418.37|1415.97|1423.53|1421.13|1417.88|1415.48|0
1656419700000|2022-06-28 12:35:00|1418.62|1416.22|1422.3|1419.9|1422.79|1420.39|1418.37|1415.97|0
1656420000000|2022-06-28 12:40:00|1422.55|1420.15|1424.02|1421.62|1425.99|1423.59|1422.55|1420.15|0
1656420300000|2022-06-28 12:45:00|1424.27|1421.87|1425|1422.6|1425.74|1423.34|1424.27|1421.87|0
1656420600000|2022-06-28 12:50:00|1425.25|1422.85|1425.98|1423.58|1426.97|1424.57|1424.02|1421.62|0
1656420900000|2022-06-28 12:55:00|1425.74|1423.34|1426.72|1424.32|1427.46|1425.06|1425.74|1423.34|0
1656421200000|2022-06-28 13:00:00|1426.97|1424.57|1427.95|1425.55|1428.93|1426.53|1426.96|1424.56|0
1656421500000|2022-06-28 13:05:00|1428.19|1425.79|1429.42|1427.02|1430.16|1427.76|1428.19|1425.79|0
1656421800000|2022-06-28 13:10:00|1429.67|1427.27|1426.96|1424.56|1429.67|1427.27|1425.98|1423.58|0
1656422100000|2022-06-28 13:15:00|1426.72|1424.32|1428.68|1426.28|1428.93|1426.53|1426.72|1424.32|0
1656422400000|2022-06-28 13:20:00|1428.93|1426.53|1427.94|1425.54|1429.91|1427.51|1427.45|1425.05|0
1656422700000|2022-06-28 13:25:00|1428.19|1425.79|1427.94|1425.54|1429.66|1427.26|1426.1|1423.7|0
1656423000000|2022-06-28 13:30:00|1426.72|1424.32|1449.82|1447.42|1452.53|1450.13|1426.72|1424.32|0
1656423300000|2022-06-28 13:35:00|1450.56|1448.16|1453.66|1451.26|1456.61|1454.21|1449.24|1446.84|0
1656423600000|2022-06-28 13:40:00|1452.68|1450.28|1451.69|1449.29|1454.65|1452.25|1447.76|1445.36|0
1656423900000|2022-06-28 13:45:00|1452.92|1450.52|1452.92|1450.52|1453.41|1451.01|1444.81|1442.41|0
1656424200000|2022-06-28 13:50:00|1453.41|1451.01|1452.18|1449.78|1454.64|1452.24|1449.97|1447.57|0
1656424500000|2022-06-28 13:55:00|1451.94|1449.54|1445.1|1442.7|1452.68|1450.28|1441.62|1439.22|0
1656424800000|2022-06-28 14:00:00|1444.61|1442.21|1436.01|1433.61|1448.06|1445.66|1434.05|1431.65|0
1656425100000|2022-06-28 14:05:00|1435.27|1432.87|1426.88|1424.48|1436.38|1433.98|1423.61|1421.21|0
1656425400000|2022-06-28 14:10:00|1426.14|1423.74|1432.04|1429.64|1432.78|1430.38|1426.14|1423.74|0
1656425700000|2022-06-28 14:15:00|1431.8|1429.4|1426.88|1424.48|1432.9|1430.5|1426.88|1424.48|0
1656426000000|2022-06-28 14:20:00|1426.39|1423.99|1423.19|1420.79|1428.35|1425.95|1419.63|1417.23|0
1656426300000|2022-06-28 14:25:00|1422.95|1420.55|1421.26|1418.86|1425.93|1423.53|1421.26|1418.86|0
1656426600000|2022-06-28 14:30:00|1420.03|1417.63|1411.56|1409.16|1421.26|1418.86|1410.45|1408.05|0
1656426900000|2022-06-28 14:35:00|1410.82|1408.42|1415.49|1413.09|1416.48|1414.08|1410.58|1408.18|0
1656427200000|2022-06-28 14:40:00|1415.25|1412.85|1415.74|1413.34|1416.23|1413.83|1408.37|1405.97|0
1656427500000|2022-06-28 14:45:00|1415|1412.6|1407.14|1404.74|1415.74|1413.34|1404.43|1402.03|0
1656427800000|2022-06-28 14:50:00|1407.63|1405.23|1405.66|1403.26|1409.35|1406.95|1402.71|1400.31|0
1656428100000|2022-06-28 14:55:00|1405.91|1403.51|1413.03|1410.63|1413.03|1410.63|1405.42|1403.02|0
1656428400000|2022-06-28 15:00:00|1412.79|1410.39|1411.8|1409.4|1414.75|1412.35|1407.87|1405.47|0
1656428700000|2022-06-28 15:05:00|1412.05|1409.65|1408|1405.6|1413.03|1410.63|1407.13|1404.73|0
1656429000000|2022-06-28 15:10:00|1408.73|1406.33|1408.58|1406.18|1411.19|1408.79|1406.52|1404.12|0
1656429300000|2022-06-28 15:15:00|1408.33|1405.93|1401.07|1398.67|1408.83|1406.43|1400.58|1398.18|0
1656429600000|2022-06-28 15:20:00|1401.32|1398.92|1391.49|1389.09|1402.3|1399.9|1391.49|1389.09|0
1656429900000|2022-06-28 15:25:00|1391.74|1389.34|1382.97|1380.57|1392.72|1390.32|1382.97|1380.57|0
1656430200000|2022-06-28 15:30:00|1382.23|1379.83|1386.49|1384.09|1387.23|1384.83|1382.23|1379.83|0
1656430500000|2022-06-28 15:35:00|1386.25|1383.85|1376.91|1374.51|1386.98|1384.58|1376.67|1374.27|0
1656430800000|2022-06-28 15:40:00|1378.39|1375.99|1371.02|1368.62|1378.39|1375.99|1370.04|1367.64|0
1656431100000|2022-06-28 15:45:00|1371.26|1368.86|1374.12|1371.72|1374.78|1372.38|1370.04|1367.64|0
1656431400000|2022-06-28 15:50:00|1373.63|1371.23|1368.48|1366.08|1374.37|1371.97|1367.74|1365.34|0
1656431700000|2022-06-28 15:55:00|1367.74|1365.34|1366.13|1363.73|1369.57|1367.17|1364.17|1361.77|0
1656432000000|2022-06-28 16:00:00|1365.64|1363.24|1360|1357.6|1367.61|1365.21|1359.02|1356.62|0
1656432300000|2022-06-28 16:05:00|1359.75|1357.35|1366.33|1363.93|1366.58|1364.18|1359.75|1357.35|0
1656432600000|2022-06-28 16:10:00|1365.11|1362.71|1367.07|1364.67|1371.24|1368.84|1365.11|1362.71|0
1656432900000|2022-06-28 16:15:00|1366.33|1363.93|1366.29|1363.89|1366.33|1363.93|1359.42|1357.02|0
1656433200000|2022-06-28 16:20:00|1365.31|1362.91|1368.83|1366.43|1369.81|1367.41|1364.82|1362.42|0
1656433500000|2022-06-28 16:25:00|1368.34|1365.94|1373.25|1370.85|1373.25|1370.85|1368.09|1365.69|0
1656433800000|2022-06-28 16:30:00|1373.99|1371.59|1365.39|1362.99|1373.99|1371.59|1365.39|1362.99|0
1656434100000|2022-06-28 16:35:00|1364.9|1362.5|1371.53|1369.13|1372.76|1370.36|1364.9|1362.5|0
1656434400000|2022-06-28 16:40:00|1371.77|1369.37|1375.7|1373.3|1376.44|1374.04|1371.04|1368.64|0
1656434700000|2022-06-28 16:45:00|1375.95|1373.55|1372.95|1370.55|1377.37|1374.97|1372.21|1369.81|0
1656435000000|2022-06-28 16:50:00|1373.19|1370.79|1367.05|1364.65|1373.56|1371.16|1367.05|1364.65|0
1656435300000|2022-06-28 16:55:00|1367.3|1364.9|1370.24|1367.84|1371.96|1369.56|1367.05|1364.65|0
1656435600000|2022-06-28 17:00:00|1370|1367.6|1365.58|1363.18|1370.24|1367.84|1362.38|1359.98|0
1656435900000|2022-06-28 17:05:00|1366.56|1364.16|1355.51|1353.11|1366.56|1364.16|1355.51|1353.11|0
1656436200000|2022-06-28 17:10:00|1355.02|1352.62|1352.75|1350.35|1357.72|1355.32|1351.77|1349.37|0
1656436500000|2022-06-28 17:15:00|1352.26|1349.86|1354.1|1351.7|1357.05|1354.65|1352.26|1349.86|0
1656436800000|2022-06-28 17:20:00|1353.61|1351.21|1356.84|1354.44|1357.09|1354.69|1350.42|1348.02|0
1656437100000|2022-06-28 17:25:00|1356.6|1354.2|1360.03|1357.63|1361.26|1358.86|1352.67|1350.27|0
1656437400000|2022-06-28 17:30:00|1359.54|1357.14|1356.6|1354.2|1361.75|1359.35|1356.6|1354.2|0
1656437700000|2022-06-28 17:35:00|1356.35|1353.95|1353.4|1351|1356.84|1354.44|1351.31|1348.91|0
1656438000000|2022-06-28 17:40:00|1352.67|1350.27|1355.44|1353.04|1357.45|1355.05|1351.68|1349.28|0
1656438300000|2022-06-28 17:45:00|1355.2|1352.8|1356.18|1353.78|1358.39|1355.99|1354.46|1352.06|0
1656438600000|2022-06-28 17:50:00|1356.43|1354.03|1355.07|1352.67|1359.13|1356.73|1354.95|1352.55|0
1656438900000|2022-06-28 17:55:00|1354.95|1352.55|1355.2|1352.8|1357.65|1355.25|1353.97|1351.57|0
1656439200000|2022-06-28 18:00:00|1353.72|1351.32|1354.95|1352.55|1362.32|1359.92|1353.72|1351.32|0
1656439500000|2022-06-28 18:05:00|1354.21|1351.81|1350.29|1347.89|1355.69|1353.29|1349.55|1347.15|0
1656439800000|2022-06-28 18:10:00|1350.04|1347.64|1345.38|1342.98|1351.51|1349.11|1344.4|1342|0
1656440100000|2022-06-28 18:15:00|1345.13|1342.73|1341.94|1339.54|1346.85|1344.45|1341.7|1339.3|0
1656440400000|2022-06-28 18:20:00|1341.7|1339.3|1341.28|1338.4|1343.9|1341.02|1340.79|1337.91|0
1656440700000|2022-06-28 18:25:00|1341.03|1338.15|1343.73|1340.85|1344.22|1341.34|1340.54|1337.66|0
1656441000000|2022-06-28 18:30:00|1342.75|1339.87|1337.84|1334.96|1342.75|1339.87|1337.6|1334.72|0
1656441300000|2022-06-28 18:35:00|1337.6|1334.72|1334.41|1331.53|1338.09|1335.21|1334.16|1331.28|0
1656441600000|2022-06-28 18:40:00|1334.16|1331.28|1336.85|1333.97|1337.09|1334.21|1332.69|1329.81|0
1656441900000|2022-06-28 18:45:00|1337.09|1334.21|1344.45|1341.57|1344.7|1341.82|1335.62|1332.74|0
1656442200000|2022-06-28 18:50:00|1344.21|1341.33|1342.49|1339.61|1344.7|1341.82|1340.52|1337.64|0
1656442500000|2022-06-28 18:55:00|1342.73|1339.85|1340.03|1337.15|1344.21|1341.33|1339.3|1336.42|0
1656442800000|2022-06-28 19:00:00|1339.54|1336.66|1334.88|1332|1343.47|1340.59|1334.63|1331.75|0
1656443100000|2022-06-28 19:05:00|1335.13|1332.25|1334.88|1332|1336.35|1333.47|1332.67|1329.79|0
1656443400000|2022-06-28 19:10:00|1335.12|1332.24|1336.19|1333.31|1338.8|1335.92|1332.67|1329.79|0
1656443700000|2022-06-28 19:15:00|1336.44|1333.56|1338.89|1336.01|1339.63|1336.75|1333.99|1331.11|0
1656444000000|2022-06-28 19:20:00|1338.65|1335.77|1343.31|1340.43|1343.8|1340.92|1335.7|1332.82|0
1656444300000|2022-06-28 19:25:00|1344.05|1341.17|1339.92|1337.52|1344.05|1341.17|1335.75|1333.35|0
1656444600000|2022-06-28 19:30:00|1338.45|1336.05|1337.22|1334.82|1342.13|1339.73|1336.49|1334.09|0
1656444900000|2022-06-28 19:35:00|1337.71|1335.31|1339.68|1337.28|1339.68|1337.28|1334.77|1332.37|0
1656445200000|2022-06-28 19:40:00|1340.17|1337.77|1335.5|1333.1|1340.9|1338.5|1333.54|1331.14|0
1656445500000|2022-06-28 19:45:00|1335.26|1332.86|1334.77|1332.37|1337.22|1334.82|1331.82|1329.42|0
1656445800000|2022-06-28 19:50:00|1332.8|1330.4|1337.83|1335.43|1337.96|1335.56|1330.35|1327.95|0
1656446100000|2022-06-28 19:55:00|1337.96|1335.56|1333.25|1330.85|1337.96|1335.56|1330.79|1328.39|0
1656446400000|2022-06-28 20:00:00|1332.51|1330.11|1331.28|1328.88|1335.21|1332.81|1329.32|1326.92|0
1656446700000|2022-06-28 20:05:00|1331.53|1329.13|1330.3|1327.9|1331.53|1329.13|1329.81|1327.41|0
1656447000000|2022-06-28 20:10:00|1330.55|1328.15|1332.26|1329.86|1333.49|1331.09|1330.55|1328.15|0
1656447300000|2022-06-28 20:15:00|1332.22|1329.42|1333.32|1330.52|1333.44|1330.64|1331.24|1328.44|0
1656447600000|2022-06-28 20:20:00|1333.69|1330.89|1336.14|1333.34|1336.39|1333.59|1333.2|1330.4|0
1656447900000|2022-06-28 20:25:00|1336.02|1333.22|1335.41|1332.61|1336.02|1333.22|1333.93|1331.13|0
1656448200000|2022-06-28 20:30:00|1334.91|1332.11|1335.4|1332.6|1335.65|1332.85|1334.91|1332.11|0
1656448500000|2022-06-28 20:35:00|1335.16|1332.36|1335.4|1332.6|1335.65|1332.85|1334.42|1331.62|0
1656448800000|2022-06-28 20:40:00|1335.65|1332.85|1334.42|1331.62|1335.65|1332.85|1334.42|1331.62|0
1656449100000|2022-06-28 20:45:00|1334.67|1331.87|1332.95|1330.15|1334.91|1332.11|1332.21|1329.41|0
1656449400000|2022-06-28 20:50:00|1332.7|1329.9|1333.8|1331|1333.93|1331.13|1332.46|1329.66|0
1656449700000|2022-06-28 20:55:00|1333.68|1330.88|1335.52|1332.72|1336.14|1333.34|1333.68|1330.88|0
1656450000000|2022-06-28 21:00:00|1335.35|1332.55|1334.73|1331.93|1335.46|1332.66|1334.27|1331.47|0
1656450300000|2022-06-28 21:05:00|1335.27|1332.47|1335.96|1333.16|1336.75|1333.95|1335.03|1332.23|0
1656450600000|2022-06-28 21:10:00|1336.39|1333.59|1336.03|1333.23|1336.39|1333.59|1335.96|1333.16|0
1656450900000|2022-06-28 21:15:00|1336.07|1333.27|1335.7|1332.9|1336.28|1333.48|1335.24|1332.44|0
1656451200000|2022-06-28 21:20:00|1335.53|1332.73|1335.02|1332.22|1335.67|1332.87|1334.73|1331.93|0
1656451500000|2022-06-28 21:25:00|1334.98|1332.18|1334.62|1331.82|1334.98|1332.18|1334.51|1331.71|0
1656451800000|2022-06-28 21:30:00|1334.81|1332.01|1334.84|1332.04|1334.87|1332.07|1334.62|1331.82|0
1656452100000|2022-06-28 21:35:00|1334.87|1332.07|1334.7|1331.9|1334.87|1332.07|1334.7|1331.9|0
1656452400000|2022-06-28 21:40:00|1334.83|1332.03|1334.7|1331.9|1334.87|1332.07|1334.7|1331.9|0
1656452700000|2022-06-28 21:45:00|1334.73|1331.93|1335.09|1332.29|1335.34|1332.54|1334.73|1331.93|0
1656453000000|2022-06-28 21:50:00|1334.91|1332.11|1334.62|1331.82|1335.37|1332.57|1334.62|1331.82|0
1656453300000|2022-06-28 21:55:00|1334.59|1331.79|1335.41|1332.61|1335.52|1332.72|1334.37|1331.57|0
1656453600000|2022-06-28 22:00:00|1335.51|1332.71|1335.51|1332.71|1335.64|1332.84|1333.92|1331.12|0
1656453900000|2022-06-28 22:05:00|1335.64|1332.84|1336.37|1333.57|1336.49|1333.69|1334.65|1331.85|0
1656454200000|2022-06-28 22:10:00|1336.49|1333.69|1335.63|1332.83|1337.72|1334.92|1335.26|1332.46|0
1656454500000|2022-06-28 22:15:00|1336.13|1333.33|1336.37|1333.57|1336.86|1334.06|1335.88|1333.08|0
1656454800000|2022-06-28 22:20:00|1336.49|1333.69|1336|1333.2|1336.62|1333.82|1335.14|1332.34|0
1656455100000|2022-06-28 22:25:00|1335.88|1333.08|1336.98|1334.18|1337.6|1334.8|1335.88|1333.08|0
1656455400000|2022-06-28 22:30:00|1337.35|1334.55|1337.59|1334.79|1337.84|1335.04|1336.98|1334.18|0
1656455700000|2022-06-28 22:35:00|1337.71|1334.91|1337.84|1335.04|1338.09|1335.29|1336.61|1333.81|0
1656456000000|2022-06-28 22:40:00|1337.59|1334.79|1337.35|1334.55|1337.59|1334.79|1336.48|1333.68|0
1656456300000|2022-06-28 22:45:00|1337.59|1334.79|1337.46|1334.66|1338.08|1335.28|1337.22|1334.42|0
1656456600000|2022-06-28 22:50:00|1337.35|1334.55|1338.82|1336.02|1338.82|1336.02|1337.22|1334.42|0
1656456900000|2022-06-28 22:55:00|1338.57|1335.77|1338.82|1336.02|1338.82|1336.02|1338.08|1335.28|0
1656457200000|2022-06-28 23:00:00|1338.57|1335.77|1334.4|1331.6|1338.69|1335.89|1333.91|1331.11|0
1656457500000|2022-06-28 23:05:00|1334.64|1331.84|1334.15|1331.35|1335.74|1332.94|1333.66|1330.86|0
1656457800000|2022-06-28 23:10:00|1334.4|1331.6|1334.15|1331.35|1335.13|1332.33|1333.78|1330.98|0
1656458100000|2022-06-28 23:15:00|1334.4|1331.6|1333.91|1331.11|1334.4|1331.6|1332.92|1330.12|0
1656458400000|2022-06-28 23:20:00|1334.02|1331.22|1336.6|1333.8|1337.46|1334.66|1333.41|1330.61|0
1656458700000|2022-06-28 23:25:00|1336.48|1333.68|1337.34|1334.54|1337.83|1335.03|1336.11|1333.31|0
1656459000000|2022-06-28 23:30:00|1337.09|1334.29|1337.34|1334.54|1337.83|1335.03|1336.72|1333.92|0
1656459300000|2022-06-28 23:35:00|1337.09|1334.29|1337.09|1334.29|1337.34|1334.54|1335.62|1332.82|0
1656459600000|2022-06-28 23:40:00|1336.85|1334.05|1337.83|1335.03|1337.83|1335.03|1336.6|1333.8|0
1656459900000|2022-06-28 23:45:00|1338.07|1335.27|1338.07|1335.27|1339.06|1336.26|1337.83|1335.03|0
1656460200000|2022-06-28 23:50:00|1337.83|1335.03|1336.35|1333.55|1338.07|1335.27|1336.35|1333.55|0
1656460500000|2022-06-28 23:55:00|1336.11|1333.31|1336.84|1334.04|1337.21|1334.41|1335|1332.2|0
1656460800000|2022-06-29 00:00:00|1336.6|1333.8|1336.72|1333.92|1338.32|1335.52|1335.37|1332.57|0
1656461100000|2022-06-29 00:05:00|1336.35|1333.55|1339.05|1336.25|1341.26|1338.46|1335.62|1332.82|0
1656461400000|2022-06-29 00:10:00|1338.81|1336.01|1337.09|1334.29|1340.53|1337.73|1336.6|1333.8|0
1656461700000|2022-06-29 00:15:00|1337.82|1335.02|1339.3|1336.5|1339.91|1337.11|1337.21|1334.41|0
1656462000000|2022-06-29 00:20:00|1339.66|1336.86|1333.4|1330.6|1339.66|1336.86|1332.42|1329.62|0
1656462300000|2022-06-29 00:25:00|1333.28|1330.48|1335.73|1332.93|1335.86|1333.06|1332.91|1330.11|0
1656462600000|2022-06-29 00:30:00|1335.86|1333.06|1335.12|1332.32|1338.31|1335.51|1334.63|1331.83|0
1656462900000|2022-06-29 00:35:00|1335.24|1332.44|1331.19|1328.39|1335.61|1332.81|1331.19|1328.39|0
1656463200000|2022-06-29 00:40:00|1331.44|1328.64|1329.47|1326.67|1332.17|1329.37|1329.47|1326.67|0
1656463500000|2022-06-29 00:45:00|1329.97|1327.17|1329.47|1326.67|1330.95|1328.15|1329.47|1326.67|0
1656463800000|2022-06-29 00:50:00|1329.59|1326.79|1329.47|1326.67|1330.95|1328.15|1329.47|1326.67|0
1656464100000|2022-06-29 00:55:00|1329.23|1326.43|1330.21|1327.41|1330.45|1327.65|1328.98|1326.18|0
1656464400000|2022-06-29 01:00:00|1329.96|1327.16|1332.66|1329.86|1332.66|1329.86|1329.34|1326.54|0
1656464700000|2022-06-29 01:05:00|1332.42|1329.62|1331.68|1328.88|1332.42|1329.62|1330.21|1327.41|0
1656465000000|2022-06-29 01:10:00|1331.43|1328.63|1332.17|1329.37|1332.41|1329.61|1330.7|1327.9|0
1656465300000|2022-06-29 01:15:00|1331.8|1329|1332.9|1330.1|1332.9|1330.1|1331.55|1328.75|0
1656465600000|2022-06-29 01:20:00|1333.4|1330.6|1333.27|1330.47|1334.38|1331.58|1331.68|1328.88|0
1656465900000|2022-06-29 01:25:00|1333.15|1330.35|1336.34|1333.54|1336.34|1333.54|1332.9|1330.1|0
1656466200000|2022-06-29 01:30:00|1336.58|1333.78|1336.58|1333.78|1338.67|1335.87|1335.6|1332.8|0
1656466500000|2022-06-29 01:35:00|1336.83|1334.03|1338.3|1335.5|1340.27|1337.47|1336.09|1333.29|0
1656466800000|2022-06-29 01:40:00|1338.17|1335.37|1335.6|1332.8|1338.66|1335.86|1334.62|1331.82|0
1656467100000|2022-06-29 01:45:00|1335.85|1333.05|1333.88|1331.08|1336.09|1333.29|1333.88|1331.08|0
1656467400000|2022-06-29 01:50:00|1333.64|1330.84|1335.23|1332.43|1335.84|1333.04|1333.39|1330.59|0
1656467700000|2022-06-29 01:55:00|1334.98|1332.18|1335.35|1332.55|1336.09|1333.29|1334.62|1331.82|0
1656468000000|2022-06-29 02:00:00|1335.6|1332.8|1333.88|1331.08|1337.07|1334.27|1332.9|1330.1|0
1656468300000|2022-06-29 02:05:00|1333.63|1330.83|1333.14|1330.34|1334.86|1332.06|1332.41|1329.61|0
1656468600000|2022-06-29 02:10:00|1333.39|1330.59|1335.6|1332.8|1335.84|1333.04|1333.01|1330.21|0
1656468900000|2022-06-29 02:15:00|1335.84|1333.04|1334.69|1331.89|1337.64|1334.84|1334.69|1331.89|0
1656469200000|2022-06-29 02:20:00|1334.45|1331.65|1336.9|1334.1|1337.39|1334.59|1334.2|1331.4|0
1656469500000|2022-06-29 02:25:00|1336.77|1333.97|1336.41|1333.61|1337.64|1334.84|1335.92|1333.12|0
1656469800000|2022-06-29 02:30:00|1336.28|1333.48|1337.39|1334.59|1337.88|1335.08|1336.28|1333.48|0
1656470100000|2022-06-29 02:35:00|1337.64|1334.84|1337.64|1334.84|1339.6|1336.8|1337.51|1334.71|0
1656470400000|2022-06-29 02:40:00|1337.51|1334.71|1338.62|1335.82|1339.35|1336.55|1336.77|1333.97|0
1656470700000|2022-06-29 02:45:00|1338.73|1335.93|1340.21|1337.41|1341.81|1339.01|1338.62|1335.82|0
1656471000000|2022-06-29 02:50:00|1340.09|1337.29|1340.21|1337.41|1340.33|1337.53|1339.84|1337.04|0
1656471300000|2022-06-29 02:55:00|1340.33|1337.53|1339.6|1336.8|1341.31|1338.51|1338.86|1336.06|0
1656471600000|2022-06-29 03:00:00|1339.22|1336.42|1338.61|1335.81|1340.33|1337.53|1337.63|1334.83|0
1656471900000|2022-06-29 03:05:00|1338.37|1335.57|1337.63|1334.83|1338.73|1335.93|1336.4|1333.6|0
1656472200000|2022-06-29 03:10:00|1337.5|1334.7|1336.4|1333.6|1338.12|1335.32|1335.42|1332.62|0
1656472500000|2022-06-29 03:15:00|1336.16|1333.36|1336.89|1334.09|1337.38|1334.58|1335.67|1332.87|0
1656472800000|2022-06-29 03:20:00|1336.65|1333.85|1338.12|1335.32|1338.36|1335.56|1336.4|1333.6|0
1656473100000|2022-06-29 03:25:00|1337.87|1335.07|1339.22|1336.42|1339.46|1336.66|1336.89|1334.09|0
1656473400000|2022-06-29 03:30:00|1338.85|1336.05|1339.84|1337.04|1339.84|1337.04|1338.61|1335.81|0
1656473700000|2022-06-29 03:35:00|1339.59|1336.79|1336.89|1334.09|1339.59|1336.79|1335.66|1332.86|0
1656474000000|2022-06-29 03:40:00|1336.64|1333.84|1339.95|1337.15|1340.08|1337.28|1336.52|1333.72|0
1656474300000|2022-06-29 03:45:00|1339.83|1337.03|1338.48|1335.68|1340.32|1337.52|1337.62|1334.82|0
1656474600000|2022-06-29 03:50:00|1338.23|1335.43|1339.59|1336.79|1339.83|1337.03|1337.87|1335.07|0
1656474900000|2022-06-29 03:55:00|1339.34|1336.54|1338.36|1335.56|1339.83|1337.03|1337.87|1335.07|0
1656475200000|2022-06-29 04:00:00|1338.11|1335.31|1338.6|1335.8|1339.09|1336.29|1337.13|1334.33|0
1656475500000|2022-06-29 04:05:00|1338.48|1335.68|1337.38|1334.58|1339.34|1336.54|1337.38|1334.58|0
1656475800000|2022-06-29 04:10:00|1337.13|1334.33|1338.85|1336.05|1339.09|1336.29|1337.13|1334.33|0
1656476100000|2022-06-29 04:15:00|1338.6|1335.8|1338.36|1335.56|1339.09|1336.29|1337.62|1334.82|0
1656476400000|2022-06-29 04:20:00|1338.47|1335.67|1337.62|1334.82|1338.85|1336.05|1337.37|1334.57|0
1656476700000|2022-06-29 04:25:00|1337.86|1335.06|1337.62|1334.82|1338.6|1335.8|1336.88|1334.08|0
1656477000000|2022-06-29 04:30:00|1337.37|1334.57|1341.79|1338.99|1342.04|1339.24|1336.14|1333.34|0
1656477300000|2022-06-29 04:35:00|1341.54|1338.74|1341.79|1338.99|1342.03|1339.23|1340.68|1337.88|0
1656477600000|2022-06-29 04:40:00|1341.66|1338.86|1342.03|1339.23|1342.03|1339.23|1340.81|1338.01|0
1656477900000|2022-06-29 04:45:00|1341.54|1338.74|1341.3|1338.5|1341.79|1338.99|1341.05|1338.25|0
1656478200000|2022-06-29 04:50:00|1340.81|1338.01|1340.56|1337.76|1341.3|1338.5|1340.43|1337.63|0
1656478500000|2022-06-29 04:55:00|1340.43|1337.63|1339.33|1336.53|1340.56|1337.76|1339.33|1336.53|0
1656478800000|2022-06-29 05:00:00|1339.45|1336.65|1342.03|1339.23|1342.03|1339.23|1338.35|1335.55|0
1656479100000|2022-06-29 05:05:00|1341.78|1338.98|1340.56|1337.76|1342.03|1339.23|1340.31|1337.51|0
1656479400000|2022-06-29 05:10:00|1340.43|1337.63|1341.16|1338.36|1341.54|1338.74|1340.07|1337.27|0
1656479700000|2022-06-29 05:15:00|1341.29|1338.49|1341.54|1338.74|1342.03|1339.23|1340.8|1338|0
1656480000000|2022-06-29 05:20:00|1341.29|1338.49|1341.54|1338.74|1342.03|1339.23|1340.55|1337.75|0
1656480300000|2022-06-29 05:25:00|1341.29|1338.49|1339.08|1336.28|1341.29|1338.49|1338.59|1335.79|0
1656480600000|2022-06-29 05:30:00|1338.84|1336.04|1339.69|1336.89|1340.55|1337.75|1338.84|1336.04|0
1656480900000|2022-06-29 05:35:00|1339.82|1337.02|1337.61|1334.81|1340.06|1337.26|1337.61|1334.81|0
1656481200000|2022-06-29 05:40:00|1337.36|1334.56|1339.44|1336.64|1339.81|1337.01|1336.38|1333.58|0
1656481500000|2022-06-29 05:45:00|1339.81|1337.01|1340.06|1337.26|1340.06|1337.26|1338.95|1336.15|0
1656481800000|2022-06-29 05:50:00|1339.69|1336.89|1338.59|1335.79|1339.81|1337.01|1337.6|1334.8|0
1656482100000|2022-06-29 05:55:00|1338.46|1335.66|1337.85|1335.05|1339.32|1336.52|1336.87|1334.07|0
1656482400000|2022-06-29 06:00:00|1338.34|1335.54|1337.6|1334.8|1340.55|1337.75|1337.11|1334.31|0
1656482700000|2022-06-29 06:05:00|1337.85|1335.05|1332.94|1330.14|1339.32|1336.52|1332.94|1330.14|0
1656483000000|2022-06-29 06:10:00|1333.18|1330.38|1334.41|1331.61|1335.15|1332.35|1332.2|1329.4|0
1656483300000|2022-06-29 06:15:00|1334.28|1331.48|1335.51|1332.71|1336.13|1333.33|1333.67|1330.87|0
1656483600000|2022-06-29 06:20:00|1335.64|1332.84|1333.87|1331.07|1335.88|1333.08|1331.79|1328.99|0
1656483900000|2022-06-29 06:25:00|1333.75|1330.95|1335.71|1332.91|1335.96|1333.16|1333.51|1330.71|0
1656484200000|2022-06-29 06:30:00|1335.47|1332.67|1333.51|1330.71|1336.21|1333.41|1333.51|1330.71|0
1656484500000|2022-06-29 06:35:00|1332.77|1329.97|1330.32|1327.52|1333.26|1330.46|1330.07|1327.27|0
1656484800000|2022-06-29 06:40:00|1330.07|1327.27|1329.33|1326.53|1330.68|1327.88|1328.84|1326.04|0
1656485100000|2022-06-29 06:45:00|1329.58|1326.78|1327.86|1325.06|1331.3|1328.5|1327.86|1325.06|0
1656485400000|2022-06-29 06:50:00|1328.11|1325.31|1323.56|1320.76|1328.11|1325.31|1322.71|1319.91|0
1656485700000|2022-06-29 06:55:00|1322.95|1320.15|1324.43|1321.63|1325.41|1322.61|1322.71|1319.91|0
1656486000000|2022-06-29 07:00:00|1323.93|1321.13|1326.39|1323.59|1326.39|1323.59|1321.73|1318.93|0
1656486300000|2022-06-29 07:05:00|1326.43|1324.03|1325.45|1323.05|1329.25|1326.85|1324.34|1321.94|0
1656486600000|2022-06-29 07:10:00|1325.94|1323.54|1328.39|1325.99|1328.64|1326.24|1325.32|1322.92|0
1656486900000|2022-06-29 07:15:00|1329.13|1326.73|1333.54|1331.14|1336.73|1334.33|1329.13|1326.73|0
1656487200000|2022-06-29 07:20:00|1333.79|1331.39|1332.86|1330.46|1335.51|1333.11|1331.14|1328.74|0
1656487500000|2022-06-29 07:25:00|1332.37|1329.97|1334.33|1331.93|1337.77|1335.37|1331.88|1329.48|0
1656487800000|2022-06-29 07:30:00|1334.7|1332.3|1330.77|1328.37|1334.7|1332.3|1327.95|1325.55|0
1656488100000|2022-06-29 07:35:00|1331.01|1328.61|1334.08|1331.68|1336.05|1333.65|1330.16|1327.76|0
1656488400000|2022-06-29 07:40:00|1335.56|1333.16|1335.31|1332.91|1336.29|1333.89|1333.22|1330.82|0
1656488700000|2022-06-29 07:45:00|1336.05|1333.65|1332.61|1330.21|1336.9|1334.5|1331.14|1328.74|0
1656489000000|2022-06-29 07:50:00|1332.86|1330.46|1333.1|1330.7|1335.07|1332.67|1331.5|1329.1|0
1656489300000|2022-06-29 07:55:00|1332.61|1330.21|1330.15|1327.75|1333.35|1330.95|1328.44|1326.04|0
1656489600000|2022-06-29 08:00:00|1330.89|1328.49|1335.31|1332.91|1335.8|1333.4|1327.57|1325.17|0
1656489900000|2022-06-29 08:05:00|1334.57|1332.17|1338.37|1335.97|1339.35|1336.95|1334.08|1331.68|0
1656490200000|2022-06-29 08:10:00|1338.5|1336.1|1335.8|1333.4|1339.73|1337.33|1335.55|1333.15|0
1656490500000|2022-06-29 08:15:00|1335.92|1333.52|1334.81|1332.41|1336.29|1333.89|1333.1|1330.7|0
1656490800000|2022-06-29 08:20:00|1334.93|1332.53|1334.69|1332.29|1337.27|1334.87|1333.83|1331.43|0
1656491100000|2022-06-29 08:25:00|1334.32|1331.92|1334.08|1331.68|1335.8|1333.4|1333.34|1330.94|0
1656491400000|2022-06-29 08:30:00|1334.32|1331.92|1334.93|1332.53|1336.29|1333.89|1334.32|1331.92|0
1656491700000|2022-06-29 08:35:00|1335.06|1332.66|1336.16|1333.76|1338.74|1336.34|1334.68|1332.28|0
1656492000000|2022-06-29 08:40:00|1336.04|1333.64|1334.93|1332.53|1336.53|1334.13|1333.09|1330.69|0
1656492300000|2022-06-29 08:45:00|1335.06|1332.66|1336.04|1333.64|1337.38|1334.98|1333.83|1331.43|0
1656492600000|2022-06-29 08:50:00|1335.91|1333.51|1335.3|1332.9|1336.28|1333.88|1334.81|1332.41|0
1656492900000|2022-06-29 08:55:00|1335.91|1333.51|1335.3|1332.9|1337.02|1334.62|1334.93|1332.53|0
1656493200000|2022-06-29 09:00:00|1334.81|1332.41|1337.26|1334.86|1337.26|1334.86|1333.94|1331.54|0
1656493500000|2022-06-29 09:05:00|1337.14|1334.74|1336.53|1334.13|1337.75|1335.35|1336.03|1333.63|0
1656493800000|2022-06-29 09:10:00|1336.64|1334.24|1336.64|1334.24|1338.49|1336.09|1336.52|1334.12|0
1656494100000|2022-06-29 09:15:00|1336.52|1334.12|1336.03|1333.63|1337.26|1334.86|1335.54|1333.14|0
1656494400000|2022-06-29 09:20:00|1335.79|1333.39|1335.3|1332.9|1336.28|1333.88|1334.8|1332.4|0
1656494700000|2022-06-29 09:25:00|1335.41|1333.01|1335.29|1332.89|1336.03|1333.63|1334.43|1332.03|0
1656495000000|2022-06-29 09:30:00|1335.05|1332.65|1330.75|1328.35|1335.05|1332.65|1330.38|1327.98|0
1656495300000|2022-06-29 09:35:00|1330.63|1328.23|1328.54|1326.14|1330.88|1328.48|1328.42|1326.02|0
1656495600000|2022-06-29 09:40:00|1328.67|1326.27|1328.91|1326.51|1329.4|1327|1327.93|1325.53|0
1656495900000|2022-06-29 09:45:00|1329.16|1326.76|1329.52|1327.12|1330.63|1328.23|1326.46|1324.06|0
1656496200000|2022-06-29 09:50:00|1329.4|1327|1324|1321.6|1329.4|1327|1323.76|1321.36|0
1656496500000|2022-06-29 09:55:00|1323.75|1321.35|1320.07|1317.67|1325.23|1322.83|1319.34|1316.94|0
1656496800000|2022-06-29 10:00:00|1321.3|1318.9|1326.08|1323.68|1326.7|1324.3|1321.06|1318.66|0
1656497100000|2022-06-29 10:05:00|1325.96|1323.56|1328.42|1326.02|1329.15|1326.75|1325.72|1323.32|0
1656497400000|2022-06-29 10:10:00|1328.66|1326.26|1324.36|1321.96|1328.66|1326.26|1324|1321.6|0
1656497700000|2022-06-29 10:15:00|1324.49|1322.09|1324.73|1322.33|1326.45|1324.05|1323.51|1321.11|0
1656498000000|2022-06-29 10:20:00|1324.49|1322.09|1323.87|1321.47|1327.68|1325.28|1323.87|1321.47|0
1656498300000|2022-06-29 10:25:00|1323.75|1321.35|1323.5|1321.1|1325.47|1323.07|1322.64|1320.24|0
1656498600000|2022-06-29 10:30:00|1323.62|1321.22|1323.99|1321.59|1325.09|1322.69|1322.52|1320.12|0
1656498900000|2022-06-29 10:35:00|1324.11|1321.71|1324.48|1322.08|1326.2|1323.8|1323.5|1321.1|0
1656499200000|2022-06-29 10:40:00|1324.6|1322.2|1322.77|1320.37|1326.32|1323.92|1322.77|1320.37|0
1656499500000|2022-06-29 10:45:00|1323.26|1320.86|1322.35|1319.95|1323.5|1321.1|1320.63|1318.23|0
1656499800000|2022-06-29 10:50:00|1322.11|1319.71|1321.61|1319.21|1323.94|1321.54|1321.61|1319.21|0
1656500100000|2022-06-29 10:55:00|1321.37|1318.97|1323.69|1321.29|1324.8|1322.4|1321.12|1318.72|0
1656500400000|2022-06-29 11:00:00|1323.33|1320.93|1322.96|1320.56|1324.56|1322.16|1321.61|1319.21|0
1656500700000|2022-06-29 11:05:00|1323.08|1320.68|1323.33|1320.93|1323.82|1321.42|1321.61|1319.21|0
1656501000000|2022-06-29 11:10:00|1323.08|1320.68|1322.84|1320.44|1323.33|1320.93|1319.65|1317.25|0
1656501300000|2022-06-29 11:15:00|1323.33|1320.93|1323.94|1321.54|1324.06|1321.66|1319.89|1317.49|0
1656501600000|2022-06-29 11:20:00|1324.06|1321.66|1324.06|1321.66|1324.8|1322.4|1323.08|1320.68|0
1656501900000|2022-06-29 11:25:00|1324.18|1321.78|1324.31|1321.91|1324.67|1322.27|1323.44|1321.04|0
1656502200000|2022-06-29 11:30:00|1324.18|1321.78|1326.52|1324.12|1327.13|1324.73|1324.18|1321.78|0
1656502500000|2022-06-29 11:35:00|1326.27|1323.87|1330.56|1328.16|1330.56|1328.16|1325.53|1323.13|0
1656502800000|2022-06-29 11:40:00|1330.69|1328.29|1329.95|1327.55|1330.69|1328.29|1329.46|1327.06|0
1656503100000|2022-06-29 11:45:00|1329.83|1327.43|1331.43|1329.03|1331.92|1329.52|1329.46|1327.06|0
1656503400000|2022-06-29 11:50:00|1331.18|1328.78|1335.85|1333.45|1336.34|1333.94|1330.93|1328.53|0
1656503700000|2022-06-29 11:55:00|1335.11|1332.71|1338.55|1336.15|1339.53|1337.13|1334.62|1332.22|0
1656504000000|2022-06-29 12:00:00|1338.67|1336.27|1344.94|1342.54|1345.67|1343.27|1338.06|1335.66|0
1656504300000|2022-06-29 12:05:00|1344.44|1342.04|1343.21|1340.81|1346.41|1344.01|1343.09|1340.69|0
1656504600000|2022-06-29 12:10:00|1342.97|1340.57|1343.46|1341.06|1344.44|1342.04|1342.97|1340.57|0
1656504900000|2022-06-29 12:15:00|1343.7|1341.3|1342.97|1340.57|1345.92|1343.52|1342.72|1340.32|0
1656505200000|2022-06-29 12:20:00|1343.46|1341.06|1337.81|1335.41|1344.44|1342.04|1337.68|1335.28|0
1656505500000|2022-06-29 12:25:00|1337.68|1335.28|1338.41|1336.01|1338.79|1336.39|1337.07|1334.67|0
1656505800000|2022-06-29 12:30:00|1338.3|1335.9|1333.38|1330.98|1339.77|1337.37|1329.95|1327.55|0
1656506100000|2022-06-29 12:35:00|1333.14|1330.74|1328.93|1326.53|1333.14|1330.74|1327.69|1325.29|0
1656506400000|2022-06-29 12:40:00|1328.68|1326.28|1332.12|1329.72|1332.36|1329.96|1327.95|1325.55|0
1656506700000|2022-06-29 12:45:00|1331.87|1329.47|1331.87|1329.47|1334.33|1331.93|1330.03|1327.63|0
1656507000000|2022-06-29 12:50:00|1331.63|1329.23|1332.85|1330.45|1334.33|1331.93|1331.63|1329.23|0
1656507300000|2022-06-29 12:55:00|1332.61|1330.21|1332.12|1329.72|1333.1|1330.7|1329.17|1326.77|0
1656507600000|2022-06-29 13:00:00|1331.62|1329.22|1335.8|1333.4|1337.52|1335.12|1330.89|1328.49|0
1656507900000|2022-06-29 13:05:00|1336.65|1334.25|1335.64|1333.24|1337.14|1334.74|1332.61|1330.21|0
1656508200000|2022-06-29 13:10:00|1336.25|1333.85|1338.83|1336.43|1339.57|1337.17|1335.39|1332.99|0
1656508500000|2022-06-29 13:15:00|1338.58|1336.18|1342.51|1340.11|1343.49|1341.09|1335.39|1332.99|0
1656508800000|2022-06-29 13:20:00|1342.27|1339.87|1340.06|1337.66|1342.76|1340.36|1338.83|1336.43|0
1656509100000|2022-06-29 13:25:00|1340.3|1337.9|1336.13|1333.73|1340.3|1337.9|1334.16|1331.76|0
1656509400000|2022-06-29 13:30:00|1337.35|1334.95|1318.46|1316.06|1340.55|1338.15|1316.74|1314.34|0
1656509700000|2022-06-29 13:35:00|1317.97|1315.57|1315.63|1313.23|1324.95|1322.55|1314.54|1312.14|0
1656510000000|2022-06-29 13:40:00|1314.9|1312.5|1315.63|1313.23|1320.05|1317.65|1311.46|1309.06|0
1656510300000|2022-06-29 13:45:00|1313.18|1310.78|1320.04|1317.64|1321.03|1318.63|1309.5|1307.1|0
1656510600000|2022-06-29 13:50:00|1319.31|1316.91|1340.17|1337.77|1342.87|1340.47|1318.82|1316.42|0
1656510900000|2022-06-29 13:55:00|1339.44|1337.04|1335.26|1332.86|1340.17|1337.77|1333.05|1330.65|0
1656511200000|2022-06-29 14:00:00|1335.01|1332.61|1343.21|1340.81|1346.41|1344.01|1330.35|1327.95|0
1656511500000|2022-06-29 14:05:00|1342.23|1339.83|1337.63|1335.23|1342.97|1340.57|1335.67|1333.27|0
1656511800000|2022-06-29 14:10:00|1337.14|1334.74|1335.42|1333.02|1345.24|1342.84|1335.18|1332.78|0
1656512100000|2022-06-29 14:15:00|1334.93|1332.53|1323.15|1320.75|1337.39|1334.99|1321.44|1319.04|0
1656512400000|2022-06-29 14:20:00|1322.66|1320.26|1327.08|1324.68|1327.32|1324.92|1322.17|1319.77|0
1656512700000|2022-06-29 14:25:00|1328.06|1325.66|1335.42|1333.02|1341.07|1338.67|1327.57|1325.17|0
1656513000000|2022-06-29 14:30:00|1335.54|1333.14|1337.52|1335.12|1344.89|1342.49|1332.82|1330.42|0
1656513300000|2022-06-29 14:35:00|1337.28|1334.88|1335.06|1332.66|1337.28|1334.88|1325.74|1323.34|0
1656513600000|2022-06-29 14:40:00|1335.31|1332.91|1342.68|1340.28|1344.51|1342.11|1333.59|1331.19|0
1656513900000|2022-06-29 14:45:00|1343.17|1340.77|1339.6|1337.2|1345.38|1342.98|1336.78|1334.38|0
1656514200000|2022-06-29 14:50:00|1340.22|1337.82|1338.99|1336.59|1345.38|1342.98|1334.82|1332.42|0
1656514500000|2022-06-29 14:55:00|1338.75|1336.35|1332.61|1330.21|1339.24|1336.84|1331.87|1329.47|0
1656514800000|2022-06-29 15:00:00|1331.87|1329.47|1329.04|1326.64|1334.32|1331.92|1328.43|1326.03|0
1656515100000|2022-06-29 15:05:00|1328.92|1326.52|1329.9|1327.5|1333.1|1330.7|1324.26|1321.86|0
1656515400000|2022-06-29 15:10:00|1330.15|1327.75|1326.96|1324.56|1332.6|1330.2|1325.73|1323.33|0
1656515700000|2022-06-29 15:15:00|1327.45|1325.05|1325.24|1322.84|1331.13|1328.73|1324.01|1321.61|0
1656516000000|2022-06-29 15:20:00|1324.5|1322.1|1319.84|1317.44|1325.73|1323.33|1316.65|1314.25|0
1656516300000|2022-06-29 15:25:00|1320.09|1317.69|1323.95|1321.55|1325.35|1322.95|1319.6|1317.2|0
1656516600000|2022-06-29 15:30:00|1323.71|1321.31|1328.37|1325.97|1330.21|1327.81|1321.01|1318.61|0
1656516900000|2022-06-29 15:35:00|1329.11|1326.71|1332.25|1329.85|1335.49|1333.09|1327.63|1325.23|0
1656517200000|2022-06-29 15:40:00|1332.38|1329.98|1325.99|1323.59|1334.59|1332.19|1325.62|1323.22|0
1656517500000|2022-06-29 15:45:00|1326.24|1323.84|1327.22|1324.82|1331.39|1328.99|1324.52|1322.12|0
1656517800000|2022-06-29 15:50:00|1326.73|1324.33|1333.36|1330.96|1334.58|1332.18|1325.99|1323.59|0
1656518100000|2022-06-29 15:55:00|1332.62|1330.22|1330.16|1327.76|1332.87|1330.47|1326.24|1323.84|0
1656518400000|2022-06-29 16:00:00|1329.67|1327.27|1327.95|1325.55|1330.9|1328.5|1324.77|1322.37|0
1656518700000|2022-06-29 16:05:00|1328.2|1325.8|1320.65|1318.25|1329.18|1326.78|1320.65|1318.25|0
1656519000000|2022-06-29 16:10:00|1320.89|1318.49|1318.19|1315.79|1322.61|1320.21|1315.98|1313.58|0
1656519300000|2022-06-29 16:15:00|1317.7|1315.3|1319.91|1317.51|1321.87|1319.47|1317.7|1315.3|0
1656519600000|2022-06-29 16:20:00|1320.4|1318|1313.15|1310.75|1322.61|1320.21|1312.79|1310.39|0
1656519900000|2022-06-29 16:25:00|1313.04|1310.64|1310.09|1307.69|1313.04|1310.64|1308.87|1306.47|0
1656520200000|2022-06-29 16:30:00|1309.6|1307.2|1312.3|1309.9|1314.75|1312.35|1309.6|1307.2|0
1656520500000|2022-06-29 16:35:00|1311.81|1309.41|1320.15|1317.75|1322.85|1320.45|1311.81|1309.41|0
1656520800000|2022-06-29 16:40:00|1319.9|1317.5|1320.39|1317.99|1321.25|1318.85|1317.94|1315.54|0
1656521100000|2022-06-29 16:45:00|1320.15|1317.75|1317.45|1315.05|1322.6|1320.2|1316.47|1314.07|0
1656521400000|2022-06-29 16:50:00|1317.2|1314.8|1317.69|1315.29|1320.64|1318.24|1316.22|1313.82|0
1656521700000|2022-06-29 16:55:00|1318.18|1315.78|1320.39|1317.99|1321.62|1319.22|1315.48|1313.08|0
1656522000000|2022-06-29 17:00:00|1320.15|1317.75|1318.18|1315.78|1321.86|1319.46|1317.69|1315.29|0
1656522300000|2022-06-29 17:05:00|1318.92|1316.52|1325.54|1323.14|1325.54|1323.14|1316.96|1314.56|0
1656522600000|2022-06-29 17:10:00|1326.04|1323.64|1315.08|1312.68|1328|1325.6|1315.08|1312.68|0
1656522900000|2022-06-29 17:15:00|1314.83|1312.43|1314.96|1312.56|1315.69|1313.29|1312.95|1310.55|0
1656523200000|2022-06-29 17:20:00|1314.71|1312.31|1314.88|1312.48|1315.86|1313.46|1313.2|1310.8|0
1656523500000|2022-06-29 17:25:00|1314.64|1312.24|1321.24|1318.84|1322.71|1320.31|1313.66|1311.26|0
1656523800000|2022-06-29 17:30:00|1321|1318.6|1319.53|1317.13|1322.22|1319.82|1317.08|1314.68|0
1656524100000|2022-06-29 17:35:00|1319.77|1317.37|1324.42|1322.02|1325.15|1322.75|1319.77|1317.37|0
1656524400000|2022-06-29 17:40:00|1324.18|1321.78|1327.6|1325.2|1328.09|1325.69|1323.44|1321.04|0
1656524700000|2022-06-29 17:45:00|1328.34|1325.94|1325.89|1323.49|1328.83|1326.43|1325.4|1323|0
1656525000000|2022-06-29 17:50:00|1326.38|1323.98|1328.58|1326.18|1329.56|1327.16|1325.64|1323.24|0
1656525300000|2022-06-29 17:55:00|1328.82|1326.42|1333.72|1331.32|1334.21|1331.81|1328.82|1326.42|0
1656525600000|2022-06-29 18:00:00|1333.59|1331.19|1341.57|1339.17|1341.57|1339.17|1332.25|1329.85|0
1656525900000|2022-06-29 18:05:00|1341.32|1338.92|1339.61|1337.21|1342.06|1339.66|1337.65|1335.25|0
1656526200000|2022-06-29 18:10:00|1339.85|1337.45|1339.12|1336.72|1341.08|1338.68|1337.16|1334.76|0
1656526500000|2022-06-29 18:15:00|1338.87|1336.47|1338.87|1336.47|1341.81|1339.41|1338.63|1336.23|0
1656526800000|2022-06-29 18:20:00|1339.12|1336.72|1334.71|1332.31|1339.12|1336.72|1333.73|1331.33|0
1656527100000|2022-06-29 18:25:00|1334.95|1332.55|1337.89|1335.49|1339.36|1336.96|1333.48|1331.08|0
1656527400000|2022-06-29 18:30:00|1338.38|1335.98|1334.22|1331.82|1338.87|1336.47|1332.5|1330.1|0
1656527700000|2022-06-29 18:35:00|1334.46|1332.06|1330.79|1328.39|1334.46|1332.06|1330.54|1328.14|0
1656528000000|2022-06-29 18:40:00|1330.54|1328.14|1325.4|1323|1331.77|1329.37|1325.4|1323|0
1656528300000|2022-06-29 18:45:00|1324.42|1322.02|1324.18|1321.78|1326.14|1323.74|1322.71|1320.31|0
1656528600000|2022-06-29 18:50:00|1323.44|1321.04|1326.62|1324.22|1326.62|1324.22|1322.46|1320.06|0
1656528900000|2022-06-29 18:55:00|1326.87|1324.47|1326.13|1323.73|1329.31|1326.91|1325.64|1323.24|0
1656529200000|2022-06-29 19:00:00|1326.62|1324.22|1325.4|1323|1328.09|1325.69|1320.99|1318.59|0
1656529500000|2022-06-29 19:05:00|1325.64|1323.24|1331.52|1329.12|1331.52|1329.12|1324.42|1322.02|0
1656529800000|2022-06-29 19:10:00|1330.29|1327.89|1328.09|1325.69|1330.29|1327.89|1325.15|1322.75|0
1656530100000|2022-06-29 19:15:00|1327.84|1325.44|1330.4|1328|1335.06|1332.66|1326.13|1323.73|0
1656530400000|2022-06-29 19:20:00|1330.16|1327.76|1334.32|1331.92|1334.56|1332.16|1329.67|1327.27|0
1656530700000|2022-06-29 19:25:00|1334.56|1332.16|1339.95|1337.55|1340.2|1337.8|1333.21|1330.81|0
1656531000000|2022-06-29 19:30:00|1339.71|1337.31|1328.93|1326.53|1339.71|1337.31|1327.95|1325.55|0
1656531300000|2022-06-29 19:35:00|1328.69|1326.29|1327.95|1325.55|1330.4|1328|1325.26|1322.86|0
1656531600000|2022-06-29 19:40:00|1326.97|1324.57|1327.21|1324.81|1329.42|1327.02|1325.01|1322.61|0
1656531900000|2022-06-29 19:45:00|1327.7|1325.3|1325.34|1322.94|1329.42|1327.02|1323.14|1320.74|0
1656532200000|2022-06-29 19:50:00|1326.57|1324.17|1325.59|1323.19|1329.99|1327.59|1320.94|1318.54|0
1656532500000|2022-06-29 19:55:00|1326.08|1323.68|1329.26|1326.86|1333.67|1331.27|1326.08|1323.68|0
1656532800000|2022-06-29 20:00:00|1329.75|1327.35|1331.22|1328.82|1332.2|1329.8|1327.3|1324.9|0
1656533100000|2022-06-29 20:05:00|1331.46|1329.06|1330.24|1327.84|1332.2|1329.8|1329.5|1327.1|0
1656533400000|2022-06-29 20:10:00|1330.48|1328.08|1325.83|1323.43|1330.73|1328.33|1325.83|1323.43|0
1656533700000|2022-06-29 20:15:00|1326.76|1323.96|1329.46|1326.66|1329.46|1326.66|1326.52|1323.72|0
1656534000000|2022-06-29 20:20:00|1329.7|1326.9|1328.96|1326.16|1330.43|1327.63|1328.72|1325.92|0
1656534300000|2022-06-29 20:25:00|1328.84|1326.04|1329.21|1326.41|1330.68|1327.88|1328.59|1325.79|0
1656534600000|2022-06-29 20:30:00|1329.33|1326.53|1331.41|1328.61|1331.66|1328.86|1329.33|1326.53|0
1656534900000|2022-06-29 20:35:00|1330.92|1328.12|1330.68|1327.88|1331.28|1328.48|1330.43|1327.63|0
1656535200000|2022-06-29 20:40:00|1330.92|1328.12|1330.67|1327.87|1331.17|1328.37|1330.67|1327.87|0
1656535500000|2022-06-29 20:45:00|1330.92|1328.12|1332.02|1329.22|1332.02|1329.22|1330.92|1328.12|0
1656535800000|2022-06-29 20:50:00|1331.9|1329.1|1330.92|1328.12|1331.9|1329.1|1330.67|1327.87|0
1656536100000|2022-06-29 20:55:00|1330.67|1327.87|1331.28|1328.48|1331.65|1328.85|1330.43|1327.63|0
1656536400000|2022-06-29 21:00:00|1331.21|1328.41|1331.43|1328.63|1331.57|1328.77|1331.14|1328.34|0
1656536700000|2022-06-29 21:05:00|1331.25|1328.45|1331.1|1328.3|1331.49|1328.69|1331.03|1328.23|0
1656537000000|2022-06-29 21:10:00|1330.89|1328.09|1330.88|1328.08|1331.1|1328.3|1330.68|1327.88|0
1656537300000|2022-06-29 21:15:00|1331.1|1328.3|1331.1|1328.3|1331.1|1328.3|1330.92|1328.12|0
1656537600000|2022-06-29 21:20:00|1330.99|1328.19|1331.1|1328.3|1331.1|1328.3|1330.99|1328.19|0
1656537900000|2022-06-29 21:25:00|1331.03|1328.23|1331.17|1328.37|1331.31|1328.51|1331.03|1328.23|0
1656538200000|2022-06-29 21:30:00|1331.03|1328.23|1330.74|1327.94|1331.03|1328.23|1330.74|1327.94|0
1656538500000|2022-06-29 21:35:00|1331.03|1328.23|1330.74|1327.94|1331.03|1328.23|1330.74|1327.94|0
1656538800000|2022-06-29 21:40:00|1330.78|1327.98|1330.95|1328.15|1331.1|1328.3|1330.71|1327.91|0
1656539100000|2022-06-29 21:45:00|1330.81|1328.01|1330.81|1328.01|1330.81|1328.01|1330.81|1328.01|0
1656539400000|2022-06-29 21:50:00|1331.09|1328.29|1330.95|1328.15|1331.09|1328.29|1330.88|1328.08|0
1656539700000|2022-06-29 21:55:00|1330.88|1328.08|1330.78|1327.98|1330.98|1328.18|1330.78|1327.98|0
1656540000000|2022-06-29 22:00:00|1332.25|1329.45|1330.17|1327.37|1332.25|1329.45|1329.93|1327.13|0
1656540300000|2022-06-29 22:05:00|1330.42|1327.62|1329.55|1326.75|1330.66|1327.86|1328.7|1325.9|0
1656540600000|2022-06-29 22:10:00|1329.68|1326.88|1328.7|1325.9|1329.68|1326.88|1328.45|1325.65|0
1656540900000|2022-06-29 22:15:00|1328.45|1325.65|1329.92|1327.12|1330.78|1327.98|1328.45|1325.65|0
1656541200000|2022-06-29 22:20:00|1330.04|1327.24|1330.9|1328.1|1331.15|1328.35|1329.92|1327.12|0
1656541500000|2022-06-29 22:25:00|1331.15|1328.35|1331.63|1328.83|1332.13|1329.33|1331.15|1328.35|0
1656541800000|2022-06-29 22:30:00|1331.75|1328.95|1330.65|1327.85|1331.88|1329.08|1330.28|1327.48|0
1656542100000|2022-06-29 22:35:00|1330.53|1327.73|1329.92|1327.12|1330.53|1327.73|1329.92|1327.12|0
1656542400000|2022-06-29 22:40:00|1330.04|1327.24|1329.92|1327.12|1330.16|1327.36|1329.67|1326.87|0
1656542700000|2022-06-29 22:45:00|1330.04|1327.24|1329.92|1327.12|1330.16|1327.36|1329.18|1326.38|0
1656543000000|2022-06-29 22:50:00|1329.67|1326.87|1331.01|1328.21|1331.63|1328.83|1329.67|1326.87|0
1656543300000|2022-06-29 22:55:00|1331.14|1328.34|1329.92|1327.12|1331.14|1328.34|1329.67|1326.87|0
1656543600000|2022-06-29 23:00:00|1330.03|1327.23|1327.96|1325.16|1330.16|1327.36|1327.71|1324.91|0
1656543900000|2022-06-29 23:05:00|1327.71|1324.91|1328.2|1325.4|1328.69|1325.89|1327.71|1324.91|0
1656544200000|2022-06-29 23:10:00|1328.44|1325.64|1328.81|1326.01|1329.18|1326.38|1328.44|1325.64|0
1656544500000|2022-06-29 23:15:00|1328.56|1325.76|1328.44|1325.64|1329.18|1326.38|1328.2|1325.4|0
1656544800000|2022-06-29 23:20:00|1328.69|1325.89|1325.5|1322.7|1328.69|1325.89|1325.01|1322.21|0
1656545100000|2022-06-29 23:25:00|1325.62|1322.82|1325.26|1322.46|1326.24|1323.44|1324.77|1321.97|0
1656545400000|2022-06-29 23:30:00|1325.13|1322.33|1325.5|1322.7|1325.5|1322.7|1323.79|1320.99|0
1656545700000|2022-06-29 23:35:00|1325.37|1322.57|1325.75|1322.95|1326.48|1323.68|1325.26|1322.46|0
1656546000000|2022-06-29 23:40:00|1325.99|1323.19|1326.48|1323.68|1326.72|1323.92|1325.5|1322.7|0
1656546300000|2022-06-29 23:45:00|1326.72|1323.92|1326.97|1324.17|1327.21|1324.41|1325.99|1323.19|0
1656546600000|2022-06-29 23:50:00|1326.72|1323.92|1325.37|1322.57|1326.97|1324.17|1325.25|1322.45|0
1656546900000|2022-06-29 23:55:00|1325.01|1322.21|1325.74|1322.94|1326.23|1323.43|1325.01|1322.21|0
1656547200000|2022-06-30 00:00:00|1325.5|1322.7|1323.66|1320.86|1325.99|1323.19|1318.89|1316.09|0
1656547500000|2022-06-30 00:05:00|1324.27|1321.47|1325.99|1323.19|1327.21|1324.41|1324.27|1321.47|0
1656547800000|2022-06-30 00:10:00|1325.74|1322.94|1325.49|1322.69|1326.23|1323.43|1323.78|1320.98|0
1656548100000|2022-06-30 00:15:00|1325.25|1322.45|1325.49|1322.69|1326.23|1323.43|1322.56|1319.76|0
1656548400000|2022-06-30 00:20:00|1325.61|1322.81|1325.09|1322.29|1326.72|1323.92|1324.23|1321.43|0
1656548700000|2022-06-30 00:25:00|1324.97|1322.17|1325.09|1322.29|1326.32|1323.52|1324.23|1321.43|0
1656549000000|2022-06-30 00:30:00|1325.34|1322.54|1324.23|1321.43|1327.29|1324.49|1323.98|1321.18|0
1656549300000|2022-06-30 00:35:00|1324.11|1321.31|1324.84|1322.04|1326.31|1323.51|1324.11|1321.31|0
1656549600000|2022-06-30 00:40:00|1324.96|1322.16|1327.54|1324.74|1328.27|1325.47|1324.96|1322.16|0
1656549900000|2022-06-30 00:45:00|1327.78|1324.98|1325.58|1322.78|1328.14|1325.34|1325.21|1322.41|0
1656550200000|2022-06-30 00:50:00|1325.33|1322.53|1324.47|1321.67|1326.18|1323.38|1324.11|1321.31|0
1656550500000|2022-06-30 00:55:00|1324.6|1321.8|1324.96|1322.16|1325.58|1322.78|1323.86|1321.06|0
1656550800000|2022-06-30 01:00:00|1324.71|1321.91|1321.53|1318.73|1324.71|1321.91|1321.17|1318.37|0
1656551100000|2022-06-30 01:05:00|1321.66|1318.86|1319.33|1316.53|1322.88|1320.08|1319.33|1316.53|0
1656551400000|2022-06-30 01:10:00|1319.7|1316.9|1318.23|1315.43|1319.82|1317.02|1317.13|1314.33|0
1656551700000|2022-06-30 01:15:00|1317.99|1315.19|1315.54|1312.74|1317.99|1315.19|1314.56|1311.76|0
1656552000000|2022-06-30 01:20:00|1315.66|1312.86|1316.52|1313.72|1317.74|1314.94|1315.05|1312.25|0
1656552300000|2022-06-30 01:25:00|1316.76|1313.96|1317.25|1314.45|1317.5|1314.7|1315.78|1312.98|0
1656552600000|2022-06-30 01:30:00|1317.5|1314.7|1319.45|1316.65|1320.19|1317.39|1316.03|1313.23|0
1656552900000|2022-06-30 01:35:00|1319.7|1316.9|1319.94|1317.14|1321.28|1318.48|1318.72|1315.92|0
1656553200000|2022-06-30 01:40:00|1319.57|1316.77|1319.45|1316.65|1320.18|1317.38|1317.49|1314.69|0
1656553500000|2022-06-30 01:45:00|1319.94|1317.14|1318.47|1315.67|1320.67|1317.87|1318.23|1315.43|0
1656553800000|2022-06-30 01:50:00|1318.34|1315.54|1318.22|1315.42|1320.43|1317.63|1317.98|1315.18|0
1656554100000|2022-06-30 01:55:00|1318.34|1315.54|1315.29|1312.49|1318.34|1315.54|1315.04|1312.24|0
1656554400000|2022-06-30 02:00:00|1316.02|1313.22|1317.61|1314.81|1317.73|1314.93|1315.29|1312.49|0
1656554700000|2022-06-30 02:05:00|1317.73|1314.93|1318.47|1315.67|1318.47|1315.67|1316.27|1313.47|0
1656555000000|2022-06-30 02:10:00|1318.96|1316.16|1319.32|1316.52|1320.18|1317.38|1318.22|1315.42|0
1656555300000|2022-06-30 02:15:00|1319.2|1316.4|1319.56|1316.76|1319.93|1317.13|1318.71|1315.91|0
1656555600000|2022-06-30 02:20:00|1319.69|1316.89|1321.03|1318.23|1322.13|1319.33|1319.44|1316.64|0
1656555900000|2022-06-30 02:25:00|1321.15|1318.35|1323.6|1320.8|1324.09|1321.29|1320.54|1317.74|0
1656556200000|2022-06-30 02:30:00|1323.85|1321.05|1322.49|1319.69|1324.82|1322.02|1322.49|1319.69|0
1656556500000|2022-06-30 02:35:00|1322.38|1319.58|1322.25|1319.45|1323.11|1320.31|1321.64|1318.84|0
1656556800000|2022-06-30 02:40:00|1322.13|1319.33|1323.23|1320.43|1323.35|1320.55|1321.51|1318.71|0
1656557100000|2022-06-30 02:45:00|1323.6|1320.8|1319.68|1316.88|1324.09|1321.29|1319.07|1316.27|0
1656557400000|2022-06-30 02:50:00|1320.17|1317.37|1321.39|1318.59|1321.64|1318.84|1319.44|1316.64|0
1656557700000|2022-06-30 02:55:00|1321.64|1318.84|1322.62|1319.82|1323.84|1321.04|1321.39|1318.59|0
1656558000000|2022-06-30 03:00:00|1323.11|1320.31|1323.71|1320.91|1323.84|1321.04|1322.24|1319.44|0
1656558300000|2022-06-30 03:05:00|1323.84|1321.04|1323.35|1320.55|1324.57|1321.77|1322.24|1319.44|0
1656558600000|2022-06-30 03:10:00|1323.59|1320.79|1322.86|1320.06|1324.08|1321.28|1322.37|1319.57|0
1656558900000|2022-06-30 03:15:00|1322.61|1319.81|1322.86|1320.06|1324.08|1321.28|1321.88|1319.08|0
1656559200000|2022-06-30 03:20:00|1322.61|1319.81|1323.35|1320.55|1323.35|1320.55|1322.24|1319.44|0
1656559500000|2022-06-30 03:25:00|1323.1|1320.3|1323.1|1320.3|1323.35|1320.55|1322.61|1319.81|0
1656559800000|2022-06-30 03:30:00|1322.61|1319.81|1321.39|1318.59|1323.34|1320.54|1320.9|1318.1|0
1656560100000|2022-06-30 03:35:00|1321.63|1318.83|1320.41|1317.61|1321.88|1319.08|1319.92|1317.12|0
1656560400000|2022-06-30 03:40:00|1320.28|1317.48|1320.16|1317.36|1321.14|1318.34|1319.67|1316.87|0
1656560700000|2022-06-30 03:45:00|1319.92|1317.12|1317.71|1314.91|1320.41|1317.61|1317.22|1314.42|0
1656561000000|2022-06-30 03:50:00|1317.96|1315.16|1318.45|1315.65|1318.69|1315.89|1317.96|1315.16|0
1656561300000|2022-06-30 03:55:00|1318.32|1315.52|1318.69|1315.89|1319.42|1316.62|1317.96|1315.16|0
1656561600000|2022-06-30 04:00:00|1318.81|1316.01|1318.2|1315.4|1319.67|1316.87|1317.47|1314.67|0
1656561900000|2022-06-30 04:05:00|1318.44|1315.64|1317.95|1315.15|1319.18|1316.38|1317.95|1315.15|0
1656562200000|2022-06-30 04:10:00|1317.71|1314.91|1319.18|1316.38|1319.67|1316.87|1317.46|1314.66|0
1656562500000|2022-06-30 04:15:00|1319.42|1316.62|1320.4|1317.6|1320.4|1317.6|1318.93|1316.13|0
1656562800000|2022-06-30 04:20:00|1320.15|1317.35|1319.66|1316.86|1320.15|1317.35|1318.93|1316.13|0
1656563100000|2022-06-30 04:25:00|1319.54|1316.74|1319.17|1316.37|1320.15|1317.35|1319.17|1316.37|0
1656563400000|2022-06-30 04:30:00|1319.29|1316.49|1318.93|1316.13|1319.91|1317.11|1317.95|1315.15|0
1656563700000|2022-06-30 04:35:00|1318.8|1316|1317.46|1314.66|1319.17|1316.37|1316.73|1313.93|0
1656564000000|2022-06-30 04:40:00|1317.58|1314.78|1318.44|1315.64|1319.17|1316.37|1317.33|1314.53|0
1656564300000|2022-06-30 04:45:00|1318.55|1315.75|1317.95|1315.15|1318.68|1315.88|1317.7|1314.9|0
1656564600000|2022-06-30 04:50:00|1317.82|1315.02|1317.08|1314.28|1318.44|1315.64|1317.08|1314.28|0
1656564900000|2022-06-30 04:55:00|1317.21|1314.41|1317.21|1314.41|1317.7|1314.9|1315.99|1313.19|0
1656565200000|2022-06-30 05:00:00|1317.46|1314.66|1317.21|1314.41|1318.43|1315.63|1315.25|1312.45|0
1656565500000|2022-06-30 05:05:00|1317.33|1314.53|1316.35|1313.55|1317.45|1314.65|1315.37|1312.57|0
1656565800000|2022-06-30 05:10:00|1316.47|1313.67|1316.23|1313.43|1316.72|1313.92|1314.76|1311.96|0
1656566100000|2022-06-30 05:15:00|1316.47|1313.67|1315.01|1312.21|1317.81|1315.01|1315.01|1312.21|0
1656566400000|2022-06-30 05:20:00|1314.76|1311.96|1311.34|1308.54|1315.25|1312.45|1311.34|1308.54|0
1656566700000|2022-06-30 05:25:00|1310.36|1307.56|1305.9|1303.1|1310.36|1307.56|1300.58|1297.78|0
1656567000000|2022-06-30 05:30:00|1305.65|1302.85|1304.43|1301.63|1305.9|1303.1|1303.94|1301.14|0
1656567300000|2022-06-30 05:35:00|1303.94|1301.14|1302.84|1300.04|1304.19|1301.39|1301.5|1298.7|0
1656567600000|2022-06-30 05:40:00|1302.72|1299.92|1299.54|1296.74|1303.21|1300.41|1298.57|1295.77|0
1656567900000|2022-06-30 05:45:00|1299.42|1296.62|1301.98|1299.18|1303.45|1300.65|1299.42|1296.62|0
1656568200000|2022-06-30 05:50:00|1302.23|1299.43|1300.52|1297.72|1303.21|1300.41|1300.52|1297.72|0
1656568500000|2022-06-30 05:55:00|1300.76|1297.96|1303.74|1300.94|1304.96|1302.16|1300.52|1297.72|0
1656568800000|2022-06-30 06:00:00|1304.72|1301.92|1300.81|1298.01|1306.18|1303.38|1300.32|1297.52|0
1656569100000|2022-06-30 06:05:00|1300.56|1297.76|1295.92|1293.12|1300.93|1298.13|1295.68|1292.88|0
1656569400000|2022-06-30 06:10:00|1295.68|1292.88|1298.48|1295.68|1299.1|1296.3|1292.99|1290.19|0
1656569700000|2022-06-30 06:15:00|1298.85|1296.05|1298.12|1295.32|1300.07|1297.27|1297.39|1294.59|0
1656570000000|2022-06-30 06:20:00|1298.24|1295.44|1296.9|1294.1|1298.85|1296.05|1295.19|1292.39|0
1656570300000|2022-06-30 06:25:00|1297.14|1294.34|1291.4|1288.6|1297.38|1294.58|1290.55|1287.75|0
1656570600000|2022-06-30 06:30:00|1291.28|1288.48|1284.24|1281.44|1291.52|1288.72|1283.5|1280.7|0
1656570900000|2022-06-30 06:35:00|1283.99|1281.19|1283.35|1280.55|1284.24|1281.44|1277.48|1274.68|0
1656571200000|2022-06-30 06:40:00|1283.1|1280.3|1279.02|1276.22|1283.59|1280.79|1276.5|1273.7|0
1656571500000|2022-06-30 06:45:00|1279.26|1276.46|1281.95|1279.15|1282.68|1279.88|1278.53|1275.73|0
1656571800000|2022-06-30 06:50:00|1282.44|1279.64|1282.19|1279.39|1284.15|1281.35|1280.48|1277.68|0
1656572100000|2022-06-30 06:55:00|1282.68|1279.88|1283.29|1280.49|1284.75|1281.95|1281.58|1278.78|0
1656572400000|2022-06-30 07:00:00|1283.17|1280.37|1281.7|1278.9|1286.59|1283.79|1280.84|1278.04|0
1656572700000|2022-06-30 07:05:00|1281.13|1278.73|1282.23|1279.83|1284.19|1281.79|1277.84|1275.44|0
1656573000000|2022-06-30 07:10:00|1281.75|1279.35|1281.84|1279.44|1286.39|1283.99|1279.03|1276.63|0
1656573300000|2022-06-30 07:15:00|1280.38|1277.98|1277.69|1275.29|1280.38|1277.98|1274.52|1272.12|0
1656573600000|2022-06-30 07:20:00|1276.34|1273.94|1277.16|1274.76|1278.86|1276.46|1274.34|1271.94|0
1656573900000|2022-06-30 07:25:00|1277.52|1275.12|1278.01|1275.61|1282.54|1280.14|1276.3|1273.9|0
1656574200000|2022-06-30 07:30:00|1277.65|1275.25|1281.07|1278.67|1281.31|1278.91|1274.47|1272.07|0
1656574500000|2022-06-30 07:35:00|1281.43|1279.03|1279.96|1277.56|1283.51|1281.11|1279.23|1276.83|0
1656574800000|2022-06-30 07:40:00|1280.58|1278.18|1285.71|1283.31|1286.32|1283.92|1280.58|1278.18|0
1656575100000|2022-06-30 07:45:00|1285.95|1283.55|1290.15|1287.75|1290.15|1287.75|1282.29|1279.89|0
1656575400000|2022-06-30 07:50:00|1290.63|1288.23|1289.66|1287.26|1291.37|1288.97|1289.41|1287.01|0
1656575700000|2022-06-30 07:55:00|1289.41|1287.01|1288.43|1286.03|1290.75|1288.35|1286.97|1284.57|0
1656576000000|2022-06-30 08:00:00|1287.94|1285.54|1293.08|1290.68|1293.32|1290.92|1287.82|1285.42|0
1656576300000|2022-06-30 08:05:00|1292.59|1290.19|1290.63|1288.23|1294.79|1292.39|1289.16|1286.76|0
1656576600000|2022-06-30 08:10:00|1290.14|1287.74|1291.36|1288.96|1291.61|1289.21|1288.67|1286.27|0
1656576900000|2022-06-30 08:15:00|1291.12|1288.72|1286.96|1284.56|1291.85|1289.45|1286.72|1284.32|0
1656577200000|2022-06-30 08:20:00|1286.83|1284.43|1285.98|1283.58|1289.16|1286.76|1285.74|1283.34|0
1656577500000|2022-06-30 08:25:00|1286.23|1283.83|1284.76|1282.36|1287.21|1284.81|1284.03|1281.63|0
1656577800000|2022-06-30 08:30:00|1285|1282.6|1284.14|1281.74|1287.45|1285.05|1283.29|1280.89|0
1656578100000|2022-06-30 08:35:00|1284.03|1281.63|1290.87|1288.47|1292.83|1290.43|1282.56|1280.16|0
1656578400000|2022-06-30 08:40:00|1290.74|1288.34|1293.43|1291.03|1294.78|1292.38|1287.45|1285.05|0
1656578700000|2022-06-30 08:45:00|1293.31|1290.91|1287.07|1284.67|1293.56|1291.16|1286.1|1283.7|0
1656579000000|2022-06-30 08:50:00|1286.96|1284.56|1287.93|1285.53|1288.78|1286.38|1285.85|1283.45|0
1656579300000|2022-06-30 08:55:00|1287.69|1285.29|1286.47|1284.07|1288.67|1286.27|1285|1282.6|0
1656579600000|2022-06-30 09:00:00|1286.22|1283.82|1285.24|1282.84|1286.95|1284.55|1283.04|1280.64|0
1656579900000|2022-06-30 09:05:00|1283.29|1280.89|1281.82|1279.42|1286.34|1283.94|1281.33|1278.93|0
1656580200000|2022-06-30 09:10:00|1281.94|1279.54|1274.49|1272.09|1281.94|1279.54|1274.12|1271.72|0
1656580500000|2022-06-30 09:15:00|1274.12|1271.72|1272.29|1269.89|1274.36|1271.96|1272.05|1269.65|0
1656580800000|2022-06-30 09:20:00|1272.54|1270.14|1272.92|1270.52|1274.02|1271.62|1271.56|1269.16|0
1656581100000|2022-06-30 09:25:00|1272.79|1270.39|1271.94|1269.54|1273.41|1271.01|1271.94|1269.54|0
1656581400000|2022-06-30 09:30:00|1272.19|1269.79|1273.33|1270.93|1275.28|1272.88|1271.21|1268.81|0
1656581700000|2022-06-30 09:35:00|1273.44|1271.04|1274.3|1271.9|1274.3|1271.9|1271.37|1268.97|0
1656582000000|2022-06-30 09:40:00|1273.81|1271.41|1279.1|1276.7|1280|1277.6|1272.35|1269.95|0
1656582300000|2022-06-30 09:45:00|1279.34|1276.94|1276.06|1273.66|1281.78|1279.38|1273.83|1271.43|0
1656582600000|2022-06-30 09:50:00|1275.93|1273.53|1277.52|1275.12|1277.52|1275.12|1274.83|1272.43|0
1656582900000|2022-06-30 09:55:00|1277.27|1274.87|1284.62|1282.22|1284.62|1282.22|1276.37|1273.97|0
1656583200000|2022-06-30 10:00:00|1284.02|1281.62|1281.18|1278.78|1284.02|1281.62|1281.18|1278.78|0
1656583500000|2022-06-30 10:05:00|1281.66|1279.26|1282.15|1279.75|1282.39|1279.99|1278.74|1276.34|0
1656583800000|2022-06-30 10:10:00|1282.02|1279.62|1280.14|1277.74|1282.39|1279.99|1279.29|1276.89|0
1656584100000|2022-06-30 10:15:00|1280.02|1277.62|1280.02|1277.62|1280.87|1278.47|1279.29|1276.89|0
1656584400000|2022-06-30 10:20:00|1280.26|1277.86|1281.97|1279.57|1281.97|1279.57|1279.53|1277.13|0
1656584700000|2022-06-30 10:25:00|1282.21|1279.81|1275.63|1273.23|1282.21|1279.81|1275.63|1273.23|0
1656585000000|2022-06-30 10:30:00|1275.38|1272.98|1276.6|1274.2|1276.85|1274.45|1275.38|1272.98|0
1656585300000|2022-06-30 10:35:00|1276.11|1273.71|1274.37|1271.97|1276.36|1273.96|1273.88|1271.48|0
1656585600000|2022-06-30 10:40:00|1274.49|1272.09|1276.07|1273.67|1276.07|1273.67|1272.66|1270.26|0
1656585900000|2022-06-30 10:45:00|1275.83|1273.43|1275.12|1272.72|1277.29|1274.89|1274.15|1271.75|0
1656586200000|2022-06-30 10:50:00|1274.63|1272.23|1278.29|1275.89|1278.53|1276.13|1274.39|1271.99|0
1656586500000|2022-06-30 10:55:00|1278.41|1276.01|1280.24|1277.84|1281.33|1278.93|1278.29|1275.89|0
1656586800000|2022-06-30 11:00:00|1280.36|1277.96|1277.07|1274.67|1281.21|1278.81|1276.09|1273.69|0
1656587100000|2022-06-30 11:05:00|1276.82|1274.42|1279.13|1276.73|1279.13|1276.73|1276.58|1274.18|0
1656587400000|2022-06-30 11:10:00|1279.26|1276.86|1280.48|1278.08|1280.72|1278.32|1278.53|1276.13|0
1656587700000|2022-06-30 11:15:00|1280.6|1278.2|1278.77|1276.37|1281.45|1279.05|1277.55|1275.15|0
1656588000000|2022-06-30 11:20:00|1278.53|1276.13|1279.26|1276.86|1279.99|1277.59|1278.28|1275.88|0
1656588300000|2022-06-30 11:25:00|1279.13|1276.73|1281.32|1278.92|1281.94|1279.54|1278.04|1275.64|0
1656588600000|2022-06-30 11:30:00|1280.72|1278.32|1275.36|1272.96|1280.72|1278.32|1275.11|1272.71|0
1656588900000|2022-06-30 11:35:00|1275.11|1272.71|1272.92|1270.52|1276.09|1273.69|1272.19|1269.79|0
1656589200000|2022-06-30 11:40:00|1272.67|1270.27|1273.65|1271.25|1274.62|1272.22|1271.21|1268.81|0
1656589500000|2022-06-30 11:45:00|1273.76|1271.36|1272.91|1270.51|1273.76|1271.36|1270.84|1268.44|0
1656589800000|2022-06-30 11:50:00|1272.67|1270.27|1274.38|1271.98|1274.62|1272.22|1272.18|1269.78|0
1656590100000|2022-06-30 11:55:00|1274.13|1271.73|1275.7|1273.3|1276.67|1274.27|1274.13|1271.73|0
1656590400000|2022-06-30 12:00:00|1275.57|1273.17|1277.32|1274.92|1278.05|1275.65|1274.72|1272.32|0
1656590700000|2022-06-30 12:05:00|1277.81|1275.41|1275.86|1273.46|1278.05|1275.65|1275.12|1272.72|0
1656591000000|2022-06-30 12:10:00|1276.1|1273.7|1277.22|1274.82|1277.7|1275.3|1275.86|1273.46|0
1656591300000|2022-06-30 12:15:00|1277.09|1274.69|1275.51|1273.11|1277.7|1275.3|1275.26|1272.86|0
1656591600000|2022-06-30 12:20:00|1275.26|1272.86|1281.23|1278.83|1282.09|1279.69|1275.02|1272.62|0
1656591900000|2022-06-30 12:25:00|1280.87|1278.47|1279.41|1277.01|1282.33|1279.93|1279.41|1277.01|0
1656592200000|2022-06-30 12:30:00|1279.16|1276.76|1290.04|1287.64|1292.83|1290.43|1279.16|1276.76|0
1656592500000|2022-06-30 12:35:00|1289.8|1287.4|1287.11|1284.71|1292.72|1290.32|1287.11|1284.71|0
1656592800000|2022-06-30 12:40:00|1287.35|1284.95|1288.45|1286.05|1289.91|1287.51|1284.18|1281.78|0
1656593100000|2022-06-30 12:45:00|1288.57|1286.17|1290.28|1287.88|1292.72|1290.32|1288.57|1286.17|0
1656593400000|2022-06-30 12:50:00|1291.01|1288.61|1285.16|1282.76|1291.01|1288.61|1282.23|1279.83|0
1656593700000|2022-06-30 12:55:00|1284.91|1282.51|1278.33|1275.93|1285.16|1282.76|1278.33|1275.93|0
1656594000000|2022-06-30 13:00:00|1278.2|1275.8|1281.74|1279.34|1281.98|1279.58|1276.87|1274.47|0
1656594300000|2022-06-30 13:05:00|1281.25|1278.85|1284.91|1282.51|1285.88|1283.48|1280.28|1277.88|0
1656594600000|2022-06-30 13:10:00|1283.69|1281.29|1283.44|1281.04|1284.91|1282.51|1282.47|1280.07|0
1656594900000|2022-06-30 13:15:00|1283.93|1281.53|1289.05|1286.65|1290.27|1287.87|1282.96|1280.56|0
1656595200000|2022-06-30 13:20:00|1288.81|1286.41|1287.35|1284.95|1289.79|1287.39|1286.86|1284.46|0
1656595500000|2022-06-30 13:25:00|1286.86|1284.46|1286.61|1284.21|1289.3|1286.9|1284.91|1282.51|0
1656595800000|2022-06-30 13:30:00|1287.34|1284.94|1282.17|1279.77|1295.15|1292.75|1277.1|1274.7|0
1656596100000|2022-06-30 13:35:00|1279.73|1277.33|1268.2|1265.8|1283.39|1280.99|1267.72|1265.32|0
1656596400000|2022-06-30 13:40:00|1266.74|1264.34|1269.42|1267.02|1273.93|1271.53|1264.91|1262.51|0
1656596700000|2022-06-30 13:45:00|1269.18|1266.78|1270.4|1268|1273.09|1270.69|1264.55|1262.15|0
1656597000000|2022-06-30 13:50:00|1269.92|1267.52|1261.63|1259.23|1271.14|1268.74|1261.38|1258.98|0
1656597300000|2022-06-30 13:55:00|1261.38|1258.98|1258.95|1256.55|1264.31|1261.91|1256.38|1253.98|0
1656597600000|2022-06-30 14:00:00|1258.22|1255.82|1253.83|1251.43|1258.95|1256.55|1251.4|1249|0
1656597900000|2022-06-30 14:05:00|1253.34|1250.94|1254.56|1252.16|1257.84|1255.44|1252.13|1249.73|0
1656598200000|2022-06-30 14:10:00|1256.51|1254.11|1264.05|1261.65|1264.29|1261.89|1254.07|1251.67|0
1656598500000|2022-06-30 14:15:00|1264.53|1262.13|1261.65|1259.25|1266.03|1263.63|1258.2|1255.8|0
1656598800000|2022-06-30 14:20:00|1260.92|1258.52|1260.18|1257.78|1261.89|1259.49|1255.8|1253.4|0
1656599100000|2022-06-30 14:25:00|1259.33|1256.93|1260.67|1258.27|1263.35|1260.95|1257.99|1255.59|0
1656599400000|2022-06-30 14:30:00|1259.45|1257.05|1275.05|1272.65|1275.54|1273.14|1258.48|1256.08|0
1656599700000|2022-06-30 14:35:00|1274.56|1272.16|1267.01|1264.61|1275.05|1272.65|1267.01|1264.61|0
1656600000000|2022-06-30 14:40:00|1266.03|1263.63|1263.22|1260.82|1267.98|1265.58|1263.22|1260.82|0
1656600300000|2022-06-30 14:45:00|1263.1|1260.7|1267.14|1264.74|1268.11|1265.71|1262.75|1260.35|0
1656600600000|2022-06-30 14:50:00|1267.38|1264.98|1276.79|1274.39|1278.99|1276.59|1266.65|1264.25|0
1656600900000|2022-06-30 14:55:00|1277.04|1274.64|1282.65|1280.25|1283.87|1281.47|1275.82|1273.42|0
1656601200000|2022-06-30 15:00:00|1282.4|1280|1275.81|1273.41|1282.65|1280.25|1274.11|1271.71|0
1656601500000|2022-06-30 15:05:00|1276.79|1274.39|1287.14|1284.74|1288.11|1285.71|1276.79|1274.39|0
1656601800000|2022-06-30 15:10:00|1287.62|1285.22|1284.21|1281.81|1288.6|1286.2|1282.26|1279.86|0
1656602100000|2022-06-30 15:15:00|1283.72|1281.32|1285.43|1283.03|1289.09|1286.69|1283.47|1281.07|0
1656602400000|2022-06-30 15:20:00|1284.45|1282.05|1292.78|1290.38|1294|1291.6|1284.45|1282.05|0
1656602700000|2022-06-30 15:25:00|1292.04|1289.64|1298.27|1295.87|1303.03|1300.63|1292.04|1289.64|0
1656603000000|2022-06-30 15:30:00|1297.54|1295.14|1293.39|1290.99|1299.74|1297.34|1292.41|1290.01|0
1656603300000|2022-06-30 15:35:00|1292.17|1289.77|1296.07|1293.67|1296.32|1293.92|1289.73|1287.33|0
1656603600000|2022-06-30 15:40:00|1296.56|1294.16|1299|1296.6|1300.22|1297.82|1294.36|1291.96|0
1656603900000|2022-06-30 15:45:00|1299.49|1297.09|1304.13|1301.73|1306.08|1303.68|1298.02|1295.62|0
1656604200000|2022-06-30 15:50:00|1303.64|1301.24|1304.86|1302.46|1305.1|1302.7|1299.98|1297.58|0
1656604500000|2022-06-30 15:55:00|1305.1|1302.7|1308.04|1305.64|1308.77|1306.37|1300.95|1298.55|0
1656604800000|2022-06-30 16:00:00|1308.28|1305.88|1304.13|1301.73|1308.77|1306.37|1302.9|1300.5|0
1656605100000|2022-06-30 16:05:00|1304.37|1301.97|1296.31|1293.91|1304.37|1301.97|1295.58|1293.18|0
1656605400000|2022-06-30 16:10:00|1295.82|1293.42|1301.19|1298.79|1301.19|1298.79|1294.47|1292.07|0
1656605700000|2022-06-30 16:15:00|1300.7|1298.3|1304.12|1301.72|1305.1|1302.7|1297.77|1295.37|0
1656606000000|2022-06-30 16:20:00|1304.37|1301.97|1316.1|1313.7|1316.1|1313.7|1302.9|1300.5|0
1656606300000|2022-06-30 16:25:00|1316.34|1313.94|1322.45|1320.05|1323.43|1321.03|1315.61|1313.21|0
1656606600000|2022-06-30 16:30:00|1323.43|1321.03|1323.92|1321.52|1329.79|1327.39|1322.94|1320.54|0
1656606900000|2022-06-30 16:35:00|1323.67|1321.27|1318.99|1316.59|1323.67|1321.27|1317.28|1314.88|0
1656607200000|2022-06-30 16:40:00|1319.36|1316.96|1321.8|1319.4|1323.39|1320.99|1317.77|1315.37|0
1656607500000|2022-06-30 16:45:00|1322.42|1320.02|1318.26|1315.86|1325.84|1323.44|1318.26|1315.86|0
1656607800000|2022-06-30 16:50:00|1318.62|1316.22|1320.7|1318.3|1320.95|1318.55|1315.93|1313.53|0
1656608100000|2022-06-30 16:55:00|1320.95|1318.55|1320.7|1318.3|1323.15|1320.75|1317.77|1315.37|0
1656608400000|2022-06-30 17:00:00|1321.19|1318.79|1324.12|1321.72|1326.08|1323.68|1320.46|1318.06|0
1656608700000|2022-06-30 17:05:00|1324.37|1321.97|1315.57|1313.17|1324.37|1321.97|1314.84|1312.44|0
1656609000000|2022-06-30 17:10:00|1315.32|1312.92|1303.11|1300.71|1315.57|1313.17|1302.87|1300.47|0
1656609300000|2022-06-30 17:15:00|1303.35|1300.95|1305.8|1303.4|1307.02|1304.62|1302.87|1300.47|0
1656609600000|2022-06-30 17:20:00|1306.04|1303.64|1313.19|1310.79|1313.19|1310.79|1304.39|1301.99|0
1656609900000|2022-06-30 17:25:00|1312.45|1310.05|1314.41|1312.01|1315.63|1313.23|1312.21|1309.81|0
1656610200000|2022-06-30 17:30:00|1314.65|1312.25|1316.85|1314.45|1319.05|1316.65|1314.41|1312.01|0
1656610500000|2022-06-30 17:35:00|1316.61|1314.21|1318.8|1316.4|1320.27|1317.87|1316.48|1314.08|0
1656610800000|2022-06-30 17:40:00|1319.78|1317.38|1310.98|1308.58|1323.94|1321.54|1310.98|1308.58|0
1656611100000|2022-06-30 17:45:00|1311.47|1309.07|1321.98|1319.58|1322.23|1319.83|1311.47|1309.07|0
1656611400000|2022-06-30 17:50:00|1322.1|1319.7|1325.4|1323|1329.07|1326.67|1321.12|1318.72|0
1656611700000|2022-06-30 17:55:00|1325.65|1323.25|1323.2|1320.8|1325.65|1323.25|1321.12|1318.72|0
1656612000000|2022-06-30 18:00:00|1323.69|1321.29|1324.18|1321.78|1324.42|1322.02|1319.53|1317.13|0
1656612300000|2022-06-30 18:05:00|1323.69|1321.29|1317.58|1315.18|1325.4|1323|1316.11|1313.71|0
1656612600000|2022-06-30 18:10:00|1317.09|1314.69|1315.44|1313.04|1322.08|1319.68|1314.95|1312.55|0
1656612900000|2022-06-30 18:15:00|1313.97|1311.57|1319.35|1316.95|1320.33|1317.93|1312.75|1310.35|0
1656613200000|2022-06-30 18:20:00|1319.84|1317.44|1307.86|1305.46|1320.33|1317.93|1307.86|1305.46|0
1656613500000|2022-06-30 18:25:00|1307.62|1305.22|1312.5|1310.1|1313.97|1311.57|1303.71|1301.31|0
1656613800000|2022-06-30 18:30:00|1311.77|1309.37|1311.67|1309.27|1314.95|1312.55|1310.06|1307.66|0
1656614100000|2022-06-30 18:35:00|1311.55|1309.15|1312.29|1309.89|1313.26|1310.86|1308.62|1306.22|0
1656614400000|2022-06-30 18:40:00|1312.04|1309.64|1298.11|1295.71|1312.04|1309.64|1298.11|1295.71|0
1656614700000|2022-06-30 18:45:00|1298.6|1296.2|1301.29|1298.89|1304.46|1302.06|1297.14|1294.74|0
1656615000000|2022-06-30 18:50:00|1301.53|1299.13|1295.91|1293.51|1301.53|1299.13|1292.74|1290.34|0
1656615300000|2022-06-30 18:55:00|1295.67|1293.27|1297.22|1294.82|1298.68|1296.28|1293.47|1291.07|0
1656615600000|2022-06-30 19:00:00|1296.73|1294.33|1295.99|1293.59|1299.9|1297.5|1294.29|1291.89|0
1656615900000|2022-06-30 19:05:00|1295.26|1292.86|1282.05|1279.65|1295.75|1293.35|1282.05|1279.65|0
1656616200000|2022-06-30 19:10:00|1281.56|1279.16|1284.49|1282.09|1284.98|1282.58|1281.56|1279.16|0
1656616500000|2022-06-30 19:15:00|1283.27|1280.87|1278.14|1275.74|1283.27|1280.87|1276.44|1274.04|0
1656616800000|2022-06-30 19:20:00|1278.39|1275.99|1286.45|1284.05|1286.45|1284.05|1278.39|1275.99|0
1656617100000|2022-06-30 19:25:00|1286.69|1284.29|1299.4|1297|1299.64|1297.24|1285.96|1283.56|0
1656617400000|2022-06-30 19:30:00|1299.15|1296.75|1306|1303.6|1306.73|1304.33|1296.95|1294.55|0
1656617700000|2022-06-30 19:35:00|1305.51|1303.11|1302.09|1299.69|1311.14|1308.74|1301.6|1299.2|0
1656618000000|2022-06-30 19:40:00|1301.84|1299.44|1293.16|1290.76|1304.53|1302.13|1290.35|1287.95|0
1656618300000|2022-06-30 19:45:00|1292.06|1289.66|1296.22|1293.82|1305.26|1302.86|1291.33|1288.93|0
1656618600000|2022-06-30 19:50:00|1295.48|1293.08|1283.75|1281.35|1302.57|1300.17|1280.58|1278.18|0
1656618900000|2022-06-30 19:55:00|1284|1281.6|1300.86|1298.46|1300.86|1298.46|1279.85|1277.45|0
1656619200000|2022-06-30 20:00:00|1304.53|1302.13|1293.06|1290.66|1304.53|1302.13|1288.66|1286.26|0
1656619500000|2022-06-30 20:05:00|1293.55|1291.15|1290.12|1287.72|1293.55|1291.15|1287.19|1284.79|0
1656619800000|2022-06-30 20:10:00|1289.88|1287.48|1288.17|1285.77|1294.03|1291.63|1287.92|1285.52|0
1656620100000|2022-06-30 20:15:00|1288.24|1285.44|1292.52|1289.72|1292.52|1289.72|1287.15|1284.35|0
1656620400000|2022-06-30 20:20:00|1292.39|1289.59|1293.25|1290.45|1294.48|1291.68|1292.03|1289.23|0
1656620700000|2022-06-30 20:25:00|1293.5|1290.7|1294.96|1292.16|1296.55|1293.75|1293.01|1290.21|0
1656621000000|2022-06-30 20:30:00|1294.23|1291.43|1294.96|1292.16|1294.96|1292.16|1292.03|1289.23|0
1656621300000|2022-06-30 20:35:00|1294.72|1291.92|1293.37|1290.57|1294.72|1291.92|1292.27|1289.47|0
1656621600000|2022-06-30 20:40:00|1293.12|1290.32|1294.1|1291.3|1294.47|1291.67|1292.76|1289.96|0
1656621900000|2022-06-30 20:45:00|1293.74|1290.94|1294.23|1291.43|1294.71|1291.91|1292.27|1289.47|0
1656622200000|2022-06-30 20:50:00|1293.74|1290.94|1291.65|1288.85|1294.34|1291.54|1290.31|1287.51|0
1656622500000|2022-06-30 20:55:00|1291.78|1288.98|1289.94|1287.14|1294.47|1291.67|1289.34|1286.54|0
1656622800000|2022-06-30 21:00:00|1290.34|1287.54|1290.13|1287.33|1290.59|1287.79|1289.87|1287.07|0
1656623100000|2022-06-30 21:05:00|1290.09|1287.29|1291.06|1288.26|1291.06|1288.26|1290.09|1287.29|0
1656623400000|2022-06-30 21:10:00|1291.02|1288.22|1289.85|1287.05|1291.02|1288.22|1289.85|1287.05|0
1656623700000|2022-06-30 21:15:00|1290.17|1287.37|1290.2|1287.4|1290.3|1287.5|1290.06|1287.26|0
1656624000000|2022-06-30 21:20:00|1290.27|1287.47|1290.38|1287.58|1290.8|1288|1290.2|1287.4|0
1656624300000|2022-06-30 21:25:00|1290.41|1287.61|1290.59|1287.79|1290.87|1288.07|1290.38|1287.58|0
1656624600000|2022-06-30 21:30:00|1290.56|1287.76|1290.59|1287.79|1290.87|1288.07|1290.56|1287.76|0
1656624900000|2022-06-30 21:35:00|1291.05|1288.25|1290.66|1287.86|1291.05|1288.25|1290.59|1287.79|0
1656625200000|2022-06-30 21:40:00|1290.62|1287.82|1290.87|1288.07|1290.94|1288.14|1290.62|1287.82|0
1656625500000|2022-06-30 21:45:00|1290.9|1288.1|1290.94|1288.14|1290.97|1288.17|1290.73|1287.93|0
1656625800000|2022-06-30 21:50:00|1290.86|1288.06|1290.62|1287.82|1290.86|1288.06|1290.59|1287.79|0
1656626100000|2022-06-30 21:55:00|1290.44|1287.64|1290.62|1287.82|1290.73|1287.93|1290.27|1287.47|0
1656626400000|2022-06-30 22:00:00|1291.3|1288.5|1288.01|1285.21|1291.55|1288.75|1287.28|1284.48|0
1656626700000|2022-06-30 22:05:00|1288.5|1285.7|1284.46|1281.66|1288.5|1285.7|1284.34|1281.54|0
1656627000000|2022-06-30 22:10:00|1284.34|1281.54|1282.63|1279.83|1286.54|1283.74|1282.39|1279.59|0
1656627300000|2022-06-30 22:15:00|1282.88|1280.08|1287.15|1284.35|1287.76|1284.96|1282.39|1279.59|0
1656627600000|2022-06-30 22:20:00|1287.03|1284.23|1287.27|1284.47|1288.25|1285.45|1287.03|1284.23|0
1656627900000|2022-06-30 22:25:00|1287.52|1284.72|1283.85|1281.05|1287.52|1284.72|1283.85|1281.05|0
1656628200000|2022-06-30 22:30:00|1284.21|1281.41|1285.56|1282.76|1287.03|1284.23|1284.21|1281.41|0
1656628500000|2022-06-30 22:35:00|1285.32|1282.52|1284.46|1281.66|1285.8|1283|1284.34|1281.54|0
1656628800000|2022-06-30 22:40:00|1284.34|1281.54|1286.41|1283.61|1286.54|1283.74|1284.09|1281.29|0
1656629100000|2022-06-30 22:45:00|1286.54|1283.74|1287.02|1284.22|1288|1285.2|1286.54|1283.74|0
1656629400000|2022-06-30 22:50:00|1287.14|1284.34|1288.85|1286.05|1289.46|1286.66|1286.78|1283.98|0
1656629700000|2022-06-30 22:55:00|1288.73|1285.93|1286.04|1283.24|1288.73|1285.93|1285.43|1282.63|0
1656630000000|2022-06-30 23:00:00|1286.16|1283.36|1286.78|1283.98|1287.63|1284.83|1285.8|1283|0
1656630300000|2022-06-30 23:05:00|1286.65|1283.85|1287.26|1284.46|1288|1285.2|1285.92|1283.12|0
1656630600000|2022-06-30 23:10:00|1287.02|1284.22|1287.26|1284.46|1287.99|1285.19|1287.02|1284.22|0
1656630900000|2022-06-30 23:15:00|1287.13|1284.33|1286.4|1283.6|1287.75|1284.95|1286.4|1283.6|0
1656631200000|2022-06-30 23:20:00|1286.28|1283.48|1287.75|1284.95|1287.75|1284.95|1284.82|1282.02|0
1656631500000|2022-06-30 23:25:00|1287.99|1285.19|1293.37|1290.57|1293.37|1290.57|1287.99|1285.19|0
1656631800000|2022-06-30 23:30:00|1293.12|1290.32|1291.17|1288.37|1293.85|1291.05|1291.17|1288.37|0
1656632100000|2022-06-30 23:35:00|1291.28|1288.48|1291.65|1288.85|1292.14|1289.34|1290.68|1287.88|0
1656632400000|2022-06-30 23:40:00|1291.53|1288.73|1292.26|1289.46|1293.85|1291.05|1291.53|1288.73|0
1656632700000|2022-06-30 23:45:00|1292.14|1289.34|1293.97|1291.17|1294.46|1291.66|1290.92|1288.12|0
1656633000000|2022-06-30 23:50:00|1294.09|1291.29|1297.88|1295.08|1298.74|1295.94|1294.09|1291.29|0
1656633300000|2022-06-30 23:55:00|1297.76|1294.96|1298.74|1295.94|1299.71|1296.91|1297.76|1294.96|0
1656633600000|2022-07-01 00:00:00|1299.47|1296.67|1301.3|1298.5|1301.54|1298.74|1297.88|1295.08|0
1656633900000|2022-07-01 00:05:00|1301.18|1298.38|1298.24|1295.44|1301.42|1298.62|1297.51|1294.71|0
1656634200000|2022-07-01 00:10:00|1298.12|1295.32|1298.73|1295.93|1299.22|1296.42|1297.76|1294.96|0
1656634500000|2022-07-01 00:15:00|1298.49|1295.69|1301.67|1298.87|1301.67|1298.87|1298.12|1295.32|0
1656634800000|2022-07-01 00:20:00|1301.54|1298.74|1298.24|1295.44|1302.27|1299.47|1298|1295.2|0
1656635100000|2022-07-01 00:25:00|1298.36|1295.56|1297.75|1294.95|1298.49|1295.69|1295.06|1292.26|0
1656635400000|2022-07-01 00:30:00|1297.87|1295.07|1297.87|1295.07|1298.36|1295.56|1295.06|1292.26|0
1656635700000|2022-07-01 00:35:00|1297.75|1294.95|1294.33|1291.53|1298.73|1295.93|1293.84|1291.04|0
1656636000000|2022-07-01 00:40:00|1294.08|1291.28|1295.52|1292.72|1297.11|1294.31|1293.84|1291.04|0
1656636300000|2022-07-01 00:45:00|1295.4|1292.6|1300.04|1297.24|1301.02|1298.22|1295.15|1292.35|0
1656636600000|2022-07-01 00:50:00|1300.29|1297.49|1298.57|1295.77|1301.02|1298.22|1298.09|1295.29|0
1656636900000|2022-07-01 00:55:00|1298.69|1295.89|1294.54|1291.74|1298.94|1296.14|1294.42|1291.62|0
1656637200000|2022-07-01 01:00:00|1294.42|1291.62|1294.05|1291.25|1296.98|1294.18|1293.2|1290.4|0
1656637500000|2022-07-01 01:05:00|1293.69|1290.89|1293.2|1290.4|1295.76|1292.96|1291.73|1288.93|0
1656637800000|2022-07-01 01:10:00|1292.95|1290.15|1292.22|1289.42|1293.44|1290.64|1289.53|1286.73|0
1656638100000|2022-07-01 01:15:00|1292.58|1289.78|1292.33|1289.53|1293.31|1290.51|1290.75|1287.95|0
1656638400000|2022-07-01 01:20:00|1292.46|1289.66|1290.51|1287.71|1292.58|1289.78|1290.26|1287.46|0
1656638700000|2022-07-01 01:25:00|1291.11|1288.31|1288.55|1285.75|1292.95|1290.15|1288.06|1285.26|0
1656639000000|2022-07-01 01:30:00|1288.31|1285.51|1284.64|1281.84|1288.31|1285.51|1283.91|1281.11|0
1656639300000|2022-07-01 01:35:00|1284.52|1281.72|1285.62|1282.82|1286.11|1283.31|1282.2|1279.4|0
1656639600000|2022-07-01 01:40:00|1286.11|1283.31|1284.76|1281.96|1287.57|1284.77|1284.76|1281.96|0
1656639900000|2022-07-01 01:45:00|1284.89|1282.09|1285.62|1282.82|1287.33|1284.53|1284.89|1282.09|0
1656640200000|2022-07-01 01:50:00|1285.37|1282.57|1287.57|1284.77|1289.03|1286.23|1285.37|1282.57|0
1656640500000|2022-07-01 01:55:00|1287.44|1284.64|1286.84|1284.04|1287.44|1284.64|1285.61|1282.81|0
1656640800000|2022-07-01 02:00:00|1286.59|1283.79|1290.01|1287.21|1290.5|1287.7|1284.88|1282.08|0
1656641100000|2022-07-01 02:05:00|1290.25|1287.45|1290.37|1287.57|1291.47|1288.67|1290.13|1287.33|0
1656641400000|2022-07-01 02:10:00|1290.5|1287.7|1292.32|1289.52|1293.92|1291.12|1290.5|1287.7|0
1656641700000|2022-07-01 02:15:00|1292.45|1289.65|1289.39|1286.59|1292.45|1289.65|1288.41|1285.61|0
1656642000000|2022-07-01 02:20:00|1289.52|1286.72|1285.12|1282.32|1289.52|1286.72|1284.88|1282.08|0
1656642300000|2022-07-01 02:25:00|1285.24|1282.44|1284.39|1281.59|1285.24|1282.44|1282.92|1280.12|0
1656642600000|2022-07-01 02:30:00|1284.63|1281.83|1278.04|1275.24|1285.36|1282.56|1276.33|1273.53|0
1656642900000|2022-07-01 02:35:00|1277.91|1275.11|1276.94|1274.14|1279.5|1276.7|1276.58|1273.78|0
1656643200000|2022-07-01 02:40:00|1276.82|1274.02|1276.09|1273.29|1279.01|1276.21|1274.62|1271.82|0
1656643500000|2022-07-01 02:45:00|1275.72|1272.92|1274.86|1272.06|1278.28|1275.48|1274.38|1271.58|0
1656643800000|2022-07-01 02:50:00|1274.62|1271.82|1273.16|1270.36|1275.11|1272.31|1271.45|1268.65|0
1656644100000|2022-07-01 02:55:00|1272.91|1270.11|1274.23|1271.43|1274.23|1271.43|1271.2|1268.4|0
1656644400000|2022-07-01 03:00:00|1273.74|1270.94|1273.74|1270.94|1274.72|1271.92|1272.52|1269.72|0
1656644700000|2022-07-01 03:05:00|1273.86|1271.06|1269.59|1266.79|1273.98|1271.18|1269.11|1266.31|0
1656645000000|2022-07-01 03:10:00|1269.35|1266.55|1263.99|1261.19|1269.95|1267.15|1263.99|1261.19|0
1656645300000|2022-07-01 03:15:00|1264.23|1261.43|1260.33|1257.53|1265.94|1263.14|1260.33|1257.53|0
1656645600000|2022-07-01 03:20:00|1259.84|1257.04|1265.2|1262.4|1265.45|1262.65|1259.84|1257.04|0
1656645900000|2022-07-01 03:25:00|1265.45|1262.65|1266.54|1263.74|1266.66|1263.86|1264.71|1261.91|0
1656646200000|2022-07-01 03:30:00|1266.29|1263.49|1267.39|1264.59|1268.37|1265.57|1264.71|1261.91|0
1656646500000|2022-07-01 03:35:00|1267.76|1264.96|1266.53|1263.73|1268.61|1265.81|1266.42|1263.62|0
1656646800000|2022-07-01 03:40:00|1266.42|1263.62|1260.57|1257.77|1266.42|1263.62|1258.86|1256.06|0
1656647100000|2022-07-01 03:45:00|1260.44|1257.64|1262.76|1259.96|1263.61|1260.81|1258.86|1256.06|0
1656647400000|2022-07-01 03:50:00|1262.52|1259.72|1265.93|1263.13|1266.41|1263.61|1262.27|1259.47|0
1656647700000|2022-07-01 03:55:00|1266.04|1263.24|1265.44|1262.64|1266.29|1263.49|1263.98|1261.18|0
1656648000000|2022-07-01 04:00:00|1265.19|1262.39|1268.36|1265.56|1268.61|1265.81|1264.71|1261.91|0
1656648300000|2022-07-01 04:05:00|1268.12|1265.32|1267.14|1264.34|1268.61|1265.81|1267.14|1264.34|0
1656648600000|2022-07-01 04:10:00|1267.39|1264.59|1261.41|1258.61|1268.12|1265.32|1260.32|1257.52|0
1656648900000|2022-07-01 04:15:00|1261.29|1258.49|1258.61|1255.81|1262.51|1259.71|1257.51|1254.71|0
1656649200000|2022-07-01 04:20:00|1258.12|1255.32|1261.05|1258.25|1262.14|1259.34|1256.66|1253.86|0
1656649500000|2022-07-01 04:25:00|1260.68|1257.88|1258.85|1256.05|1261.78|1258.98|1258.12|1255.32|0
1656649800000|2022-07-01 04:30:00|1259.1|1256.3|1263.35|1260.55|1264.09|1261.29|1259.1|1256.3|0
1656650100000|2022-07-01 04:35:00|1263.24|1260.44|1262.26|1259.46|1264.46|1261.66|1261.04|1258.24|0
1656650400000|2022-07-01 04:40:00|1262.38|1259.58|1265.06|1262.26|1266.65|1263.85|1262.38|1259.58|0
1656650700000|2022-07-01 04:45:00|1265.19|1262.39|1264.7|1261.9|1265.79|1262.99|1263.11|1260.31|0
1656651000000|2022-07-01 04:50:00|1264.94|1262.14|1264.81|1262.01|1266.4|1263.6|1264.45|1261.65|0
1656651300000|2022-07-01 04:55:00|1264.7|1261.9|1261.4|1258.6|1265.91|1263.11|1261.4|1258.6|0
1656651600000|2022-07-01 05:00:00|1261.28|1258.48|1261.52|1258.72|1263.23|1260.43|1259.58|1256.78|0
1656651900000|2022-07-01 05:05:00|1261.28|1258.48|1263.96|1261.16|1264.57|1261.77|1260.55|1257.75|0
1656652200000|2022-07-01 05:10:00|1263.72|1260.92|1262.01|1259.21|1264.69|1261.89|1262.01|1259.21|0
1656652500000|2022-07-01 05:15:00|1261.28|1258.48|1258.6|1255.8|1262.01|1259.21|1256.4|1253.6|0
1656652800000|2022-07-01 05:20:00|1258.35|1255.55|1258.6|1255.8|1259.57|1256.77|1257.25|1254.45|0
1656653100000|2022-07-01 05:25:00|1258.23|1255.43|1263.53|1260.73|1264.38|1261.58|1257.87|1255.07|0
1656653400000|2022-07-01 05:30:00|1263.29|1260.49|1260.85|1258.05|1263.78|1260.98|1259.15|1256.35|0
1656653700000|2022-07-01 05:35:00|1261.1|1258.3|1260.48|1257.68|1262.56|1259.76|1259.39|1256.59|0
1656654000000|2022-07-01 05:40:00|1260.85|1258.05|1264.75|1261.95|1265.23|1262.43|1260.85|1258.05|0
1656654300000|2022-07-01 05:45:00|1264.99|1262.19|1264.5|1261.7|1269.13|1266.33|1264.5|1261.7|0
1656654600000|2022-07-01 05:50:00|1264.62|1261.82|1265.35|1262.55|1266.21|1263.41|1264.26|1261.46|0
1656654900000|2022-07-01 05:55:00|1265.23|1262.43|1264.86|1262.06|1268.4|1265.6|1264.62|1261.82|0
1656655200000|2022-07-01 06:00:00|1263.77|1260.97|1265.47|1262.67|1267.3|1264.5|1260.6|1257.8|0
1656655500000|2022-07-01 06:05:00|1265.83|1263.03|1261.82|1259.02|1266.45|1263.65|1260.36|1257.56|0
1656655800000|2022-07-01 06:10:00|1261.09|1258.29|1265.47|1262.67|1266.45|1263.65|1260.96|1258.16|0
1656656100000|2022-07-01 06:15:00|1266.2|1263.4|1262.18|1259.38|1266.2|1263.4|1261.82|1259.02|0
1656656400000|2022-07-01 06:20:00|1262.06|1259.26|1265.23|1262.43|1267.42|1264.62|1261.82|1259.02|0
1656656700000|2022-07-01 06:25:00|1265.59|1262.79|1271.56|1268.76|1271.56|1268.76|1264.74|1261.94|0
1656657000000|2022-07-01 06:30:00|1272.29|1269.49|1268.55|1265.75|1272.29|1269.49|1268.3|1265.5|0
1656657300000|2022-07-01 06:35:00|1268.43|1265.63|1268.06|1265.26|1269.77|1266.97|1267.82|1265.02|0
1656657600000|2022-07-01 06:40:00|1267.94|1265.14|1265.13|1262.33|1268.19|1265.39|1264.89|1262.09|0
1656657900000|2022-07-01 06:45:00|1265.26|1262.46|1264.4|1261.6|1266.23|1263.43|1263.31|1260.51|0
1656658200000|2022-07-01 06:50:00|1264.53|1261.73|1265.26|1262.46|1266.23|1263.43|1264.28|1261.48|0
1656658500000|2022-07-01 06:55:00|1265.13|1262.33|1266.35|1263.55|1268.3|1265.5|1264.77|1261.97|0
1656658800000|2022-07-01 07:00:00|1266.48|1263.68|1257.08|1254.28|1266.48|1263.68|1254.77|1251.97|0
1656659100000|2022-07-01 07:05:00|1258.1|1255.7|1265.54|1263.14|1266.27|1263.87|1258.1|1255.7|0
1656659400000|2022-07-01 07:10:00|1265.05|1262.65|1261.88|1259.48|1267|1264.6|1261.64|1259.24|0
1656659700000|2022-07-01 07:15:00|1262.37|1259.97|1264.56|1262.16|1264.56|1262.16|1258.83|1256.43|0
1656660000000|2022-07-01 07:20:00|1264.32|1261.92|1268.46|1266.06|1269.07|1266.67|1262.37|1259.97|0
1656660300000|2022-07-01 07:25:00|1268.83|1266.43|1268.46|1266.06|1271.39|1268.99|1266.27|1263.87|0
1656660600000|2022-07-01 07:30:00|1268.95|1266.55|1276.63|1274.23|1277.49|1275.09|1268.71|1266.31|0
1656660900000|2022-07-01 07:35:00|1276.39|1273.99|1274.32|1271.92|1276.51|1274.11|1273.46|1271.06|0
1656661200000|2022-07-01 07:40:00|1274.56|1272.16|1271.14|1268.74|1274.81|1272.41|1270.41|1268.01|0
1656661500000|2022-07-01 07:45:00|1271.02|1268.62|1270.41|1268.01|1272.12|1269.72|1269.68|1267.28|0
1656661800000|2022-07-01 07:50:00|1270.9|1268.5|1273.58|1271.18|1274.43|1272.03|1270.9|1268.5|0
1656662100000|2022-07-01 07:55:00|1273.34|1270.94|1268.46|1266.06|1273.58|1271.18|1267.48|1265.08|0
1656662400000|2022-07-01 08:00:00|1268.95|1266.55|1265.53|1263.13|1271.75|1269.35|1265.4|1263|0
1656662700000|2022-07-01 08:05:00|1265.65|1263.25|1267.48|1265.08|1267.97|1265.57|1262.85|1260.45|0
1656663000000|2022-07-01 08:10:00|1267.24|1264.84|1276.26|1273.86|1276.51|1274.11|1266.87|1264.47|0
1656663300000|2022-07-01 08:15:00|1276.02|1273.62|1276.51|1274.11|1277.11|1274.71|1274.8|1272.4|0
1656663600000|2022-07-01 08:20:00|1275.77|1273.37|1282.24|1279.84|1283.83|1281.43|1275.53|1273.13|0
1656663900000|2022-07-01 08:25:00|1281.88|1279.48|1283.52|1281.12|1284.01|1281.61|1280.1|1277.7|0
1656664200000|2022-07-01 08:30:00|1283.27|1280.87|1281.92|1279.52|1284.74|1282.34|1280.95|1278.55|0
1656664500000|2022-07-01 08:35:00|1281.81|1279.41|1286.69|1284.29|1287.42|1285.02|1281.56|1279.16|0
1656664800000|2022-07-01 08:40:00|1286.93|1284.53|1284.85|1282.45|1287.42|1285.02|1284.49|1282.09|0
1656665100000|2022-07-01 08:45:00|1284.98|1282.58|1286.69|1284.29|1286.93|1284.53|1282.9|1280.5|0
1656665400000|2022-07-01 08:50:00|1286.93|1284.53|1285.95|1283.55|1287.42|1285.02|1284.85|1282.45|0
1656665700000|2022-07-01 08:55:00|1285.47|1283.07|1285.95|1283.55|1287.66|1285.26|1285.34|1282.94|0
1656666000000|2022-07-01 09:00:00|1285.71|1283.31|1288.15|1285.75|1288.15|1285.75|1283.02|1280.62|0
1656666300000|2022-07-01 09:05:00|1288.02|1285.62|1292.79|1290.39|1293.4|1291|1287.42|1285.02|0
1656666600000|2022-07-01 09:10:00|1292.55|1290.15|1290.89|1288.49|1292.55|1290.15|1289.37|1286.97|0
1656666900000|2022-07-01 09:15:00|1291.25|1288.85|1291.37|1288.97|1292.84|1290.44|1290.76|1288.36|0
1656667200000|2022-07-01 09:20:00|1291.62|1289.22|1292.84|1290.44|1293.57|1291.17|1290.4|1288|0
1656667500000|2022-07-01 09:25:00|1292.59|1290.19|1289.17|1286.77|1293.33|1290.93|1288.93|1286.53|0
1656667800000|2022-07-01 09:30:00|1288.93|1286.53|1289.78|1287.38|1291.86|1289.46|1288.93|1286.53|0
1656668100000|2022-07-01 09:35:00|1290.15|1287.75|1289.29|1286.89|1292.35|1289.95|1289.29|1286.89|0
1656668400000|2022-07-01 09:40:00|1289.42|1287.02|1288.17|1285.77|1289.9|1287.5|1286.95|1284.55|0
1656668700000|2022-07-01 09:45:00|1287.68|1285.28|1294.52|1292.12|1294.52|1292.12|1287.19|1284.79|0
1656669000000|2022-07-01 09:50:00|1294.77|1292.37|1296.11|1293.71|1296.72|1294.32|1293.54|1291.14|0
1656669300000|2022-07-01 09:55:00|1295.99|1293.59|1295.99|1293.59|1296.48|1294.08|1294.52|1292.12|0
1656669600000|2022-07-01 10:00:00|1295.74|1293.34|1291.83|1289.43|1296.97|1294.57|1291.83|1289.43|0
1656669900000|2022-07-01 10:05:00|1291.95|1289.55|1289.39|1286.99|1292.56|1290.16|1289.14|1286.74|0
1656670200000|2022-07-01 10:10:00|1289.5|1287.1|1290.85|1288.45|1290.85|1288.45|1288.41|1286.01|0
1656670500000|2022-07-01 10:15:00|1291.1|1288.7|1294.76|1292.36|1295.5|1293.1|1291.1|1288.7|0
1656670800000|2022-07-01 10:20:00|1295.25|1292.85|1296.72|1294.32|1297.21|1294.81|1294.27|1291.87|0
1656671100000|2022-07-01 10:25:00|1296.47|1294.07|1292.19|1289.79|1296.83|1294.43|1292.07|1289.67|0
1656671400000|2022-07-01 10:30:00|1291.83|1289.43|1290.12|1287.72|1293.05|1290.65|1290.12|1287.72|0
1656671700000|2022-07-01 10:35:00|1290.36|1287.96|1287.67|1285.27|1291.09|1288.69|1287.67|1285.27|0
1656672000000|2022-07-01 10:40:00|1287.92|1285.52|1285.47|1283.07|1287.92|1285.52|1285.23|1282.83|0
1656672300000|2022-07-01 10:45:00|1285.23|1282.83|1284.48|1282.08|1286.57|1284.17|1282.78|1280.38|0
1656672600000|2022-07-01 10:50:00|1284.35|1281.95|1282.77|1280.37|1285.21|1282.81|1282.28|1279.88|0
1656672900000|2022-07-01 10:55:00|1282.52|1280.12|1282.52|1280.12|1284.97|1282.57|1280.57|1278.17|0
1656673200000|2022-07-01 11:00:00|1282.77|1280.37|1285.57|1283.17|1285.82|1283.42|1281.55|1279.15|0
1656673500000|2022-07-01 11:05:00|1286.06|1283.66|1285.08|1282.68|1286.06|1283.66|1283.5|1281.1|0
1656673800000|2022-07-01 11:10:00|1284.96|1282.56|1283.74|1281.34|1285.7|1283.3|1282.28|1279.88|0
1656674100000|2022-07-01 11:15:00|1283.61|1281.21|1284.35|1281.95|1286.43|1284.03|1281.54|1279.14|0
1656674400000|2022-07-01 11:20:00|1284.59|1282.19|1285.32|1282.92|1285.69|1283.29|1283.74|1281.34|0
1656674700000|2022-07-01 11:25:00|1285.21|1282.81|1286.67|1284.27|1289.11|1286.71|1284.1|1281.7|0
1656675000000|2022-07-01 11:30:00|1286.79|1284.39|1286.05|1283.65|1287.89|1285.49|1284.47|1282.07|0
1656675300000|2022-07-01 11:35:00|1285.94|1283.54|1283|1280.6|1287.16|1284.76|1282.76|1280.36|0
1656675600000|2022-07-01 11:40:00|1283.12|1280.72|1280.56|1278.16|1283.25|1280.85|1279.58|1277.18|0
1656675900000|2022-07-01 11:45:00|1280.43|1278.03|1275.92|1273.52|1280.8|1278.4|1275.92|1273.52|0
1656676200000|2022-07-01 11:50:00|1275.79|1273.39|1276.35|1273.95|1277.63|1275.23|1275.37|1272.97|0
1656676500000|2022-07-01 11:55:00|1275.86|1273.46|1277.57|1275.17|1278.06|1275.66|1272.44|1270.04|0
1656676800000|2022-07-01 12:00:00|1277.08|1274.68|1281.96|1279.56|1282.21|1279.81|1274.15|1271.75|0
1656677100000|2022-07-01 12:05:00|1281.84|1279.44|1282.45|1280.05|1283.06|1280.66|1280.74|1278.34|0
1656677400000|2022-07-01 12:10:00|1282.94|1280.54|1283.3|1280.9|1283.67|1281.27|1281.47|1279.07|0
1656677700000|2022-07-01 12:15:00|1282.81|1280.41|1282.94|1280.54|1283.92|1281.52|1281.72|1279.32|0
1656678000000|2022-07-01 12:20:00|1282.69|1280.29|1281.87|1279.47|1285.38|1282.98|1281.47|1279.07|0
1656678300000|2022-07-01 12:25:00|1282|1279.6|1281.51|1279.11|1284.93|1282.53|1280.04|1277.64|0
1656678600000|2022-07-01 12:30:00|1281.02|1278.62|1291.03|1288.63|1291.52|1289.12|1280.53|1278.13|0
1656678900000|2022-07-01 12:35:00|1291.28|1288.88|1287.86|1285.46|1291.28|1288.88|1286.39|1283.99|0
1656679200000|2022-07-01 12:40:00|1287.97|1285.57|1289.57|1287.17|1289.57|1287.17|1287.12|1284.72|0
1656679500000|2022-07-01 12:45:00|1289.81|1287.41|1289.56|1287.16|1292.01|1289.61|1287.85|1285.45|0
1656679800000|2022-07-01 12:50:00|1289.32|1286.92|1289.32|1286.92|1291.15|1288.75|1286.88|1284.48|0
1656680100000|2022-07-01 12:55:00|1289.07|1286.67|1289.81|1287.41|1289.81|1287.41|1285.41|1283.01|0
1656680400000|2022-07-01 13:00:00|1290.17|1287.77|1289.7|1287.3|1294.45|1292.05|1288.34|1285.94|0
1656680700000|2022-07-01 13:05:00|1289.95|1287.55|1289.95|1287.55|1290.93|1288.53|1287.75|1285.35|0
1656681000000|2022-07-01 13:10:00|1290.44|1288.04|1291.66|1289.26|1293.12|1290.72|1289.95|1287.55|0
1656681300000|2022-07-01 13:15:00|1291.9|1289.5|1293.37|1290.97|1293.37|1290.97|1290.68|1288.28|0
1656681600000|2022-07-01 13:20:00|1292.99|1290.59|1293.12|1290.72|1294.83|1292.43|1291.66|1289.26|0
1656681900000|2022-07-01 13:25:00|1292.39|1289.99|1289.94|1287.54|1292.88|1290.48|1289.7|1287.3|0
1656682200000|2022-07-01 13:30:00|1289.7|1287.3|1293.51|1291.11|1301.09|1298.69|1287.41|1285.01|0
1656682500000|2022-07-01 13:35:00|1292.29|1289.89|1290.07|1287.67|1293.38|1290.98|1282.87|1280.47|0
1656682800000|2022-07-01 13:40:00|1289.71|1287.31|1299.35|1296.95|1307.72|1305.32|1289.71|1287.31|0
1656683100000|2022-07-01 13:45:00|1296.9|1294.5|1313.16|1310.76|1318.67|1316.27|1296.9|1294.5|0
1656683400000|2022-07-01 13:50:00|1313.53|1311.13|1314.74|1312.34|1318.9|1316.5|1309.24|1306.84|0
1656683700000|2022-07-01 13:55:00|1315.11|1312.71|1311.56|1309.16|1321.23|1318.83|1311.07|1308.67|0
1656684000000|2022-07-01 14:00:00|1317.31|1314.91|1302.2|1299.8|1322.45|1320.05|1300.24|1297.84|0
1656684300000|2022-07-01 14:05:00|1302.69|1300.29|1302.84|1300.44|1307.33|1304.93|1297.55|1295.15|0
1656684600000|2022-07-01 14:10:00|1303.46|1301.06|1281.56|1279.16|1304.68|1302.28|1280.59|1278.19|0
1656684900000|2022-07-01 14:15:00|1280.59|1278.19|1284.33|1281.93|1287.67|1285.27|1275.46|1273.06|0
1656685200000|2022-07-01 14:20:00|1283.6|1281.2|1280.91|1278.51|1285.31|1282.91|1277.25|1274.85|0
1656685500000|2022-07-01 14:25:00|1281.4|1279|1274.31|1271.91|1281.4|1279|1273.34|1270.94|0
1656685800000|2022-07-01 14:30:00|1273.34|1270.94|1270.53|1268.13|1276.51|1274.11|1266.13|1263.73|0
1656686100000|2022-07-01 14:35:00|1270.28|1267.88|1264.91|1262.51|1271.75|1269.35|1263.45|1261.05|0
1656686400000|2022-07-01 14:40:00|1265.64|1263.24|1271.58|1269.18|1272.31|1269.91|1262.71|1260.31|0
1656686700000|2022-07-01 14:45:00|1271.09|1268.69|1276.95|1274.55|1280.86|1278.46|1268.65|1266.25|0
1656687000000|2022-07-01 14:50:00|1277.93|1275.53|1276.46|1274.06|1278.42|1276.02|1267.43|1265.03|0
1656687300000|2022-07-01 14:55:00|1275.73|1273.33|1278.55|1276.15|1285.88|1283.48|1272.56|1270.16|0
1656687600000|2022-07-01 15:00:00|1275.62|1273.22|1274.76|1272.36|1279.04|1276.64|1271.23|1268.83|0
1656687900000|2022-07-01 15:05:00|1274.27|1271.87|1289.29|1286.89|1291.98|1289.58|1273.54|1271.14|0
1656688200000|2022-07-01 15:10:00|1289.05|1286.65|1289.01|1286.61|1291.79|1289.39|1283.92|1281.52|0
1656688500000|2022-07-01 15:15:00|1289.26|1286.86|1291.76|1289.36|1299.03|1296.63|1288.52|1286.12|0
1656688800000|2022-07-01 15:20:00|1292.61|1290.21|1289.8|1287.4|1296.16|1293.76|1286.37|1283.97|0
1656689100000|2022-07-01 15:25:00|1290.04|1287.64|1285.88|1283.48|1290.04|1287.64|1284.91|1282.51|0
1656689400000|2022-07-01 15:30:00|1287.59|1285.19|1292.73|1290.33|1293.22|1290.82|1286.86|1284.46|0
1656689700000|2022-07-01 15:35:00|1292.97|1290.57|1291.75|1289.35|1296.4|1294|1290.04|1287.64|0
1656690000000|2022-07-01 15:40:00|1291.26|1288.86|1290.77|1288.37|1296.15|1293.75|1290.77|1288.37|0
1656690300000|2022-07-01 15:45:00|1289.3|1286.9|1290.77|1288.37|1294.68|1292.28|1289.3|1286.9|0
1656690600000|2022-07-01 15:50:00|1291.26|1288.86|1277.81|1275.41|1291.26|1288.86|1277.08|1274.68|0
1656690900000|2022-07-01 15:55:00|1276.84|1274.44|1278.79|1276.39|1280.99|1278.59|1275.86|1273.46|0
1656691200000|2022-07-01 16:00:00|1279.28|1276.88|1277.68|1275.28|1279.28|1276.88|1273.41|1271.01|0
1656691500000|2022-07-01 16:05:00|1277.57|1275.17|1281.48|1279.08|1282.7|1280.3|1277.08|1274.68|0
1656691800000|2022-07-01 16:10:00|1281.23|1278.83|1280.01|1277.61|1282.21|1279.81|1277.57|1275.17|0
1656692100000|2022-07-01 16:15:00|1279.76|1277.36|1290.52|1288.12|1292.23|1289.83|1278.54|1276.14|0
1656692400000|2022-07-01 16:20:00|1290.76|1288.36|1293.45|1291.05|1293.94|1291.54|1288.56|1286.16|0
1656692700000|2022-07-01 16:25:00|1293.7|1291.3|1292.47|1290.07|1294.19|1291.79|1289.29|1286.89|0
1656693000000|2022-07-01 16:30:00|1292.23|1289.83|1288.8|1286.4|1295.41|1293.01|1288.32|1285.92|0
1656693300000|2022-07-01 16:35:00|1289.05|1286.65|1285.38|1282.98|1291|1288.6|1284.89|1282.49|0
1656693600000|2022-07-01 16:40:00|1284.89|1282.49|1285.25|1282.85|1287.34|1284.94|1284.4|1282|0
1656693900000|2022-07-01 16:45:00|1284.65|1282.25|1286.85|1284.45|1287.33|1284.93|1282.69|1280.29|0
1656694200000|2022-07-01 16:50:00|1287.09|1284.69|1290.76|1288.36|1291.49|1289.09|1286.85|1284.45|0
1656694500000|2022-07-01 16:55:00|1291|1288.6|1281.71|1279.31|1291.98|1289.58|1281.22|1278.82|0
1656694800000|2022-07-01 17:00:00|1280.98|1278.58|1279.75|1277.35|1284.89|1282.49|1279.75|1277.35|0
1656695100000|2022-07-01 17:05:00|1280|1277.6|1283.42|1281.02|1283.42|1281.02|1279.26|1276.86|0
1656695400000|2022-07-01 17:10:00|1282.69|1280.29|1285.13|1282.73|1285.37|1282.97|1281.22|1278.82|0
1656695700000|2022-07-01 17:15:00|1285.37|1282.97|1287.08|1284.68|1288.55|1286.15|1280.97|1278.57|0
1656696000000|2022-07-01 17:20:00|1286.35|1283.95|1287.82|1285.42|1288.79|1286.39|1284.15|1281.75|0
1656696300000|2022-07-01 17:25:00|1287.57|1285.17|1291.83|1289.43|1292.32|1289.92|1286.1|1283.7|0
1656696600000|2022-07-01 17:30:00|1292.07|1289.67|1293.78|1291.38|1295.74|1293.34|1291.83|1289.43|0
1656696900000|2022-07-01 17:35:00|1294.03|1291.63|1298.68|1296.28|1302.96|1300.56|1291.34|1288.94|0
1656697200000|2022-07-01 17:40:00|1298.92|1296.52|1301.86|1299.46|1303.57|1301.17|1297.21|1294.81|0
1656697500000|2022-07-01 17:45:00|1301.61|1299.21|1306.27|1303.87|1306.51|1304.11|1300.63|1298.23|0
1656697800000|2022-07-01 17:50:00|1306.75|1304.35|1303.08|1300.68|1307|1304.6|1302.84|1300.44|0
1656698100000|2022-07-01 17:55:00|1303.33|1300.93|1306.26|1303.86|1306.26|1303.86|1302.59|1300.19|0
1656698400000|2022-07-01 18:00:00|1306.02|1303.62|1302.34|1299.94|1307|1304.6|1302.34|1299.94|0
1656698700000|2022-07-01 18:05:00|1302.83|1300.43|1300.88|1298.48|1305.04|1302.64|1298.43|1296.03|0
1656699000000|2022-07-01 18:10:00|1300.39|1297.99|1303.81|1301.41|1304.06|1301.66|1297.2|1294.8|0
1656699300000|2022-07-01 18:15:00|1304.55|1302.15|1307.73|1305.33|1307.73|1305.33|1302.59|1300.19|0
1656699600000|2022-07-01 18:20:00|1309.93|1307.53|1318.02|1315.62|1318.02|1315.62|1307.97|1305.57|0
1656699900000|2022-07-01 18:25:00|1318.51|1316.11|1313.61|1311.21|1318.75|1316.35|1313.12|1310.72|0
1656700200000|2022-07-01 18:30:00|1314.59|1312.19|1320.47|1318.07|1320.71|1318.31|1314.1|1311.7|0
1656700500000|2022-07-01 18:35:00|1319.98|1317.58|1320.96|1318.56|1320.96|1318.56|1316.3|1313.9|0
1656700800000|2022-07-01 18:40:00|1321.2|1318.8|1319.97|1317.57|1321.2|1318.8|1318.75|1316.35|0
1656701100000|2022-07-01 18:45:00|1319.73|1317.33|1324.14|1321.74|1324.88|1322.48|1319.24|1316.84|0
1656701400000|2022-07-01 18:50:00|1324.39|1321.99|1318.01|1315.61|1325.37|1322.97|1316.79|1314.39|0
1656701700000|2022-07-01 18:55:00|1318.5|1316.1|1322.67|1320.27|1323.4|1321|1316.3|1313.9|0
1656702000000|2022-07-01 19:00:00|1323.65|1321.25|1315.8|1313.4|1324.63|1322.23|1313.35|1310.95|0
1656702300000|2022-07-01 19:05:00|1316.29|1313.89|1324.63|1322.23|1324.63|1322.23|1315.8|1313.4|0
1656702600000|2022-07-01 19:10:00|1324.87|1322.47|1328|1325.6|1328.98|1326.58|1323.16|1320.76|0
1656702900000|2022-07-01 19:15:00|1328.25|1325.85|1326.53|1324.13|1330.7|1328.3|1326.04|1323.64|0
1656703200000|2022-07-01 19:20:00|1326.78|1324.38|1326.04|1323.64|1327.76|1325.36|1321.39|1318.99|0
1656703500000|2022-07-01 19:25:00|1325.42|1323.02|1326.04|1323.64|1328|1325.6|1323.84|1321.44|0
1656703800000|2022-07-01 19:30:00|1326.53|1324.13|1332.9|1330.5|1334.37|1331.97|1326.29|1323.89|0
1656704100000|2022-07-01 19:35:00|1333.14|1330.74|1336.82|1334.42|1337.06|1334.66|1332.65|1330.25|0
1656704400000|2022-07-01 19:40:00|1337.06|1334.66|1337.31|1334.91|1340.5|1338.1|1335.59|1333.19|0
1656704700000|2022-07-01 19:45:00|1337.55|1335.15|1338.53|1336.13|1340.74|1338.34|1334.37|1331.97|0
1656705000000|2022-07-01 19:50:00|1339.76|1337.36|1331.98|1329.58|1339.76|1337.36|1326.35|1323.95|0
1656705300000|2022-07-01 19:55:00|1330.76|1328.36|1335.9|1333.5|1336.39|1333.99|1330.51|1328.11|0
1656705600000|2022-07-01 20:00:00|1335.41|1333.01|1334.18|1331.78|1337.61|1335.21|1332.96|1330.56|0
1656705900000|2022-07-01 20:05:00|1333.94|1331.54|1334.18|1331.78|1334.18|1331.78|1333.2|1330.8|0
1656706200000|2022-07-01 20:10:00|1333.69|1331.29|1333.2|1330.8|1333.94|1331.54|1332.96|1330.56|0
1656993900000|2022-07-05 04:05:00|1344.56|1341.76|1345.05|1342.25|1345.05|1342.25|1343.83|1341.03|0
1656994200000|2022-07-05 04:10:00|1345.3|1342.5|1346.53|1343.73|1347.02|1344.22|1344.81|1342.01|0
1656994500000|2022-07-05 04:15:00|1346.64|1343.84|1346.64|1343.84|1347.51|1344.71|1346.28|1343.48|0
1656994800000|2022-07-05 04:20:00|1346.77|1343.97|1345.66|1342.86|1347.02|1344.22|1345.54|1342.74|0
1656995100000|2022-07-05 04:25:00|1345.79|1342.99|1347.87|1345.07|1347.87|1345.07|1345.79|1342.99|0
1656995400000|2022-07-05 04:30:00|1347.75|1344.95|1349.1|1346.3|1349.47|1346.67|1347.5|1344.7|0
1656995700000|2022-07-05 04:35:00|1349.22|1346.42|1348.73|1345.93|1349.71|1346.91|1348.49|1345.69|0
1656996000000|2022-07-05 04:40:00|1348.6|1345.8|1349.22|1346.42|1349.58|1346.78|1347.99|1345.19|0
1656996300000|2022-07-05 04:45:00|1349.34|1346.54|1348.97|1346.17|1350.08|1347.28|1347.87|1345.07|0
1656996600000|2022-07-05 04:50:00|1348.85|1346.05|1348.73|1345.93|1349.47|1346.67|1348.24|1345.44|0
1656996900000|2022-07-05 04:55:00|1349.22|1346.42|1350.07|1347.27|1350.07|1347.27|1349.09|1346.29|0
1656997200000|2022-07-05 05:00:00|1349.96|1347.16|1351.43|1348.63|1351.43|1348.63|1349.46|1346.66|0
1656997500000|2022-07-05 05:05:00|1351.67|1348.87|1351.92|1349.12|1352.66|1349.86|1349.95|1347.15|0
1656997800000|2022-07-05 05:10:00|1351.67|1348.87|1351.54|1348.74|1353.64|1350.84|1351.43|1348.63|0
1656998100000|2022-07-05 05:15:00|1351.92|1349.12|1350.2|1347.4|1352.16|1349.36|1349.58|1346.78|0
1656998400000|2022-07-05 05:20:00|1350.07|1347.27|1349.95|1347.15|1350.31|1347.51|1349.46|1346.66|0
1656998700000|2022-07-05 05:25:00|1350.2|1347.4|1350.31|1347.51|1350.44|1347.64|1348.72|1345.92|0
1656999000000|2022-07-05 05:30:00|1350.44|1347.64|1349.46|1346.66|1350.69|1347.89|1349.21|1346.41|0
1656999300000|2022-07-05 05:35:00|1349.58|1346.78|1347.98|1345.18|1350.69|1347.89|1347.98|1345.18|0
1656999600000|2022-07-05 05:40:00|1348.1|1345.3|1349.21|1346.41|1349.46|1346.66|1347.25|1344.45|0
1656999900000|2022-07-05 05:45:00|1349.33|1346.53|1351.42|1348.62|1351.91|1349.11|1349.21|1346.41|0
1657000200000|2022-07-05 05:50:00|1351.29|1348.49|1350.19|1347.39|1351.29|1348.49|1349.45|1346.65|0
1657000500000|2022-07-05 05:55:00|1350.06|1347.26|1350.44|1347.64|1350.93|1348.13|1349.21|1346.41|0
1657000800000|2022-07-05 06:00:00|1350.06|1347.26|1350.68|1347.88|1351.91|1349.11|1349.13|1346.33|0
1657001100000|2022-07-05 06:05:00|1350.44|1347.64|1351.42|1348.62|1352.4|1349.6|1349.45|1346.65|0
1657001400000|2022-07-05 06:10:00|1351.04|1348.24|1350.31|1347.51|1351.53|1348.73|1349.45|1346.65|0
1657001700000|2022-07-05 06:15:00|1350.55|1347.75|1352.82|1350.02|1353.8|1351|1349.7|1346.9|0
1657002000000|2022-07-05 06:20:00|1352.57|1349.77|1351.59|1348.79|1352.69|1349.89|1351.34|1348.54|0
1657002300000|2022-07-05 06:25:00|1351.46|1348.66|1352.2|1349.4|1353.31|1350.51|1350.85|1348.05|0
1657002600000|2022-07-05 06:30:00|1352.08|1349.28|1354.04|1351.24|1354.78|1351.98|1352.08|1349.28|0
1657002900000|2022-07-05 06:35:00|1353.91|1351.11|1355.02|1352.22|1356.01|1353.21|1353.91|1351.11|0
1657003200000|2022-07-05 06:40:00|1355.51|1352.71|1356.5|1353.7|1356.5|1353.7|1355.27|1352.47|0
1657003500000|2022-07-05 06:45:00|1356.74|1353.94|1352.44|1349.64|1356.74|1353.94|1352.44|1349.64|0
1657003800000|2022-07-05 06:50:00|1352.81|1350.01|1350.85|1348.05|1352.81|1350.01|1350.23|1347.43|0
1657004100000|2022-07-05 06:55:00|1351.09|1348.29|1351.58|1348.78|1352.81|1350.01|1350.6|1347.8|0
1657004400000|2022-07-05 07:00:00|1351.94|1349.14|1347.65|1344.85|1351.94|1349.14|1346.43|1343.63|0
1657004700000|2022-07-05 07:05:00|1346.72|1344.32|1343.48|1341.08|1347.21|1344.81|1341.76|1339.36|0
1657005000000|2022-07-05 07:10:00|1343.23|1340.83|1345.69|1343.29|1345.69|1343.29|1340.9|1338.5|0
1657005300000|2022-07-05 07:15:00|1345.93|1343.53|1347.16|1344.76|1348.39|1345.99|1344.33|1341.93|0
1657005600000|2022-07-05 07:20:00|1347.4|1345|1343.72|1341.32|1348.88|1346.48|1343.59|1341.19|0
1657005900000|2022-07-05 07:25:00|1343.35|1340.95|1343.23|1340.83|1346.42|1344.02|1343.23|1340.83|0
1657006200000|2022-07-05 07:30:00|1343.35|1340.95|1345.06|1342.66|1345.56|1343.16|1342.74|1340.34|0
1657006500000|2022-07-05 07:35:00|1345.19|1342.79|1340.4|1338|1345.19|1342.79|1340.28|1337.88|0
1657006800000|2022-07-05 07:40:00|1340.53|1338.13|1344.21|1341.81|1345.44|1343.04|1340.53|1338.13|0
1657007100000|2022-07-05 07:45:00|1344.45|1342.05|1344.57|1342.17|1346.17|1343.77|1342.74|1340.34|0
1657007400000|2022-07-05 07:50:00|1344.45|1342.05|1342.98|1340.58|1345.44|1343.04|1341.02|1338.62|0
1657007700000|2022-07-05 07:55:00|1343.47|1341.07|1338.32|1335.92|1344.94|1342.54|1337.83|1335.43|0
1657008000000|2022-07-05 08:00:00|1338.07|1335.67|1340.28|1337.88|1342|1339.6|1338.07|1335.67|0
1657008300000|2022-07-05 08:05:00|1340.52|1338.12|1333.03|1330.63|1342.98|1340.58|1332.67|1330.27|0
1657008600000|2022-07-05 08:10:00|1333.65|1331.25|1331.86|1329.46|1333.65|1331.25|1330.46|1328.06|0
1657008900000|2022-07-05 08:15:00|1331.74|1329.34|1329.58|1327.18|1331.74|1329.34|1329.09|1326.69|0
1657009200000|2022-07-05 08:20:00|1329.33|1326.93|1326.26|1323.86|1330.07|1327.67|1324.42|1322.02|0
1657009500000|2022-07-05 08:25:00|1326.14|1323.74|1322.46|1320.06|1326.39|1323.99|1320.74|1318.34|0
1657009800000|2022-07-05 08:30:00|1321.84|1319.44|1322.71|1320.31|1324.42|1322.02|1319.76|1317.36|0
1657010100000|2022-07-05 08:35:00|1322.46|1320.06|1319.27|1316.87|1322.71|1320.31|1318.29|1315.89|0
1657010400000|2022-07-05 08:40:00|1319.39|1316.99|1318.04|1315.64|1320.25|1317.85|1315.71|1313.31|0
1657010700000|2022-07-05 08:45:00|1318.16|1315.76|1313.14|1310.74|1318.53|1316.13|1311.67|1309.27|0
1657011000000|2022-07-05 08:50:00|1312.65|1310.25|1313.05|1310.65|1315.1|1312.7|1311.67|1309.27|0
1657011300000|2022-07-05 08:55:00|1312.8|1310.4|1312.8|1310.4|1314.15|1311.75|1311.82|1309.42|0
1657011600000|2022-07-05 09:00:00|1313.16|1310.76|1314.52|1312.12|1314.63|1312.23|1311.69|1309.29|0
1657011900000|2022-07-05 09:05:00|1314.76|1312.36|1310.59|1308.19|1314.76|1312.36|1310.1|1307.7|0
1657012200000|2022-07-05 09:10:00|1311.08|1308.68|1314.63|1312.23|1314.63|1312.23|1308.39|1305.99|0
1657012500000|2022-07-05 09:15:00|1313.78|1311.38|1314.02|1311.62|1316.97|1314.57|1313.53|1311.13|0
1657012800000|2022-07-05 09:20:00|1314.39|1311.99|1313.29|1310.89|1314.76|1312.36|1312.06|1309.66|0
1657013100000|2022-07-05 09:25:00|1313.41|1311.01|1310.59|1308.19|1313.78|1311.38|1310.34|1307.94|0
1657013400000|2022-07-05 09:30:00|1311.08|1308.68|1308.38|1305.98|1311.08|1308.68|1307.65|1305.25|0
1657013700000|2022-07-05 09:35:00|1308.87|1306.47|1314.02|1311.62|1314.76|1312.36|1308.5|1306.1|0
1657014000000|2022-07-05 09:40:00|1314.14|1311.74|1315.74|1313.34|1315.74|1313.34|1313.77|1311.37|0
1657014300000|2022-07-05 09:45:00|1315.49|1313.09|1313.53|1311.13|1315.49|1313.09|1311.81|1309.41|0
1657014600000|2022-07-05 09:50:00|1313.28|1310.88|1314.51|1312.11|1315.24|1312.84|1311.93|1309.53|0
1657014900000|2022-07-05 09:55:00|1315|1312.6|1315.73|1313.33|1316.71|1314.31|1313.89|1311.49|0
1657015200000|2022-07-05 10:00:00|1315.98|1313.58|1316.47|1314.07|1316.47|1314.07|1314.51|1312.11|0
1657015500000|2022-07-05 10:05:00|1315.98|1313.58|1320.64|1318.24|1320.64|1318.24|1315.73|1313.33|0
1657015800000|2022-07-05 10:10:00|1320.39|1317.99|1320.88|1318.48|1321.13|1318.73|1319.9|1317.5|0
1657016100000|2022-07-05 10:15:00|1320.39|1317.99|1316.46|1314.06|1320.39|1317.99|1316.46|1314.06|0
1657016400000|2022-07-05 10:20:00|1316.96|1314.56|1318.18|1315.78|1318.54|1316.14|1315.97|1313.57|0
1657016700000|2022-07-05 10:25:00|1317.94|1315.54|1316.46|1314.06|1318.18|1315.78|1316.22|1313.82|0
1657017000000|2022-07-05 10:30:00|1316.58|1314.18|1318.42|1316.02|1318.42|1316.02|1315.97|1313.57|0
1657017300000|2022-07-05 10:35:00|1318.54|1316.14|1318.42|1316.02|1318.91|1316.51|1316.95|1314.55|0
1657017600000|2022-07-05 10:40:00|1318.18|1315.78|1316.95|1314.55|1318.18|1315.78|1315.48|1313.08|0
1657017900000|2022-07-05 10:45:00|1317.2|1314.8|1319.16|1316.76|1319.65|1317.25|1316.21|1313.81|0
1657018200000|2022-07-05 10:50:00|1319.4|1317|1321.24|1318.84|1321.61|1319.21|1319.4|1317|0
1657018500000|2022-07-05 10:55:00|1321.36|1318.96|1316.95|1314.55|1321.36|1318.96|1315.23|1312.83|0
1657018800000|2022-07-05 11:00:00|1317.68|1315.28|1317.93|1315.53|1319.16|1316.76|1316.08|1313.68|0
1657019100000|2022-07-05 11:05:00|1317.68|1315.28|1317.77|1315.37|1318.29|1315.89|1316.79|1314.39|0
1657019400000|2022-07-05 11:10:00|1317.53|1315.13|1316.06|1313.66|1318.63|1316.23|1316.06|1313.66|0
1657019700000|2022-07-05 11:15:00|1316.3|1313.9|1312.13|1309.73|1316.55|1314.15|1311.4|1309|0
1657020000000|2022-07-05 11:20:00|1312.38|1309.98|1314.36|1311.96|1314.7|1312.3|1312.38|1309.98|0
1657020300000|2022-07-05 11:25:00|1314.48|1312.08|1314.89|1312.49|1315.26|1312.86|1313.55|1311.15|0
1657020600000|2022-07-05 11:30:00|1315.38|1312.98|1312.07|1309.67|1315.38|1312.98|1311.7|1309.3|0
1657020900000|2022-07-05 11:35:00|1311.95|1309.55|1313.54|1311.14|1313.79|1311.39|1311.34|1308.94|0
1657021200000|2022-07-05 11:40:00|1314.04|1311.64|1309.87|1307.47|1314.77|1312.37|1309.13|1306.73|0
1657021500000|2022-07-05 11:45:00|1309.62|1307.22|1307.66|1305.26|1310.47|1308.07|1307.66|1305.26|0
1657021800000|2022-07-05 11:50:00|1305.08|1302.68|1302.51|1300.11|1306.92|1304.52|1302.27|1299.87|0
1657022100000|2022-07-05 11:55:00|1302.76|1300.36|1302.51|1300.11|1304.47|1302.07|1301.29|1298.89|0
1657022400000|2022-07-05 12:00:00|1303.25|1300.85|1297.97|1295.57|1303.25|1300.85|1297.86|1295.46|0
1657022700000|2022-07-05 12:05:00|1297.86|1295.46|1293.11|1290.71|1299.08|1296.68|1291.56|1289.16|0
1657023000000|2022-07-05 12:10:00|1293.6|1291.2|1292.38|1289.98|1295.56|1293.16|1289.2|1286.8|0
1657023300000|2022-07-05 12:15:00|1291.4|1289|1293.6|1291.2|1295.19|1292.79|1289.93|1287.53|0
1657023600000|2022-07-05 12:20:00|1293.72|1291.32|1293.96|1291.56|1295.56|1293.16|1290.17|1287.77|0
1657023900000|2022-07-05 12:25:00|1294.34|1291.94|1294.34|1291.94|1296.54|1294.14|1293.85|1291.45|0
1657024200000|2022-07-05 12:30:00|1294.09|1291.69|1291.72|1289.32|1295.19|1292.79|1290.42|1288.02|0
1657024500000|2022-07-05 12:35:00|1291.97|1289.57|1292.95|1290.55|1293.19|1290.79|1286.95|1284.55|0
1657024800000|2022-07-05 12:40:00|1293.07|1290.67|1292.33|1289.93|1294.66|1292.26|1291.72|1289.32|0
1657025100000|2022-07-05 12:45:00|1292.7|1290.3|1292.54|1290.14|1293.76|1291.36|1291.23|1288.83|0
1657025400000|2022-07-05 12:50:00|1292.66|1290.26|1289.6|1287.2|1293.03|1290.63|1288.13|1285.73|0
1657025700000|2022-07-05 12:55:00|1289.11|1286.71|1284.46|1282.06|1289.36|1286.96|1282.99|1280.59|0
1657026000000|2022-07-05 13:00:00|1283.97|1281.57|1286.17|1283.77|1286.17|1283.77|1282.01|1279.61|0
1657026300000|2022-07-05 13:05:00|1285.93|1283.53|1284.46|1282.06|1286.17|1283.77|1282.75|1280.35|0
1657026600000|2022-07-05 13:10:00|1284.95|1282.55|1288.13|1285.73|1288.13|1285.73|1283.97|1281.57|0
1657026900000|2022-07-05 13:15:00|1288.62|1286.22|1285.68|1283.28|1288.86|1286.46|1285.19|1282.79|0
1657027200000|2022-07-05 13:20:00|1285.93|1283.53|1287.39|1284.99|1287.51|1285.11|1284.21|1281.81|0
1657027500000|2022-07-05 13:25:00|1286.9|1284.5|1283.23|1280.83|1287.15|1284.75|1283.23|1280.83|0
1657027800000|2022-07-05 13:30:00|1284.7|1282.3|1268.1|1265.7|1284.7|1282.3|1266.83|1264.43|0
1657028100000|2022-07-05 13:35:00|1267.74|1265.34|1261.62|1259.22|1271.41|1269.01|1261.62|1259.22|0
1657028400000|2022-07-05 13:40:00|1261.38|1258.98|1262.43|1260.03|1268.55|1266.15|1260.65|1258.25|0
1657028700000|2022-07-05 13:45:00|1260.97|1258.57|1267.81|1265.41|1274.9|1272.5|1259.86|1257.46|0
1657029000000|2022-07-05 13:50:00|1269.15|1266.75|1262.19|1259.79|1269.52|1267.12|1260.23|1257.83|0
1657029300000|2022-07-05 13:55:00|1262.92|1260.52|1262.06|1259.66|1265.36|1262.96|1256.44|1254.04|0
1657029600000|2022-07-05 14:00:00|1262.55|1260.15|1253.63|1251.23|1267.32|1264.92|1252.65|1250.25|0
1657029900000|2022-07-05 14:05:00|1254.36|1251.96|1259.98|1257.58|1259.98|1257.58|1252.9|1250.5|0
1657030200000|2022-07-05 14:10:00|1260.72|1258.32|1272.45|1270.05|1273.68|1271.28|1259|1256.6|0
1657030500000|2022-07-05 14:15:00|1272.21|1269.81|1265.6|1263.2|1272.21|1269.81|1261.45|1259.05|0
1657030800000|2022-07-05 14:20:00|1264.63|1262.23|1267.07|1264.67|1270.25|1267.85|1263.4|1261|0
1657031100000|2022-07-05 14:25:00|1266.58|1264.18|1267.56|1265.16|1270.98|1268.58|1262.91|1260.51|0
1657031400000|2022-07-05 14:30:00|1266.82|1264.42|1266.98|1264.58|1272.12|1269.72|1264.29|1261.89|0
1657031700000|2022-07-05 14:35:00|1267.23|1264.83|1282.89|1280.49|1285.09|1282.69|1265.76|1263.36|0
1657032000000|2022-07-05 14:40:00|1282.4|1280|1269.73|1267.33|1284.6|1282.2|1269.73|1267.33|0
1657032300000|2022-07-05 14:45:00|1268.99|1266.59|1268.5|1266.1|1269.97|1267.57|1262.39|1259.99|0
1657032600000|2022-07-05 14:50:00|1267.28|1264.88|1263.37|1260.97|1267.77|1265.37|1261.9|1259.5|0
1657032900000|2022-07-05 14:55:00|1262.88|1260.48|1263.86|1261.46|1266.3|1263.9|1261.17|1258.77|0
1657033200000|2022-07-05 15:00:00|1264.59|1262.19|1259.7|1257.3|1264.59|1262.19|1255.3|1252.9|0
1657033500000|2022-07-05 15:05:00|1259.94|1257.54|1261.41|1259.01|1262.63|1260.23|1254.08|1251.68|0
1657033800000|2022-07-05 15:10:00|1261.16|1258.76|1258.85|1256.45|1261.41|1259.01|1254.81|1252.41|0
1657034100000|2022-07-05 15:15:00|1259.09|1256.69|1261.49|1259.09|1264.67|1262.27|1258.36|1255.96|0
1657034400000|2022-07-05 15:20:00|1261.98|1259.58|1259.29|1256.89|1264.92|1262.52|1256.84|1254.44|0
1657034700000|2022-07-05 15:25:00|1259.78|1257.38|1261|1258.6|1263.69|1261.29|1257.09|1254.69|0
1657035000000|2022-07-05 15:30:00|1260.27|1257.87|1261.73|1259.33|1267.11|1264.71|1257.58|1255.18|0
1657035300000|2022-07-05 15:35:00|1262.22|1259.82|1259.78|1257.38|1263.93|1261.53|1257.33|1254.93|0
1657035600000|2022-07-05 15:40:00|1259.53|1257.13|1272.99|1270.59|1273.96|1271.56|1259.53|1257.13|0
1657035900000|2022-07-05 15:45:00|1273.72|1271.32|1277.15|1274.75|1279.11|1276.71|1271.76|1269.36|0
1657036200000|2022-07-05 15:50:00|1276.9|1274.5|1279.59|1277.19|1279.59|1277.19|1273.72|1271.32|0
1657036500000|2022-07-05 15:55:00|1279.35|1276.95|1275.68|1273.28|1280.08|1277.68|1274.45|1272.05|0
1657036800000|2022-07-05 16:00:00|1276.41|1274.01|1273.23|1270.83|1280.08|1277.68|1272|1269.6|0
1657037100000|2022-07-05 16:05:00|1273.96|1271.56|1279.84|1277.44|1280.33|1277.93|1272|1269.6|0
1657037400000|2022-07-05 16:10:00|1280.08|1277.68|1278.51|1276.11|1284.39|1281.99|1275.58|1273.18|0
1657037700000|2022-07-05 16:15:00|1278.76|1276.36|1281.08|1278.68|1282.18|1279.78|1273.62|1271.22|0
1657038000000|2022-07-05 16:20:00|1280.96|1278.56|1291.73|1289.33|1291.73|1289.33|1277.53|1275.13|0
1657038300000|2022-07-05 16:25:00|1292.22|1289.82|1289.2|1286.8|1293.86|1291.46|1288.71|1286.31|0
1657038600000|2022-07-05 16:30:00|1289.69|1287.29|1287.49|1285.09|1291.65|1289.25|1286.75|1284.35|0
1657038900000|2022-07-05 16:35:00|1287.98|1285.58|1289.61|1287.21|1292.14|1289.74|1287.49|1285.09|0
1657039200000|2022-07-05 16:40:00|1288.87|1286.47|1283.24|1280.84|1290.59|1288.19|1281.52|1279.12|0
1657039500000|2022-07-05 16:45:00|1282.99|1280.59|1277.6|1275.2|1283.35|1280.95|1276.62|1274.22|0
1657039800000|2022-07-05 16:50:00|1277.85|1275.45|1278.83|1276.43|1279.56|1277.16|1274.91|1272.51|0
1657040100000|2022-07-05 16:55:00|1278.09|1275.69|1276.87|1274.47|1279.32|1276.92|1276.13|1273.73|0
1657040400000|2022-07-05 17:00:00|1277.11|1274.71|1284.46|1282.06|1284.46|1282.06|1276.62|1274.22|0
1657040700000|2022-07-05 17:05:00|1284.95|1282.55|1282.13|1279.73|1284.95|1282.55|1276.62|1274.22|0
1657041000000|2022-07-05 17:10:00|1282.5|1280.1|1286.66|1284.26|1287.4|1285|1282.01|1279.61|0
1657041300000|2022-07-05 17:15:00|1286.91|1284.51|1293.77|1291.37|1293.77|1291.37|1285.55|1283.15|0
1657041600000|2022-07-05 17:20:00|1293.52|1291.12|1293.03|1290.63|1296.71|1294.31|1291.81|1289.41|0
1657041900000|2022-07-05 17:25:00|1293.28|1290.88|1293.03|1290.63|1294.99|1292.59|1292.05|1289.65|0
1657042200000|2022-07-05 17:30:00|1292.78|1290.38|1295.97|1293.57|1295.97|1293.57|1290.33|1287.93|0
1657042500000|2022-07-05 17:35:00|1295.73|1293.33|1299.89|1297.49|1300.63|1298.23|1295.73|1293.33|0
1657042800000|2022-07-05 17:40:00|1300.14|1297.74|1297.68|1295.28|1303.08|1300.68|1297.44|1295.04|0
1657043100000|2022-07-05 17:45:00|1298.18|1295.78|1295.48|1293.08|1298.18|1295.78|1289.84|1287.44|0
1657043400000|2022-07-05 17:50:00|1295.23|1292.83|1296.82|1294.42|1297.44|1295.04|1294.25|1291.85|0
1657043700000|2022-07-05 17:55:00|1296.95|1294.55|1297.19|1294.79|1297.93|1295.53|1294.25|1291.85|0
1657044000000|2022-07-05 18:00:00|1297.44|1295.04|1304.3|1301.9|1304.79|1302.39|1295.23|1292.83|0
1657044300000|2022-07-05 18:05:00|1304.06|1301.66|1299.64|1297.24|1304.06|1301.66|1298.42|1296.02|0
1657044600000|2022-07-05 18:10:00|1300.13|1297.73|1302.09|1299.69|1303.81|1301.41|1299.64|1297.24|0
1657044900000|2022-07-05 18:15:00|1302.34|1299.94|1304.54|1302.14|1304.54|1302.14|1296.94|1294.54|0
1657045200000|2022-07-05 18:20:00|1304.79|1302.39|1307|1304.6|1307|1304.6|1301.6|1299.2|0
1657045500000|2022-07-05 18:25:00|1306.75|1304.35|1311.9|1309.5|1313.62|1311.22|1305.53|1303.13|0
1657045800000|2022-07-05 18:30:00|1312.39|1309.99|1318.28|1315.88|1318.28|1315.88|1312.39|1309.99|0
1657046100000|2022-07-05 18:35:00|1318.04|1315.64|1326.39|1323.99|1326.39|1323.99|1316.57|1314.17|0
1657046400000|2022-07-05 18:40:00|1326.63|1324.23|1322.46|1320.06|1326.88|1324.48|1321.47|1319.07|0
1657046700000|2022-07-05 18:45:00|1322.7|1320.3|1320.24|1317.84|1324.91|1322.51|1318.04|1315.64|0
1657047000000|2022-07-05 18:50:00|1320|1317.6|1321.72|1319.32|1322.21|1319.81|1319.02|1316.62|0
1657047300000|2022-07-05 18:55:00|1321.23|1318.83|1321.47|1319.07|1323.68|1321.28|1319.75|1317.35|0
1657047600000|2022-07-05 19:00:00|1321.72|1319.32|1320|1317.6|1322.7|1320.3|1315.33|1312.93|0
1657047900000|2022-07-05 19:05:00|1320.24|1317.84|1328.84|1326.44|1328.84|1326.44|1320.24|1317.84|0
1657048200000|2022-07-05 19:10:00|1328.71|1326.31|1329.65|1327.25|1329.65|1327.25|1325.64|1323.24|0
1657048500000|2022-07-05 19:15:00|1329.9|1327.5|1320.32|1317.92|1329.9|1327.5|1319.58|1317.18|0
1657048800000|2022-07-05 19:20:00|1320.81|1318.41|1331.61|1329.21|1332.1|1329.7|1320.81|1318.41|0
1657049100000|2022-07-05 19:25:00|1332.1|1329.7|1334.07|1331.67|1336.03|1333.63|1329.65|1327.25|0
1657049400000|2022-07-05 19:30:00|1333.33|1330.93|1336.52|1334.12|1336.52|1334.12|1329.65|1327.25|0
1657049700000|2022-07-05 19:35:00|1336.28|1333.88|1332.13|1329.73|1336.52|1334.12|1329.1|1326.7|0
1657050000000|2022-07-05 19:40:00|1333.6|1331.2|1334.33|1331.93|1335.56|1333.16|1332.13|1329.73|0
1657050300000|2022-07-05 19:45:00|1333.6|1331.2|1339.74|1337.34|1339.74|1337.34|1332.12|1329.72|0
1657050600000|2022-07-05 19:50:00|1339.98|1337.58|1337.03|1334.63|1339.98|1337.58|1330.9|1328.5|0
1657050900000|2022-07-05 19:55:00|1335.56|1333.16|1342.44|1340.04|1342.44|1340.04|1333.35|1330.95|0
1657051200000|2022-07-05 20:00:00|1342.14|1339.74|1339.45|1337.05|1342.4|1340|1337.24|1334.84|0
1657051500000|2022-07-05 20:05:00|1339.7|1337.3|1338.71|1336.31|1339.7|1337.3|1335.77|1333.37|0
1657051800000|2022-07-05 20:10:00|1338.47|1336.07|1336.75|1334.35|1338.96|1336.56|1336.5|1334.1|0
1657052100000|2022-07-05 20:15:00|1337.68|1334.88|1338.67|1335.87|1339.16|1336.36|1336.7|1333.9|0
1657052400000|2022-07-05 20:20:00|1339.16|1336.36|1339.89|1337.09|1340.14|1337.34|1338.66|1335.86|0
1657052700000|2022-07-05 20:25:00|1340.14|1337.34|1340.63|1337.83|1340.63|1337.83|1339.4|1336.6|0
1657053000000|2022-07-05 20:30:00|1340.38|1337.58|1340.74|1337.94|1341.36|1338.56|1340.14|1337.34|0
1657053300000|2022-07-05 20:35:00|1340.87|1338.07|1340.38|1337.58|1341.12|1338.32|1340.38|1337.58|0
1657053600000|2022-07-05 20:40:00|1340.63|1337.83|1340.38|1337.58|1341.12|1338.32|1339.89|1337.09|0
1657053900000|2022-07-05 20:45:00|1340.13|1337.33|1341.23|1338.43|1341.36|1338.56|1340.13|1337.33|0
1657054200000|2022-07-05 20:50:00|1340.87|1338.07|1340.87|1338.07|1341.36|1338.56|1340.62|1337.82|0
1657054500000|2022-07-05 20:55:00|1340.74|1337.94|1340.74|1337.94|1341.36|1338.56|1340.49|1337.69|0
1657054800000|2022-07-05 21:00:00|1340.72|1337.92|1340.91|1338.11|1340.91|1338.11|1340.58|1337.78|0
1657055100000|2022-07-05 21:05:00|1340.94|1338.14|1340.69|1337.89|1340.97|1338.17|1340.69|1337.89|0
1657055400000|2022-07-05 21:10:00|1340.65|1337.85|1340.76|1337.96|1340.83|1338.03|1340.65|1337.85|0
1657055700000|2022-07-05 21:15:00|1340.86|1338.06|1340.79|1337.99|1340.86|1338.06|1340.47|1337.67|0
1657056000000|2022-07-05 21:20:00|1340.69|1337.89|1340.82|1338.02|1340.86|1338.06|1340.61|1337.81|0
1657056300000|2022-07-05 21:25:00|1340.69|1337.89|1340.58|1337.78|1340.75|1337.95|1340.58|1337.78|0
1657056600000|2022-07-05 21:30:00|1340.54|1337.74|1340.47|1337.67|1340.54|1337.74|1340.47|1337.67|0
1657056900000|2022-07-05 21:35:00|1340.68|1337.88|1341.08|1338.28|1341.18|1338.38|1340.68|1337.88|0
1657057200000|2022-07-05 21:40:00|1340.79|1337.99|1340.36|1337.56|1340.9|1338.1|1340.36|1337.56|0
1657057500000|2022-07-05 21:45:00|1340.39|1337.59|1340.25|1337.45|1340.68|1337.88|1340.17|1337.37|0
1657057800000|2022-07-05 21:50:00|1340.17|1337.37|1340.64|1337.84|1340.71|1337.91|1340.14|1337.34|0
1657058100000|2022-07-05 21:55:00|1340.71|1337.91|1341.18|1338.38|1341.18|1338.38|1340.71|1337.91|0
1657058400000|2022-07-05 22:00:00|1345.15|1342.35|1344.29|1341.49|1345.52|1342.72|1341.84|1339.04|0
1657058700000|2022-07-05 22:05:00|1345.03|1342.23|1342.45|1339.65|1345.52|1342.72|1342.33|1339.53|0
1657059000000|2022-07-05 22:10:00|1342.57|1339.77|1345.52|1342.72|1345.76|1342.96|1341.84|1339.04|0
1657059300000|2022-07-05 22:15:00|1345.76|1342.96|1347.48|1344.68|1348.46|1345.66|1345.52|1342.72|0
1657059600000|2022-07-05 22:20:00|1347.73|1344.93|1344.29|1341.49|1347.73|1344.93|1344.04|1341.24|0
1657059900000|2022-07-05 22:25:00|1344.04|1341.24|1343.06|1340.26|1345.14|1342.34|1342.57|1339.77|0
1657060200000|2022-07-05 22:30:00|1342.82|1340.02|1343.31|1340.51|1344.78|1341.98|1342.81|1340.01|0
1657060500000|2022-07-05 22:35:00|1343.06|1340.26|1343.8|1341|1344.29|1341.49|1342.57|1339.77|0
1657060800000|2022-07-05 22:40:00|1343.67|1340.87|1341.59|1338.79|1343.67|1340.87|1340.36|1337.56|0
1657061100000|2022-07-05 22:45:00|1341.46|1338.66|1341.58|1338.78|1342.08|1339.28|1340.23|1337.43|0
1657061400000|2022-07-05 22:50:00|1341.7|1338.9|1340.11|1337.31|1342.32|1339.52|1340.11|1337.31|0
1657061700000|2022-07-05 22:55:00|1340.23|1337.43|1341.34|1338.54|1341.58|1338.78|1339.98|1337.18|0
1657062000000|2022-07-05 23:00:00|1341.58|1338.78|1342.81|1340.01|1342.93|1340.13|1340.85|1338.05|0
1657062300000|2022-07-05 23:05:00|1342.93|1340.13|1342.32|1339.52|1343.55|1340.75|1342.19|1339.39|0
1657062600000|2022-07-05 23:10:00|1342.19|1339.39|1341.33|1338.53|1342.44|1339.64|1341.09|1338.29|0
1657062900000|2022-07-05 23:15:00|1341.09|1338.29|1340.47|1337.67|1341.33|1338.53|1340.35|1337.55|0
1657063200000|2022-07-05 23:20:00|1340.35|1337.55|1340.35|1337.55|1341.09|1338.29|1340.35|1337.55|0
1657063500000|2022-07-05 23:25:00|1340.22|1337.42|1337.9|1335.1|1340.6|1337.8|1337.9|1335.1|0
1657063800000|2022-07-05 23:30:00|1337.65|1334.85|1334.58|1331.78|1337.9|1335.1|1334.46|1331.66|0
1657064100000|2022-07-05 23:35:00|1334.7|1331.9|1335.31|1332.51|1335.44|1332.64|1333.72|1330.92|0
1657064400000|2022-07-05 23:40:00|1334.95|1332.15|1334.33|1331.53|1336.42|1333.62|1333.97|1331.17|0
1657064700000|2022-07-05 23:45:00|1334.21|1331.41|1333.97|1331.17|1335.31|1332.51|1333.47|1330.67|0
1657065000000|2022-07-05 23:50:00|1334.21|1331.41|1331.76|1328.96|1334.46|1331.66|1331.38|1328.58|0
1657065300000|2022-07-05 23:55:00|1331.51|1328.71|1332.74|1329.94|1332.74|1329.94|1330.77|1327.97|0
1657065600000|2022-07-06 00:00:00|1333.47|1330.67|1336.04|1333.24|1338.87|1336.07|1333.47|1330.67|0
1657065900000|2022-07-06 00:05:00|1336.66|1333.86|1338.13|1335.33|1339.12|1336.32|1336.17|1333.37|0
1657066200000|2022-07-06 00:10:00|1338.62|1335.82|1338.5|1335.7|1339.12|1336.32|1336.42|1333.62|0
1657066500000|2022-07-06 00:15:00|1338.13|1335.33|1340.83|1338.03|1341.81|1339.01|1338.13|1335.33|0
1657066800000|2022-07-06 00:20:00|1340.95|1338.15|1336.9|1334.1|1340.95|1338.15|1336.41|1333.61|0
1657067100000|2022-07-06 00:25:00|1337.02|1334.22|1338.38|1335.58|1339.48|1336.68|1336.17|1333.37|0
1657067400000|2022-07-06 00:30:00|1338.49|1335.69|1339.85|1337.05|1340.09|1337.29|1337.88|1335.08|0
1657067700000|2022-07-06 00:35:00|1339.6|1336.8|1338.49|1335.69|1341.07|1338.27|1337.51|1334.71|0
1657068000000|2022-07-06 00:40:00|1338.62|1335.82|1348.19|1345.39|1348.19|1345.39|1337.88|1335.08|0
1657068300000|2022-07-06 00:45:00|1348.69|1345.89|1350.16|1347.36|1351.63|1348.83|1346.97|1344.17|0
1657068600000|2022-07-06 00:50:00|1350.4|1347.6|1349.17|1346.37|1351.5|1348.7|1348.8|1346|0
1657068900000|2022-07-06 00:55:00|1349.54|1346.74|1349.54|1346.74|1351.38|1348.58|1348.93|1346.13|0
1657069200000|2022-07-06 01:00:00|1349.67|1346.87|1349.91|1347.11|1349.91|1347.11|1348.68|1345.88|0
1657069500000|2022-07-06 01:05:00|1350.16|1347.36|1355.07|1352.27|1355.68|1352.88|1350.16|1347.36|0
1657069800000|2022-07-06 01:10:00|1355.31|1352.51|1353.1|1350.3|1355.56|1352.76|1352.48|1349.68|0
1657070100000|2022-07-06 01:15:00|1352.86|1350.06|1350.27|1347.47|1352.86|1350.06|1349.29|1346.49|0
1657070400000|2022-07-06 01:20:00|1350.03|1347.23|1349.1|1346.3|1352.36|1349.56|1348.19|1345.39|0
1657070700000|2022-07-06 01:25:00|1348.74|1345.94|1345.79|1342.99|1349.34|1346.54|1344.56|1341.76|0
1657071000000|2022-07-06 01:30:00|1345.3|1342.5|1344.07|1341.27|1346.53|1343.73|1343.45|1340.65|0
1657071300000|2022-07-06 01:35:00|1344.43|1341.63|1338.92|1336.12|1345.17|1342.37|1338.79|1335.99|0
1657071600000|2022-07-06 01:40:00|1338.43|1335.63|1334.99|1332.19|1339.28|1336.48|1333.28|1330.48|0
1657071900000|2022-07-06 01:45:00|1334.26|1331.46|1336.58|1333.78|1337.07|1334.27|1333.77|1330.97|0
1657072200000|2022-07-06 01:50:00|1336.95|1334.15|1338.92|1336.12|1339.28|1336.48|1336.22|1333.42|0
1657072500000|2022-07-06 01:55:00|1338.79|1335.99|1337.32|1334.52|1339.65|1336.85|1337.32|1334.52|0
1657072800000|2022-07-06 02:00:00|1337.44|1334.64|1340.26|1337.46|1341.61|1338.81|1337.44|1334.64|0
1657073100000|2022-07-06 02:05:00|1340.39|1337.59|1340.38|1337.58|1340.39|1337.59|1337.69|1334.89|0
1657073400000|2022-07-06 02:10:00|1339.89|1337.09|1337.89|1335.09|1340.26|1337.46|1337.65|1334.85|0
1657073700000|2022-07-06 02:15:00|1338.02|1335.22|1335.32|1332.52|1338.76|1335.96|1334.83|1332.03|0
1657074000000|2022-07-06 02:20:00|1335.57|1332.77|1334.58|1331.78|1337.04|1334.24|1333.36|1330.56|0
1657074300000|2022-07-06 02:25:00|1334.83|1332.03|1336.66|1333.86|1337.53|1334.73|1334.09|1331.29|0
1657074600000|2022-07-06 02:30:00|1336.79|1333.99|1335.56|1332.76|1338.75|1335.95|1335.56|1332.76|0
1657074900000|2022-07-06 02:35:00|1335.68|1332.88|1335.43|1332.63|1337.03|1334.23|1335.07|1332.27|0
1657075200000|2022-07-06 02:40:00|1335.19|1332.39|1333.72|1330.92|1335.56|1332.76|1333.11|1330.31|0
1657075500000|2022-07-06 02:45:00|1333.6|1330.8|1330.16|1327.36|1334.33|1331.53|1330.04|1327.24|0
1657075800000|2022-07-06 02:50:00|1329.92|1327.12|1330.16|1327.36|1331.14|1328.34|1329.43|1326.63|0
1657076100000|2022-07-06 02:55:00|1330.41|1327.61|1332.86|1330.06|1333.84|1331.04|1330.28|1327.48|0
1657076400000|2022-07-06 03:00:00|1332.98|1330.18|1333.84|1331.04|1333.84|1331.04|1331.51|1328.71|0
1657076700000|2022-07-06 03:05:00|1334.09|1331.29|1334.33|1331.53|1335.07|1332.27|1333.1|1330.3|0
1657077000000|2022-07-06 03:10:00|1334.08|1331.28|1333.35|1330.55|1334.33|1331.53|1331.14|1328.34|0
1657077300000|2022-07-06 03:15:00|1333.1|1330.3|1335.55|1332.75|1336.54|1333.74|1332.86|1330.06|0
1657077600000|2022-07-06 03:20:00|1335.43|1332.63|1332.97|1330.17|1335.43|1332.63|1331.63|1328.83|0
1657077900000|2022-07-06 03:25:00|1333.22|1330.42|1333.59|1330.79|1333.59|1330.79|1330.76|1327.96|0
1657078200000|2022-07-06 03:30:00|1333.34|1330.54|1335.06|1332.26|1335.92|1333.12|1332.85|1330.05|0
1657078500000|2022-07-06 03:35:00|1335.18|1332.38|1336.78|1333.98|1338.12|1335.32|1334.57|1331.77|0
1657078800000|2022-07-06 03:40:00|1336.9|1334.1|1338.99|1336.19|1339.97|1337.17|1336.04|1333.24|0
1657079100000|2022-07-06 03:45:00|1339.23|1336.43|1339.97|1337.17|1339.97|1337.17|1338.74|1335.94|0
1657079400000|2022-07-06 03:50:00|1340.21|1337.41|1340.7|1337.9|1341.68|1338.88|1340.08|1337.28|0
1657079700000|2022-07-06 03:55:00|1340.46|1337.66|1342.91|1340.11|1343.15|1340.35|1339.72|1336.92|0
1657080000000|2022-07-06 04:00:00|1342.42|1339.62|1340.21|1337.41|1342.66|1339.86|1338.25|1335.45|0
1657080300000|2022-07-06 04:05:00|1340.33|1337.53|1340.82|1338.02|1340.82|1338.02|1339.47|1336.67|0
1657080600000|2022-07-06 04:10:00|1340.7|1337.9|1339.23|1336.43|1341.43|1338.63|1338.73|1335.93|0
1657080900000|2022-07-06 04:15:00|1339.59|1336.79|1339.1|1336.3|1339.72|1336.92|1338.36|1335.56|0
1657081200000|2022-07-06 04:20:00|1339.22|1336.42|1341.06|1338.26|1342.41|1339.61|1339.22|1336.42|0
1657081500000|2022-07-06 04:25:00|1341.19|1338.39|1338.73|1335.93|1341.43|1338.63|1338.73|1335.93|0
1657081800000|2022-07-06 04:30:00|1338.6|1335.8|1337.01|1334.21|1338.98|1336.18|1334.31|1331.51|0
1657082100000|2022-07-06 04:35:00|1336.52|1333.72|1337.99|1335.19|1338.24|1335.44|1336.52|1333.72|0
1657082400000|2022-07-06 04:40:00|1338.24|1335.44|1337.26|1334.46|1338.24|1335.44|1337.26|1334.46|0
1657082700000|2022-07-06 04:45:00|1337.5|1334.7|1336.03|1333.23|1337.75|1334.95|1335.29|1332.49|0
1657083000000|2022-07-06 04:50:00|1335.9|1333.1|1334.8|1332|1336.03|1333.23|1334.43|1331.63|0
1657083300000|2022-07-06 04:55:00|1334.67|1331.87|1335.78|1332.98|1336.27|1333.47|1334.56|1331.76|0
1657083600000|2022-07-06 05:00:00|1336.03|1333.23|1332.84|1330.04|1336.64|1333.84|1332.84|1330.04|0
1657083900000|2022-07-06 05:05:00|1332.59|1329.79|1333.69|1330.89|1334.92|1332.12|1331.61|1328.81|0
1657084200000|2022-07-06 05:10:00|1333.94|1331.14|1336.27|1333.47|1336.63|1333.83|1333.57|1330.77|0
1657084500000|2022-07-06 05:15:00|1336.14|1333.34|1336.27|1333.47|1336.76|1333.96|1334.42|1331.62|0
1657084800000|2022-07-06 05:20:00|1336.51|1333.71|1334.18|1331.38|1337.25|1334.45|1333.81|1331.01|0
1657085100000|2022-07-06 05:25:00|1333.93|1331.13|1333.44|1330.64|1335.04|1332.24|1332.59|1329.79|0
1657085400000|2022-07-06 05:30:00|1333.93|1331.13|1331.6|1328.8|1334.06|1331.26|1331.11|1328.31|0
1657085700000|2022-07-06 05:35:00|1331.85|1329.05|1329.81|1327.01|1332.95|1330.15|1329.81|1327.01|0
1657086000000|2022-07-06 05:40:00|1330.3|1327.5|1331.03|1328.23|1332.02|1329.22|1329.68|1326.88|0
1657086300000|2022-07-06 05:45:00|1331.64|1328.84|1333.24|1330.44|1335.21|1332.41|1331.53|1328.73|0
1657086600000|2022-07-06 05:50:00|1333.49|1330.69|1329.56|1326.76|1333.98|1331.18|1329.56|1326.76|0
1657086900000|2022-07-06 05:55:00|1329.81|1327.01|1325.64|1322.84|1330.05|1327.25|1325.39|1322.59|0
1657087200000|2022-07-06 06:00:00|1325.39|1322.59|1320.73|1317.93|1325.88|1323.08|1320.73|1317.93|0
1657087500000|2022-07-06 06:05:00|1320.24|1317.44|1318.03|1315.23|1320.48|1317.68|1317.54|1314.74|0
1657087800000|2022-07-06 06:10:00|1318.15|1315.35|1321.22|1318.42|1321.95|1319.15|1316.56|1313.76|0
1657088100000|2022-07-06 06:15:00|1320.97|1318.17|1322.32|1319.52|1323.92|1321.12|1320.35|1317.55|0
1657088400000|2022-07-06 06:20:00|1323.18|1320.38|1323.18|1320.38|1325.63|1322.83|1321.83|1319.03|0
1657088700000|2022-07-06 06:25:00|1323.42|1320.62|1324.4|1321.6|1325.26|1322.46|1321.71|1318.91|0
1657089000000|2022-07-06 06:30:00|1324.65|1321.85|1323.18|1320.38|1326.61|1323.81|1323.18|1320.38|0
1657089300000|2022-07-06 06:35:00|1322.93|1320.13|1322.31|1319.51|1324.4|1321.6|1322.19|1319.39|0
1657089600000|2022-07-06 06:40:00|1322.44|1319.64|1328.36|1325.56|1328.61|1325.81|1322.19|1319.39|0
1657089900000|2022-07-06 06:45:00|1328.61|1325.81|1329.34|1326.54|1329.34|1326.54|1326.03|1323.23|0
1657090200000|2022-07-06 06:50:00|1329.1|1326.3|1329.1|1326.3|1329.34|1326.54|1326.65|1323.85|0
1657090500000|2022-07-06 06:55:00|1329.22|1326.42|1335.35|1332.55|1335.35|1332.55|1328.97|1326.17|0
1657090800000|2022-07-06 07:00:00|1335.1|1332.3|1341.86|1339.06|1347.26|1344.46|1335.1|1332.3|0
1657091100000|2022-07-06 07:05:00|1341.53|1339.13|1338.34|1335.94|1345.58|1343.18|1337.85|1335.45|0
1657091400000|2022-07-06 07:10:00|1338.96|1336.56|1337.35|1334.95|1341.41|1339.01|1336.26|1333.86|0
1657091700000|2022-07-06 07:15:00|1337.24|1334.84|1340.92|1338.52|1340.92|1338.52|1337.24|1334.84|0
1657092000000|2022-07-06 07:20:00|1341.28|1338.88|1347.17|1344.77|1353.44|1351.04|1341.04|1338.64|0
1657092300000|2022-07-06 07:25:00|1346.68|1344.28|1348.89|1346.49|1352.21|1349.81|1346.56|1344.16|0
1657092600000|2022-07-06 07:30:00|1349.63|1347.23|1349.26|1346.86|1352.21|1349.81|1348.77|1346.37|0
1657092900000|2022-07-06 07:35:00|1349.51|1347.11|1349.75|1347.35|1352.46|1350.06|1347.54|1345.14|0
1657093200000|2022-07-06 07:40:00|1349.51|1347.11|1351.47|1349.07|1352.45|1350.05|1349.51|1347.11|0
1657093500000|2022-07-06 07:45:00|1351.34|1348.94|1347.79|1345.39|1351.84|1349.44|1346.31|1343.91|0
1657093800000|2022-07-06 07:50:00|1348.03|1345.63|1346.8|1344.4|1350.73|1348.33|1345.58|1343.18|0
1657094100000|2022-07-06 07:55:00|1346.56|1344.16|1345.45|1343.05|1347.79|1345.39|1344.59|1342.19|0
1657094400000|2022-07-06 08:00:00|1345.08|1342.68|1338.46|1336.06|1347.05|1344.65|1337.96|1335.56|0
1657094700000|2022-07-06 08:05:00|1338.33|1335.93|1344.1|1341.7|1345.33|1342.93|1337.23|1334.83|0
1657095000000|2022-07-06 08:10:00|1343.97|1341.57|1345.69|1343.29|1347.29|1344.89|1343.61|1341.21|0
1657095300000|2022-07-06 08:15:00|1346.18|1343.78|1340.17|1337.77|1346.18|1343.78|1339.68|1337.28|0
1657095600000|2022-07-06 08:20:00|1339.93|1337.53|1340.53|1338.13|1341.89|1339.49|1339.19|1336.79|0
1657095900000|2022-07-06 08:25:00|1340.66|1338.26|1335.51|1333.11|1340.91|1338.51|1335.51|1333.11|0
1657096200000|2022-07-06 08:30:00|1335.38|1332.98|1332.19|1329.79|1335.38|1332.98|1331.58|1329.18|0
1657096500000|2022-07-06 08:35:00|1332.31|1329.91|1333.05|1330.65|1335.01|1332.61|1331.33|1328.93|0
1657096800000|2022-07-06 08:40:00|1332.92|1330.52|1328.63|1326.23|1332.92|1330.52|1327.41|1325.01|0
1657097100000|2022-07-06 08:45:00|1328.75|1326.35|1327.9|1325.5|1330.35|1327.95|1327.77|1325.37|0
1657097400000|2022-07-06 08:50:00|1328.14|1325.74|1331.84|1329.44|1332.46|1330.06|1327.52|1325.12|0
1657097700000|2022-07-06 08:55:00|1331.97|1329.57|1328.53|1326.13|1333.2|1330.8|1328.53|1326.13|0
1657098000000|2022-07-06 09:00:00|1329.02|1326.62|1325.46|1323.06|1330|1327.6|1325.46|1323.06|0
1657098300000|2022-07-06 09:05:00|1325.59|1323.19|1329.14|1326.74|1329.14|1326.74|1324.61|1322.21|0
1657098600000|2022-07-06 09:10:00|1329.27|1326.87|1326.81|1324.41|1330.25|1327.85|1325.95|1323.55|0
1657098900000|2022-07-06 09:15:00|1326.68|1324.28|1330|1327.6|1330.74|1328.34|1324.6|1322.2|0
1657099200000|2022-07-06 09:20:00|1330.12|1327.72|1333.93|1331.53|1333.93|1331.53|1330|1327.6|0
1657099500000|2022-07-06 09:25:00|1334.17|1331.77|1336.5|1334.1|1336.87|1334.47|1333.44|1331.04|0
1657099800000|2022-07-06 09:30:00|1336.38|1333.98|1334.17|1331.77|1337.12|1334.72|1333.68|1331.28|0
1657100100000|2022-07-06 09:35:00|1334.42|1332.02|1331.72|1329.32|1334.78|1332.38|1330.98|1328.58|0
1657100400000|2022-07-06 09:40:00|1331.83|1329.43|1336|1333.6|1336.62|1334.22|1331.72|1329.32|0
1657100700000|2022-07-06 09:45:00|1336.13|1333.73|1336.13|1333.73|1337.11|1334.71|1333.92|1331.52|0
1657101000000|2022-07-06 09:50:00|1336.25|1333.85|1339.57|1337.17|1340.42|1338.02|1334.9|1332.5|0
1657101300000|2022-07-06 09:55:00|1340.18|1337.78|1339.32|1336.92|1340.91|1338.51|1338.34|1335.94|0
1657101600000|2022-07-06 10:00:00|1339.44|1337.04|1339.32|1336.92|1341.53|1339.13|1338.83|1336.43|0
1657101900000|2022-07-06 10:05:00|1339.81|1337.41|1340.17|1337.77|1342.51|1340.11|1339.44|1337.04|0
1657102200000|2022-07-06 10:10:00|1340.3|1337.9|1339.56|1337.16|1340.3|1337.9|1338.21|1335.81|0
1657102500000|2022-07-06 10:15:00|1339.68|1337.28|1339.19|1336.79|1340.79|1338.39|1338.83|1336.43|0
1657102800000|2022-07-06 10:20:00|1339.07|1336.67|1343.25|1340.85|1343.49|1341.09|1338.83|1336.43|0
1657103100000|2022-07-06 10:25:00|1343.49|1341.09|1342.87|1340.47|1343.74|1341.34|1341.28|1338.88|0
1657103400000|2022-07-06 10:30:00|1343.49|1341.09|1343.61|1341.21|1344.47|1342.07|1342.75|1340.35|0
1657103700000|2022-07-06 10:35:00|1343.49|1341.09|1342.26|1339.86|1344.23|1341.83|1341.4|1339|0
1657104000000|2022-07-06 10:40:00|1341.52|1339.12|1337.35|1334.95|1341.52|1339.12|1336.86|1334.46|0
1657104300000|2022-07-06 10:45:00|1337.71|1335.31|1336.48|1334.08|1338.09|1335.69|1335.26|1332.86|0
1657104600000|2022-07-06 10:50:00|1336.37|1333.97|1333.91|1331.51|1337.84|1335.44|1333.91|1331.51|0
1657104900000|2022-07-06 10:55:00|1334.03|1331.63|1336.86|1334.46|1336.86|1334.46|1333.67|1331.27|0
1657105200000|2022-07-06 11:00:00|1336.24|1333.84|1333.91|1331.51|1336.24|1333.84|1333.66|1331.26|0
1657105500000|2022-07-06 11:05:00|1334.15|1331.75|1333.17|1330.77|1334.65|1332.25|1331.95|1329.55|0
1657105800000|2022-07-06 11:10:00|1333.42|1331.02|1332.43|1330.03|1333.42|1331.02|1331.7|1329.3|0
1657106100000|2022-07-06 11:15:00|1332.68|1330.28|1334.27|1331.87|1334.89|1332.49|1331.7|1329.3|0
1657106400000|2022-07-06 11:20:00|1334.4|1332|1334.15|1331.75|1334.64|1332.24|1332.92|1330.52|0
1657106700000|2022-07-06 11:25:00|1334.02|1331.62|1332.19|1329.79|1335.62|1333.22|1331.7|1329.3|0
1657107000000|2022-07-06 11:30:00|1332.06|1329.66|1333|1330.6|1333.98|1331.58|1331.53|1329.13|0
1657107300000|2022-07-06 11:35:00|1333.24|1330.84|1333.24|1330.84|1333.98|1331.58|1332.26|1329.86|0
1657107600000|2022-07-06 11:40:00|1333.49|1331.09|1329.68|1327.28|1333.49|1331.09|1328.58|1326.18|0
1657107900000|2022-07-06 11:45:00|1329.56|1327.16|1326.49|1324.09|1329.56|1327.16|1326.13|1323.73|0
1657108200000|2022-07-06 11:50:00|1326.62|1324.22|1327.35|1324.95|1327.84|1325.44|1324.41|1322.01|0
1657108500000|2022-07-06 11:55:00|1327.22|1324.82|1328.58|1326.18|1328.58|1326.18|1326.37|1323.97|0
1657108800000|2022-07-06 12:00:00|1327.84|1325.44|1323.92|1321.52|1328.33|1325.93|1322.2|1319.8|0
1657109100000|2022-07-06 12:05:00|1323.43|1321.03|1324.79|1322.39|1326.81|1324.41|1322.93|1320.53|0
1657109400000|2022-07-06 12:10:00|1325.17|1322.77|1325.25|1322.85|1325.75|1323.35|1322.31|1319.91|0
1657109700000|2022-07-06 12:15:00|1325.5|1323.1|1327.22|1324.82|1328.2|1325.8|1324.76|1322.36|0
1657110000000|2022-07-06 12:20:00|1327.46|1325.06|1330.65|1328.25|1330.9|1328.5|1327.33|1324.93|0
1657110300000|2022-07-06 12:25:00|1330.9|1328.5|1328.93|1326.53|1330.9|1328.5|1327.95|1325.55|0
1657110600000|2022-07-06 12:30:00|1329.67|1327.27|1331.88|1329.48|1332.37|1329.97|1328.93|1326.53|0
1657110900000|2022-07-06 12:35:00|1331.63|1329.23|1335.07|1332.67|1335.56|1333.16|1331.39|1328.99|0
1657111200000|2022-07-06 12:40:00|1335.31|1332.91|1340.47|1338.07|1340.47|1338.07|1332.37|1329.97|0
1657111500000|2022-07-06 12:45:00|1340.22|1337.82|1344.15|1341.75|1344.15|1341.75|1339.73|1337.33|0
1657111800000|2022-07-06 12:50:00|1343.66|1341.26|1339.49|1337.09|1343.78|1341.38|1338.62|1336.22|0
1657112100000|2022-07-06 12:55:00|1339.24|1336.84|1338.5|1336.1|1339.73|1337.33|1336.78|1334.38|0
1657112400000|2022-07-06 13:00:00|1338.26|1335.86|1337.52|1335.12|1340.22|1337.82|1337.52|1335.12|0
1657112700000|2022-07-06 13:05:00|1337.76|1335.36|1339.73|1337.33|1340.22|1337.82|1337.27|1334.87|0
1657113000000|2022-07-06 13:10:00|1339.97|1337.57|1341.2|1338.8|1342.67|1340.27|1339.73|1337.33|0
1657113300000|2022-07-06 13:15:00|1341.45|1339.05|1338.74|1336.34|1341.69|1339.29|1337.76|1335.36|0
1657113600000|2022-07-06 13:20:00|1338.99|1336.59|1343.9|1341.5|1345.37|1342.97|1337.52|1335.12|0
1657113900000|2022-07-06 13:25:00|1344.15|1341.75|1343.16|1340.76|1345.62|1343.22|1340.22|1337.82|0
1657114200000|2022-07-06 13:30:00|1343.41|1341.01|1352.01|1349.61|1358.4|1356|1340.71|1338.31|0
1657114500000|2022-07-06 13:35:00|1352.74|1350.34|1339.18|1336.78|1352.74|1350.34|1338.45|1336.05|0
1657114800000|2022-07-06 13:40:00|1338.94|1336.54|1343.67|1341.27|1346.62|1344.22|1335.5|1333.1|0
1657115100000|2022-07-06 13:45:00|1343.92|1341.52|1334.34|1331.94|1345.15|1342.75|1332.38|1329.98|0
1657115400000|2022-07-06 13:50:00|1334.71|1332.31|1335.08|1332.68|1339.99|1337.59|1331.15|1328.75|0
1657115700000|2022-07-06 13:55:00|1335.81|1333.41|1343.3|1340.9|1346.62|1344.22|1332.13|1329.73|0
1657116000000|2022-07-06 14:00:00|1339.99|1337.59|1338.02|1335.62|1343.54|1341.14|1331.39|1328.99|0
1657116300000|2022-07-06 14:05:00|1336.91|1334.51|1353.99|1351.59|1356.69|1354.29|1336.91|1334.51|0
1657116600000|2022-07-06 14:10:00|1354.23|1351.83|1333.85|1331.45|1354.23|1351.83|1329.43|1327.03|0
1657116900000|2022-07-06 14:15:00|1335.07|1332.67|1334.7|1332.3|1338.26|1335.86|1330.65|1328.25|0
1657117200000|2022-07-06 14:20:00|1334.09|1331.69|1341.46|1339.06|1344.16|1341.76|1332.13|1329.73|0
1657117500000|2022-07-06 14:25:00|1340.23|1337.83|1343.17|1340.77|1346.61|1344.21|1337.53|1335.13|0
1657117800000|2022-07-06 14:30:00|1343.42|1341.02|1339.61|1337.21|1347.35|1344.95|1339.24|1336.84|0
1657118100000|2022-07-06 14:35:00|1339.49|1337.09|1338.75|1336.35|1341.7|1339.3|1336.3|1333.9|0
1657118400000|2022-07-06 14:40:00|1339.49|1337.09|1342.68|1340.28|1344.15|1341.75|1334.33|1331.93|0
1657118700000|2022-07-06 14:45:00|1342.93|1340.53|1334.09|1331.69|1344.76|1342.36|1334.09|1331.69|0
1657119000000|2022-07-06 14:50:00|1333.59|1331.19|1337.03|1334.63|1338.5|1336.1|1331.39|1328.99|0
1657119300000|2022-07-06 14:55:00|1337.28|1334.88|1338.5|1336.1|1340.47|1338.07|1333.1|1330.7|0
1657119600000|2022-07-06 15:00:00|1338.75|1336.35|1327.7|1325.3|1339.49|1337.09|1325.49|1323.09|0
1657119900000|2022-07-06 15:05:00|1326.97|1324.57|1328.09|1325.69|1330.79|1328.39|1326.37|1323.97|0
1657120200000|2022-07-06 15:10:00|1327.72|1325.32|1331.28|1328.88|1332.02|1329.62|1324.41|1322.01|0
1657120500000|2022-07-06 15:15:00|1331.04|1328.64|1334.27|1331.87|1335.46|1333.06|1331.04|1328.64|0
1657120800000|2022-07-06 15:20:00|1334.52|1332.12|1333.78|1331.38|1335.99|1333.59|1331.08|1328.68|0
1657121100000|2022-07-06 15:25:00|1334.27|1331.87|1328.16|1325.76|1334.27|1331.87|1326.91|1324.51|0
1657121400000|2022-07-06 15:30:00|1327.43|1325.03|1324.97|1322.57|1329.15|1326.75|1319.33|1316.93|0
1657121700000|2022-07-06 15:35:00|1324.73|1322.33|1326.32|1323.92|1327.43|1325.03|1323.75|1321.35|0
1657122000000|2022-07-06 15:40:00|1326.45|1324.05|1322.03|1319.63|1326.45|1324.05|1320.8|1318.4|0
1657122300000|2022-07-06 15:45:00|1321.05|1318.65|1325.63|1323.23|1327.84|1325.44|1319.08|1316.68|0
1657122600000|2022-07-06 15:50:00|1326.12|1323.72|1324.65|1322.25|1329.31|1326.91|1323.67|1321.27|0
1657122900000|2022-07-06 15:55:00|1325.88|1323.48|1329.8|1327.4|1330.78|1328.38|1324.16|1321.76|0
1657123200000|2022-07-06 16:00:00|1329.67|1327.27|1324.4|1322|1330.54|1328.14|1323.42|1321.02|0
1657123500000|2022-07-06 16:05:00|1325.14|1322.74|1323.91|1321.51|1329.56|1327.16|1322.19|1319.79|0
1657123800000|2022-07-06 16:10:00|1324.4|1322|1330.78|1328.38|1330.78|1328.38|1322.93|1320.53|0
1657124100000|2022-07-06 16:15:00|1330.54|1328.14|1328.33|1325.93|1331.52|1329.12|1327.34|1324.94|0
1657124400000|2022-07-06 16:20:00|1328.57|1326.17|1324.89|1322.49|1330.29|1327.89|1324.15|1321.75|0
1657124700000|2022-07-06 16:25:00|1324.64|1322.24|1328.82|1326.42|1329.31|1326.91|1324.64|1322.24|0
1657125000000|2022-07-06 16:30:00|1329.06|1326.66|1329.06|1326.66|1329.31|1326.91|1326.23|1323.83|0
1657125300000|2022-07-06 16:35:00|1329.31|1326.91|1329.32|1326.92|1332.75|1330.35|1328.33|1325.93|0
1657125600000|2022-07-06 16:40:00|1329.56|1327.16|1332.02|1329.62|1333|1330.6|1327.84|1325.44|0
1657125900000|2022-07-06 16:45:00|1331.77|1329.37|1329.8|1327.4|1332.51|1330.11|1329.56|1327.16|0
1657126200000|2022-07-06 16:50:00|1330.05|1327.65|1330.05|1327.65|1330.54|1328.14|1326.12|1323.72|0
1657126500000|2022-07-06 16:55:00|1330.29|1327.89|1331.77|1329.37|1333|1330.6|1328.82|1326.42|0
1657126800000|2022-07-06 17:00:00|1332.01|1329.61|1336.19|1333.79|1337.91|1335.51|1332.01|1329.61|0
1657127100000|2022-07-06 17:05:00|1336.92|1334.52|1340.85|1338.45|1342.33|1339.93|1336.68|1334.28|0
1657127400000|2022-07-06 17:10:00|1340.61|1338.21|1339.59|1337.19|1340.85|1338.45|1338.37|1335.97|0
1657127700000|2022-07-06 17:15:00|1340.09|1337.69|1339.84|1337.44|1340.82|1338.42|1337.14|1334.74|0
1657128000000|2022-07-06 17:20:00|1340.09|1337.69|1338.12|1335.72|1341.07|1338.67|1337.14|1334.74|0
1657128300000|2022-07-06 17:25:00|1338.36|1335.96|1336.15|1333.75|1339.1|1336.7|1334.68|1332.28|0
1657128600000|2022-07-06 17:30:00|1335.66|1333.26|1336.76|1334.36|1337.87|1335.47|1334.93|1332.53|0
1657128900000|2022-07-06 17:35:00|1336.89|1334.49|1338.36|1335.96|1339.1|1336.7|1336.15|1333.75|0
1657129200000|2022-07-06 17:40:00|1338.85|1336.45|1337.62|1335.22|1340.08|1337.68|1335.91|1333.51|0
1657129500000|2022-07-06 17:45:00|1337.38|1334.98|1339.83|1337.43|1340.82|1338.42|1337.38|1334.98|0
1657129800000|2022-07-06 17:50:00|1340.08|1337.68|1341.06|1338.66|1341.31|1338.91|1339.34|1336.94|0
1657130100000|2022-07-06 17:55:00|1341.31|1338.91|1341.42|1339.02|1343.27|1340.87|1339.59|1337.19|0
1657130400000|2022-07-06 18:00:00|1341.31|1338.91|1339.09|1336.21|1346.47|1344.07|1333.93|1331.05|0
1657130700000|2022-07-06 18:05:00|1340.56|1337.68|1345.06|1342.18|1354.57|1351.69|1340.56|1337.68|0
1657131000000|2022-07-06 18:10:00|1344.81|1341.93|1342.52|1339.64|1345.3|1342.42|1329.92|1327.04|0
1657131300000|2022-07-06 18:15:00|1342.63|1339.75|1334.41|1331.53|1342.63|1339.75|1332.56|1329.68|0
1657131600000|2022-07-06 18:20:00|1333.67|1330.79|1338.34|1335.46|1339.81|1336.93|1333.67|1330.79|0
1657131900000|2022-07-06 18:25:00|1337.85|1334.97|1353.69|1350.81|1353.69|1350.81|1331.95|1329.07|0
1657132200000|2022-07-06 18:30:00|1354.8|1351.92|1360.7|1357.82|1365.62|1362.74|1350.5|1347.62|0
1657132500000|2022-07-06 18:35:00|1361.69|1358.81|1361.69|1358.81|1365.87|1362.99|1354.8|1351.92|0
1657132800000|2022-07-06 18:40:00|1361.93|1359.05|1369.32|1366.44|1371.03|1368.15|1361.44|1358.56|0
1657133100000|2022-07-06 18:45:00|1370.06|1367.18|1363.42|1360.54|1372.52|1369.64|1362.93|1360.05|0
1657133400000|2022-07-06 18:50:00|1363.18|1360.3|1365.14|1362.26|1366.86|1363.98|1360.96|1358.08|0
1657133700000|2022-07-06 18:55:00|1363.91|1361.03|1368.34|1365.46|1368.34|1365.46|1362.68|1359.8|0
1657134000000|2022-07-06 19:00:00|1368.58|1365.7|1361.82|1358.94|1368.58|1365.7|1358.71|1355.83|0
1657134300000|2022-07-06 19:05:00|1362.31|1359.43|1365.75|1362.87|1365.75|1362.87|1360.1|1357.22|0
1657134600000|2022-07-06 19:10:00|1365.51|1362.63|1371.16|1368.28|1371.16|1368.28|1365.02|1362.14|0
1657134900000|2022-07-06 19:15:00|1370.92|1368.04|1371.16|1368.28|1373.13|1370.25|1367.23|1364.35|0
1657135200000|2022-07-06 19:20:00|1370.92|1368.04|1375.84|1372.96|1376.08|1373.2|1370.92|1368.04|0
1657135500000|2022-07-06 19:25:00|1376.08|1373.2|1375.59|1372.71|1376.33|1373.45|1372.88|1370|0
1657135800000|2022-07-06 19:30:00|1375.34|1372.46|1377.56|1374.68|1377.8|1374.92|1372.88|1370|0
1657136100000|2022-07-06 19:35:00|1378.09|1375.21|1372.89|1370.01|1381.26|1378.38|1372.4|1369.52|0
1657136400000|2022-07-06 19:40:00|1372.4|1369.52|1369.21|1366.81|1373.38|1370.5|1367.73|1365.33|0
1657136700000|2022-07-06 19:45:00|1368.96|1366.56|1363.27|1360.87|1368.96|1366.56|1361.66|1359.26|0
1657137000000|2022-07-06 19:50:00|1364|1361.6|1350.97|1348.09|1364|1361.6|1348.27|1345.39|0
1657137300000|2022-07-06 19:55:00|1350.48|1347.6|1354.8|1351.92|1356.27|1353.39|1349.25|1346.37|0
1657137600000|2022-07-06 20:00:00|1356.03|1353.15|1355.79|1353.39|1357.26|1354.38|1354.8|1352.16|0
1657137900000|2022-07-06 20:05:00|1356.03|1353.63|1358.49|1356.09|1359.72|1357.32|1356.03|1353.63|0
1657138200000|2022-07-06 20:10:00|1358.24|1355.84|1358.24|1355.84|1359.97|1357.57|1357.51|1355.11|0
1657138500000|2022-07-06 20:15:00|1358.2|1355.4|1359.18|1356.38|1359.18|1356.38|1357.95|1355.15|0
1657138800000|2022-07-06 20:20:00|1359.43|1356.63|1359.43|1356.63|1359.67|1356.87|1358.44|1355.64|0
1657139100000|2022-07-06 20:25:00|1359.54|1356.74|1359.42|1356.62|1359.92|1357.12|1359.18|1356.38|0
1657139400000|2022-07-06 20:30:00|1359.18|1356.38|1358.31|1355.51|1359.18|1356.38|1357.95|1355.15|0
1657139700000|2022-07-06 20:35:00|1358.44|1355.64|1358.44|1355.64|1359.92|1357.12|1358.19|1355.39|0
1657140000000|2022-07-06 20:40:00|1358.19|1355.39|1359.18|1356.38|1359.67|1356.87|1358.19|1355.39|0
1657140300000|2022-07-06 20:45:00|1358.93|1356.13|1358.52|1355.72|1359.42|1356.62|1358.03|1355.23|0
1657140600000|2022-07-06 20:50:00|1358.27|1355.47|1359.26|1356.46|1359.26|1356.46|1358.03|1355.23|0
1657140900000|2022-07-06 20:55:00|1359.75|1356.95|1360.36|1357.56|1360.36|1357.56|1359.5|1356.7|0
1657141200000|2022-07-06 21:00:00|1360.16|1357.36|1360.12|1357.32|1360.16|1357.36|1359.94|1357.14|0
1657141500000|2022-07-06 21:05:00|1360.09|1357.29|1360.09|1357.29|1360.31|1357.51|1360.01|1357.21|0
1657141800000|2022-07-06 21:10:00|1360.05|1357.25|1360.05|1357.25|1360.05|1357.25|1359.87|1357.07|0
1657142100000|2022-07-06 21:15:00|1360.09|1357.29|1360.44|1357.64|1360.86|1358.06|1360.01|1357.21|0
1657142400000|2022-07-06 21:20:00|1360.41|1357.61|1360.33|1357.53|1360.48|1357.68|1360.3|1357.5|0
1657142700000|2022-07-06 21:25:00|1360.3|1357.5|1360.19|1357.39|1360.3|1357.5|1360.12|1357.32|0
1657143000000|2022-07-06 21:30:00|1360.11|1357.31|1360.11|1357.31|1360.19|1357.39|1360.05|1357.25|0
1657143300000|2022-07-06 21:35:00|1360.08|1357.28|1360.19|1357.39|1360.19|1357.39|1360.08|1357.28|0
1657143600000|2022-07-06 21:40:00|1360.15|1357.35|1360.11|1357.31|1360.22|1357.42|1360.11|1357.31|0
1657143900000|2022-07-06 21:45:00|1360.33|1357.53|1360.22|1357.42|1360.58|1357.78|1360.22|1357.42|0
1657144200000|2022-07-06 21:50:00|1360.3|1357.5|1360.64|1357.84|1360.64|1357.84|1360.22|1357.42|0
1657144500000|2022-07-06 21:55:00|1360.62|1357.82|1359.82|1357.02|1360.86|1358.06|1359.79|1356.99|0
1657144800000|2022-07-06 22:00:00|1359.61|1356.81|1360.47|1357.67|1361.46|1358.66|1359.61|1356.81|0
1657145100000|2022-07-06 22:05:00|1360.72|1357.92|1360.84|1358.04|1361.46|1358.66|1360.72|1357.92|0
1657145400000|2022-07-06 22:10:00|1360.96|1358.16|1358.01|1355.21|1360.96|1358.16|1358.01|1355.21|0
1657145700000|2022-07-06 22:15:00|1358.13|1355.33|1358.75|1355.95|1359|1356.2|1357.77|1354.97|0
1657146000000|2022-07-06 22:20:00|1358.87|1356.07|1360.72|1357.92|1360.96|1358.16|1358.75|1355.95|0
1657146300000|2022-07-06 22:25:00|1360.47|1357.67|1359.24|1356.44|1360.47|1357.67|1358.99|1356.19|0
1657146600000|2022-07-06 22:30:00|1359.49|1356.69|1358.75|1355.95|1359.73|1356.93|1358.5|1355.7|0
1657146900000|2022-07-06 22:35:00|1358.62|1355.82|1357.52|1354.72|1358.62|1355.82|1356.53|1353.73|0
1657147200000|2022-07-06 22:40:00|1357.39|1354.59|1357.39|1354.59|1358.25|1355.45|1357.02|1354.22|0
1657147500000|2022-07-06 22:45:00|1357.52|1354.72|1357.76|1354.96|1358.25|1355.45|1357.52|1354.72|0
1657147800000|2022-07-06 22:50:00|1357.63|1354.83|1357.02|1354.22|1357.76|1354.96|1356.53|1353.73|0
1657148100000|2022-07-06 22:55:00|1357.27|1354.47|1357.02|1354.22|1357.27|1354.47|1356.28|1353.48|0
1657148400000|2022-07-06 23:00:00|1357.39|1354.59|1358|1355.2|1358.74|1355.94|1357.27|1354.47|0
1657148700000|2022-07-06 23:05:00|1358.25|1355.45|1358|1355.2|1358.99|1356.19|1357.51|1354.71|0
1657149000000|2022-07-06 23:10:00|1358.25|1355.45|1356.77|1353.97|1358.25|1355.45|1356.53|1353.73|0
1657149300000|2022-07-06 23:15:00|1357.02|1354.22|1356.28|1353.48|1357.02|1354.22|1355.79|1352.99|0
1657149600000|2022-07-06 23:20:00|1356.53|1353.73|1356.03|1353.23|1356.53|1353.73|1355.54|1352.74|0
1657149900000|2022-07-06 23:25:00|1356.28|1353.48|1356.53|1353.73|1356.77|1353.97|1356.03|1353.23|0
1657150200000|2022-07-06 23:30:00|1356.4|1353.6|1358.25|1355.45|1358.25|1355.45|1356.4|1353.6|0
1657150500000|2022-07-06 23:35:00|1358.12|1355.32|1357.26|1354.46|1358.25|1355.45|1356.52|1353.72|0
1657150800000|2022-07-06 23:40:00|1357.13|1354.33|1357.75|1354.95|1358.24|1355.44|1356.52|1353.72|0
1657151100000|2022-07-06 23:45:00|1357.51|1354.71|1360.33|1357.53|1361.19|1358.39|1357.26|1354.46|0
1657151400000|2022-07-06 23:50:00|1360.21|1357.41|1359.72|1356.92|1360.21|1357.41|1358.98|1356.18|0
1657151700000|2022-07-06 23:55:00|1359.47|1356.67|1358.49|1355.69|1359.72|1356.92|1358.49|1355.69|0
1657152000000|2022-07-07 00:00:00|1358.24|1355.44|1352.83|1350.03|1358.24|1355.44|1352.34|1349.54|0
1657152300000|2022-07-07 00:05:00|1351.48|1348.68|1350.13|1347.33|1352.34|1349.54|1349.14|1346.34|0
1657152600000|2022-07-07 00:10:00|1350|1347.2|1351.36|1348.56|1351.85|1349.05|1349.14|1346.34|0
1657152900000|2022-07-07 00:15:00|1351.11|1348.31|1351.35|1348.55|1352.09|1349.29|1348.28|1345.48|0
1657153200000|2022-07-07 00:20:00|1351.6|1348.8|1353.07|1350.27|1353.44|1350.64|1351.6|1348.8|0
1657153500000|2022-07-07 00:25:00|1353.32|1350.52|1352.34|1349.54|1353.57|1350.77|1351.6|1348.8|0
1657153800000|2022-07-07 00:30:00|1352.58|1349.78|1351.11|1348.31|1354.79|1351.99|1350.61|1347.81|0
1657154100000|2022-07-07 00:35:00|1350.86|1348.06|1355.04|1352.24|1355.04|1352.24|1350.86|1348.06|0
1657154400000|2022-07-07 00:40:00|1355.53|1352.73|1356.39|1353.59|1357.86|1355.06|1355.28|1352.48|0
1657154700000|2022-07-07 00:45:00|1356.27|1353.47|1354.3|1351.5|1357|1354.2|1354.3|1351.5|0
1657155000000|2022-07-07 00:50:00|1354.55|1351.75|1353.32|1350.52|1355.04|1352.24|1352.58|1349.78|0
1657155300000|2022-07-07 00:55:00|1353.43|1350.63|1353.19|1350.39|1354.3|1351.5|1352.58|1349.78|0
1657155600000|2022-07-07 01:00:00|1353.31|1350.51|1347.41|1344.61|1353.56|1350.76|1344.47|1341.67|0
1657155900000|2022-07-07 01:05:00|1347.91|1345.11|1348.15|1345.35|1348.89|1346.09|1347.17|1344.37|0
1657156200000|2022-07-07 01:10:00|1348.64|1345.84|1346.68|1343.88|1348.64|1345.84|1344.22|1341.42|0
1657156500000|2022-07-07 01:15:00|1346.3|1343.5|1344.95|1342.15|1346.92|1344.12|1344.71|1341.91|0
1657156800000|2022-07-07 01:20:00|1345.07|1342.27|1347.66|1344.86|1347.66|1344.86|1343.97|1341.17|0
1657157100000|2022-07-07 01:25:00|1348.02|1345.22|1347.16|1344.36|1349.87|1347.07|1346.92|1344.12|0
1657157400000|2022-07-07 01:30:00|1347.53|1344.73|1346.18|1343.38|1348.51|1345.71|1344.71|1341.91|0
1657157700000|2022-07-07 01:35:00|1345.94|1343.14|1344.46|1341.66|1347.41|1344.61|1344.21|1341.41|0
1657158000000|2022-07-07 01:40:00|1343.97|1341.17|1341.76|1338.96|1343.97|1341.17|1339.79|1336.99|0
1657158300000|2022-07-07 01:45:00|1342.25|1339.45|1343.72|1340.92|1343.72|1340.92|1341.02|1338.22|0
1657158600000|2022-07-07 01:50:00|1343.97|1341.17|1345.44|1342.64|1346.18|1343.38|1343.1|1340.3|0
1657158900000|2022-07-07 01:55:00|1345.31|1342.51|1345.8|1343|1346.18|1343.38|1344.33|1341.53|0
1657159200000|2022-07-07 02:00:00|1346.18|1343.38|1349|1346.2|1350.11|1347.31|1346.18|1343.38|0
1657159500000|2022-07-07 02:05:00|1348.88|1346.08|1348.63|1345.83|1350.6|1347.8|1348.14|1345.34|0
1657159800000|2022-07-07 02:10:00|1348.88|1346.08|1349.61|1346.81|1349.61|1346.81|1346.67|1343.87|0
1657160100000|2022-07-07 02:15:00|1349.86|1347.06|1351.83|1349.03|1353.79|1350.99|1349.61|1346.81|0
1657160400000|2022-07-07 02:20:00|1352.07|1349.27|1352.32|1349.52|1353.55|1350.75|1351.33|1348.53|0
1657160700000|2022-07-07 02:25:00|1352.19|1349.39|1350.1|1347.3|1352.19|1349.39|1349.86|1347.06|0
1657161000000|2022-07-07 02:30:00|1350.22|1347.42|1353.3|1350.5|1353.3|1350.5|1349.61|1346.81|0
1657161300000|2022-07-07 02:35:00|1353.54|1350.74|1353.79|1350.99|1354.77|1351.97|1351.82|1349.02|0
1657161600000|2022-07-07 02:40:00|1353.54|1350.74|1358.21|1355.41|1358.95|1356.15|1353.3|1350.5|0
1657161900000|2022-07-07 02:45:00|1358.71|1355.91|1359.2|1356.4|1359.69|1356.89|1357.97|1355.17|0
1657162200000|2022-07-07 02:50:00|1359.07|1356.27|1358.09|1355.29|1359.81|1357.01|1357.48|1354.68|0
1657162500000|2022-07-07 02:55:00|1358.08|1355.28|1360.3|1357.5|1360.67|1357.87|1357.47|1354.67|0
1657162800000|2022-07-07 03:00:00|1360.18|1357.38|1357.47|1354.67|1360.18|1357.38|1356.85|1354.05|0
1657163100000|2022-07-07 03:05:00|1357.72|1354.92|1357.84|1355.04|1358.21|1355.41|1356.98|1354.18|0
1657163400000|2022-07-07 03:10:00|1357.96|1355.16|1360.05|1357.25|1360.42|1357.62|1357.23|1354.43|0
1657163700000|2022-07-07 03:15:00|1359.93|1357.13|1361.28|1358.48|1361.41|1358.61|1358.46|1355.66|0
1657164000000|2022-07-07 03:20:00|1361.41|1358.61|1360.91|1358.11|1361.41|1358.61|1359.93|1357.13|0
1657164300000|2022-07-07 03:25:00|1361.16|1358.36|1359.55|1356.75|1361.4|1358.6|1358.94|1356.14|0
1657164600000|2022-07-07 03:30:00|1359.68|1356.88|1358.21|1355.41|1360.42|1357.62|1356.73|1353.93|0
1657164900000|2022-07-07 03:35:00|1358.45|1355.65|1358.94|1356.14|1359.19|1356.39|1357.71|1354.91|0
1657165200000|2022-07-07 03:40:00|1358.7|1355.9|1358.94|1356.14|1359.19|1356.39|1357.71|1354.91|0
1657165500000|2022-07-07 03:45:00|1359.19|1356.39|1357.47|1354.67|1361.16|1358.36|1356.97|1354.17|0
1657165800000|2022-07-07 03:50:00|1357.34|1354.54|1357.47|1354.67|1357.71|1354.91|1356.48|1353.68|0
1657166100000|2022-07-07 03:55:00|1357.71|1354.91|1356.11|1353.31|1357.71|1354.91|1355.86|1353.06|0
1657166400000|2022-07-07 04:00:00|1356.35|1353.55|1358.69|1355.89|1359.19|1356.39|1356.35|1353.55|0
1657166700000|2022-07-07 04:05:00|1358.94|1356.14|1357.71|1354.91|1359.68|1356.88|1357.46|1354.66|0
1657167000000|2022-07-07 04:10:00|1357.46|1354.66|1357.22|1354.42|1358.69|1355.89|1356.97|1354.17|0
1657167300000|2022-07-07 04:15:00|1357.46|1354.66|1356.97|1354.17|1358.94|1356.14|1356.72|1353.92|0
1657167600000|2022-07-07 04:20:00|1356.84|1354.04|1357.71|1354.91|1357.71|1354.91|1355.49|1352.69|0
1657167900000|2022-07-07 04:25:00|1357.46|1354.66|1357.21|1354.41|1357.71|1354.91|1356.97|1354.17|0
1657168200000|2022-07-07 04:30:00|1357.46|1354.66|1359.43|1356.63|1359.43|1356.63|1356.97|1354.17|0
1657168500000|2022-07-07 04:35:00|1359.67|1356.87|1359.67|1356.87|1359.92|1357.12|1358.69|1355.89|0
1657168800000|2022-07-07 04:40:00|1359.54|1356.74|1360.03|1357.23|1360.03|1357.23|1358.93|1356.13|0
1657169100000|2022-07-07 04:45:00|1359.92|1357.12|1360.65|1357.85|1361.39|1358.59|1359.67|1356.87|0
1657169400000|2022-07-07 04:50:00|1360.9|1358.1|1360.9|1358.1|1361.15|1358.35|1360.16|1357.36|0
1657169700000|2022-07-07 04:55:00|1360.77|1357.97|1361.14|1358.34|1361.39|1358.59|1360.77|1357.97|0
1657170000000|2022-07-07 05:00:00|1361.39|1358.59|1362.74|1359.94|1365.93|1363.13|1360.03|1357.23|0
1657170300000|2022-07-07 05:05:00|1362.62|1359.82|1366.55|1363.75|1366.8|1364|1362.13|1359.33|0
1657170600000|2022-07-07 05:10:00|1366.31|1363.51|1370.49|1367.69|1370.49|1367.69|1365.82|1363.02|0
1657170900000|2022-07-07 05:15:00|1370.74|1367.94|1369.26|1366.46|1372.21|1369.41|1369.26|1366.46|0
1657171200000|2022-07-07 05:20:00|1369.38|1366.58|1368.52|1365.72|1369.87|1367.07|1368.52|1365.72|0
1657171500000|2022-07-07 05:25:00|1368.64|1365.84|1368.03|1365.23|1369.01|1366.21|1367.53|1364.73|0
1657171800000|2022-07-07 05:30:00|1368.27|1365.47|1365.07|1362.27|1368.76|1365.96|1364.83|1362.03|0
1657172100000|2022-07-07 05:35:00|1364.83|1362.03|1364.58|1361.78|1366.3|1363.5|1363.6|1360.8|0
1657172400000|2022-07-07 05:40:00|1364.45|1361.65|1363.6|1360.8|1364.58|1361.78|1363.35|1360.55|0
1657172700000|2022-07-07 05:45:00|1364.09|1361.29|1365.56|1362.76|1366.55|1363.75|1364.09|1361.29|0
1657173000000|2022-07-07 05:50:00|1365.68|1362.88|1364.58|1361.78|1367.29|1364.49|1364.33|1361.53|0
1657173300000|2022-07-07 05:55:00|1364.82|1362.02|1365.56|1362.76|1365.81|1363.01|1364.33|1361.53|0
1657173600000|2022-07-07 06:00:00|1366.17|1363.37|1366.91|1364.11|1368.27|1365.47|1364.82|1362.02|0
1657173900000|2022-07-07 06:05:00|1366.79|1363.99|1367.77|1364.97|1367.77|1364.97|1365.07|1362.27|0
1657174200000|2022-07-07 06:10:00|1367.53|1364.73|1364.94|1362.14|1368.76|1365.96|1363.84|1361.04|0
1657174500000|2022-07-07 06:15:00|1365.07|1362.27|1365.8|1363|1367.65|1364.85|1364.94|1362.14|0
1657174800000|2022-07-07 06:20:00|1366.05|1363.25|1364.45|1361.65|1366.54|1363.74|1364.2|1361.4|0
1657175100000|2022-07-07 06:25:00|1364.57|1361.77|1364.57|1361.77|1365.56|1362.76|1363.22|1360.42|0
1657175400000|2022-07-07 06:30:00|1364.94|1362.14|1362.48|1359.68|1365.31|1362.51|1361.62|1358.82|0
1657175700000|2022-07-07 06:35:00|1362.6|1359.8|1361.74|1358.94|1362.85|1360.05|1360.64|1357.84|0
1657176000000|2022-07-07 06:40:00|1361.87|1359.07|1361.86|1359.06|1363.1|1360.3|1361.74|1358.94|0
1657176300000|2022-07-07 06:45:00|1362.11|1359.31|1363.09|1360.29|1363.7|1360.9|1361.86|1359.06|0
1657176600000|2022-07-07 06:50:00|1362.72|1359.92|1364.44|1361.64|1364.57|1361.77|1362.72|1359.92|0
1657176900000|2022-07-07 06:55:00|1364.32|1361.52|1363.09|1360.29|1365.18|1362.38|1362.85|1360.05|0
1657177200000|2022-07-07 07:00:00|1363.34|1360.54|1362.47|1359.67|1366.29|1363.49|1362.11|1359.31|0
1657177500000|2022-07-07 07:05:00|1362.65|1360.25|1365.84|1363.44|1366.09|1363.69|1362.4|1360|0
1657177800000|2022-07-07 07:10:00|1365.6|1363.2|1360.92|1358.52|1365.84|1363.44|1360.43|1358.03|0
1657178100000|2022-07-07 07:15:00|1361.17|1358.77|1361.04|1358.64|1361.66|1359.26|1358.71|1356.31|0
1657178400000|2022-07-07 07:20:00|1360.92|1358.52|1365.84|1363.44|1366.09|1363.69|1360.92|1358.52|0
1657178700000|2022-07-07 07:25:00|1365.35|1362.95|1364.44|1362.04|1365.71|1363.31|1363.7|1361.3|0
1657179000000|2022-07-07 07:30:00|1364.93|1362.53|1371.08|1368.68|1371.08|1368.68|1364.93|1362.53|0
1657179300000|2022-07-07 07:35:00|1370.83|1368.43|1369.35|1366.95|1371.08|1368.68|1368.98|1366.58|0
1657179600000|2022-07-07 07:40:00|1369.23|1366.83|1367.14|1364.74|1370.09|1367.69|1365.91|1363.51|0
1657179900000|2022-07-07 07:45:00|1366.89|1364.49|1367.63|1365.23|1368.49|1366.09|1366.16|1363.76|0
1657180200000|2022-07-07 07:50:00|1367.75|1365.35|1365.91|1363.51|1368.12|1365.72|1365.42|1363.02|0
1657180500000|2022-07-07 07:55:00|1366.65|1364.25|1367.88|1365.48|1368.61|1366.21|1366.27|1363.87|0
1657180800000|2022-07-07 08:00:00|1368.49|1366.09|1368.73|1366.33|1369.84|1367.44|1367.63|1365.23|0
1657181100000|2022-07-07 08:05:00|1368.61|1366.21|1372.06|1369.66|1372.55|1370.15|1368.24|1365.84|0
1657181400000|2022-07-07 08:10:00|1372.17|1369.77|1369.35|1366.95|1372.17|1369.77|1368.61|1366.21|0
1657181700000|2022-07-07 08:15:00|1369.22|1366.82|1368.97|1366.57|1369.84|1367.44|1368.61|1366.21|0
1657182000000|2022-07-07 08:20:00|1369.1|1366.7|1369.84|1367.44|1370.33|1367.93|1368.86|1366.46|0
1657182300000|2022-07-07 08:25:00|1370.09|1367.69|1370.33|1367.93|1370.33|1367.93|1369.22|1366.82|0
1657182600000|2022-07-07 08:30:00|1370.58|1368.18|1369.59|1367.19|1371.81|1369.41|1369.35|1366.95|0
1657182900000|2022-07-07 08:35:00|1369.46|1367.06|1366.89|1364.49|1370.82|1368.42|1365.41|1363.01|0
1657183200000|2022-07-07 08:40:00|1367.13|1364.73|1362.21|1359.81|1367.13|1364.73|1362.21|1359.81|0
1657183500000|2022-07-07 08:45:00|1362.33|1359.93|1361.72|1359.32|1363.69|1361.29|1361.47|1359.07|0
1657183800000|2022-07-07 08:50:00|1361.96|1359.56|1363.44|1361.04|1364.42|1362.02|1361.72|1359.32|0
1657184100000|2022-07-07 08:55:00|1363.68|1361.28|1368.85|1366.45|1373.03|1370.63|1359.5|1357.1|0
1657184400000|2022-07-07 09:00:00|1365.9|1363.5|1364.54|1362.14|1369.59|1367.19|1361.1|1358.7|0
1657184700000|2022-07-07 09:05:00|1364.42|1362.02|1365.65|1363.25|1366.63|1364.23|1361.59|1359.19|0
1657185000000|2022-07-07 09:10:00|1366.14|1363.74|1366.39|1363.99|1368.11|1365.71|1363.93|1361.53|0
1657185300000|2022-07-07 09:15:00|1366.63|1364.23|1369.58|1367.18|1370.08|1367.68|1366.14|1363.74|0
1657185600000|2022-07-07 09:20:00|1369.7|1367.3|1366.14|1363.74|1370.32|1367.92|1366.14|1363.74|0
1657185900000|2022-07-07 09:25:00|1366.39|1363.99|1364.91|1362.51|1367.86|1365.46|1364.17|1361.77|0
1657186200000|2022-07-07 09:30:00|1364.78|1362.38|1366.38|1363.98|1367.37|1364.97|1363.68|1361.28|0
1657186500000|2022-07-07 09:35:00|1366.5|1364.1|1366.38|1363.98|1368.35|1365.95|1364.91|1362.51|0
1657186800000|2022-07-07 09:40:00|1366.5|1364.1|1366.14|1363.74|1367.12|1364.72|1365.15|1362.75|0
1657187100000|2022-07-07 09:45:00|1365.89|1363.49|1364.17|1361.77|1366.38|1363.98|1363.18|1360.78|0
1657187400000|2022-07-07 09:50:00|1364.41|1362.01|1362.45|1360.05|1365.15|1362.75|1362.2|1359.8|0
1657187700000|2022-07-07 09:55:00|1362.69|1360.29|1361.46|1359.06|1363.3|1360.9|1361.21|1358.81|0
1657188000000|2022-07-07 10:00:00|1361.33|1358.93|1362.2|1359.8|1362.69|1360.29|1360.84|1358.44|0
1657188300000|2022-07-07 10:05:00|1361.95|1359.55|1361.18|1358.78|1363.79|1361.39|1360.94|1358.54|0
1657188600000|2022-07-07 10:10:00|1361.43|1359.03|1362.16|1359.76|1362.16|1359.76|1360.94|1358.54|0
1657188900000|2022-07-07 10:15:00|1362.04|1359.64|1358.59|1356.19|1363.15|1360.75|1358.23|1355.83|0
1657189200000|2022-07-07 10:20:00|1358.47|1356.07|1361.43|1359.03|1361.67|1359.27|1355.89|1353.49|0
1657189500000|2022-07-07 10:25:00|1361.67|1359.27|1362.77|1360.37|1363.26|1360.86|1360.19|1357.79|0
1657189800000|2022-07-07 10:30:00|1362.9|1360.5|1364.49|1362.09|1365.11|1362.71|1362.41|1360.01|0
1657190100000|2022-07-07 10:35:00|1364.62|1362.22|1364.87|1362.47|1364.87|1362.47|1362.65|1360.25|0
1657190400000|2022-07-07 10:40:00|1365.11|1362.71|1365.11|1362.71|1365.36|1362.96|1363.88|1361.48|0
1657190700000|2022-07-07 10:45:00|1365.36|1362.96|1365.36|1362.96|1366.34|1363.94|1364.87|1362.47|0
1657191000000|2022-07-07 10:50:00|1365.11|1362.71|1364.62|1362.22|1365.36|1362.96|1363.88|1361.48|0
1657191300000|2022-07-07 10:55:00|1364.37|1361.97|1366.09|1363.69|1366.46|1364.06|1362.52|1360.12|0
1657191600000|2022-07-07 11:00:00|1366.34|1363.94|1364.37|1361.97|1366.34|1363.94|1364.12|1361.72|0
1657191900000|2022-07-07 11:05:00|1364.12|1361.72|1363.39|1360.99|1364.86|1362.46|1363.14|1360.74|0
1657192200000|2022-07-07 11:10:00|1363.26|1360.86|1364.61|1362.21|1364.61|1362.21|1363.14|1360.74|0
1657192500000|2022-07-07 11:15:00|1364.37|1361.97|1364.12|1361.72|1364.86|1362.46|1363.01|1360.61|0
1657192800000|2022-07-07 11:20:00|1363.99|1361.59|1360.68|1358.28|1364.12|1361.72|1360.19|1357.79|0
1657193100000|2022-07-07 11:25:00|1360.8|1358.4|1360.92|1358.52|1363.14|1360.74|1360.8|1358.4|0
1657193400000|2022-07-07 11:30:00|1361.17|1358.77|1365.35|1362.95|1365.47|1363.07|1360.68|1358.28|0
1657193700000|2022-07-07 11:35:00|1365.47|1363.07|1365.1|1362.7|1366.33|1363.93|1364.61|1362.21|0
1657194000000|2022-07-07 11:40:00|1365.59|1363.19|1367.32|1364.92|1368.05|1365.65|1365.59|1363.19|0
1657194300000|2022-07-07 11:45:00|1368.05|1365.65|1366.94|1364.54|1368.05|1365.65|1365.35|1362.95|0
1657194600000|2022-07-07 11:50:00|1366.82|1364.42|1368.05|1365.65|1368.79|1366.39|1365.84|1363.44|0
1657194900000|2022-07-07 11:55:00|1368.3|1365.9|1370.76|1368.36|1371.5|1369.1|1368.3|1365.9|0
1657195200000|2022-07-07 12:00:00|1370.51|1368.11|1369.77|1367.37|1372.24|1369.84|1368.54|1366.14|0
1657195500000|2022-07-07 12:05:00|1370.02|1367.62|1370.27|1367.87|1371|1368.6|1369.28|1366.88|0
1657195800000|2022-07-07 12:10:00|1370.51|1368.11|1369.03|1366.63|1371.5|1369.1|1369.03|1366.63|0
1657196100000|2022-07-07 12:15:00|1368.91|1366.51|1365.34|1362.94|1370.02|1367.62|1365.34|1362.94|0
1657196400000|2022-07-07 12:20:00|1365.59|1363.19|1367.8|1365.4|1370.02|1367.62|1365.59|1363.19|0
1657196700000|2022-07-07 12:25:00|1367.67|1365.27|1367.43|1365.03|1369.28|1366.88|1366.82|1364.42|0
1657197000000|2022-07-07 12:30:00|1367.67|1365.27|1365.59|1363.19|1370.51|1368.11|1364.6|1362.2|0
1657197300000|2022-07-07 12:35:00|1365.83|1363.43|1367.31|1364.91|1368.54|1366.14|1365.09|1362.69|0
1657197600000|2022-07-07 12:40:00|1366.93|1364.53|1371|1368.6|1371.49|1369.09|1366.93|1364.53|0
1657197900000|2022-07-07 12:45:00|1371.24|1368.84|1371|1368.6|1373.46|1371.06|1368.54|1366.14|0
1657198200000|2022-07-07 12:50:00|1371.49|1369.09|1373.95|1371.55|1374.2|1371.8|1371.49|1369.09|0
1657198500000|2022-07-07 12:55:00|1373.71|1371.31|1371.12|1368.72|1374.2|1371.8|1371.12|1368.72|0
1657198800000|2022-07-07 13:00:00|1371|1368.6|1373.46|1371.06|1374.94|1372.54|1370.75|1368.35|0
1657199100000|2022-07-07 13:05:00|1373.21|1370.81|1371.61|1369.21|1374.2|1371.8|1370.51|1368.11|0
1657199400000|2022-07-07 13:10:00|1371.49|1369.09|1373.21|1370.81|1373.71|1371.31|1371|1368.6|0
1657199700000|2022-07-07 13:15:00|1372.97|1370.57|1371|1368.6|1372.97|1370.57|1369.88|1367.48|0
1657200000000|2022-07-07 13:20:00|1370.75|1368.35|1370.5|1368.1|1370.75|1368.35|1369.27|1366.87|0
1657200300000|2022-07-07 13:25:00|1370.75|1368.35|1372.96|1370.56|1373.95|1371.55|1370.75|1368.35|0
1657200600000|2022-07-07 13:30:00|1373.57|1371.17|1386.01|1383.61|1386.01|1383.61|1373.57|1371.17|0
1657200900000|2022-07-07 13:35:00|1386.26|1383.86|1388.48|1386.08|1391.93|1389.53|1384.53|1382.13|0
1657201200000|2022-07-07 13:40:00|1389.47|1387.07|1392.67|1390.27|1394.14|1391.74|1387.25|1384.85|0
1657201500000|2022-07-07 13:45:00|1392.17|1389.77|1396.11|1393.71|1396.85|1394.45|1390.2|1387.8|0
1657201800000|2022-07-07 13:50:00|1396.85|1394.45|1396.11|1393.71|1397.34|1394.94|1390.94|1388.54|0
1657202100000|2022-07-07 13:55:00|1395.87|1393.47|1395.37|1392.97|1396.11|1393.71|1392.91|1390.51|0
1657202400000|2022-07-07 14:00:00|1395.62|1393.22|1386.76|1384.36|1395.62|1393.22|1383.06|1380.66|0
1657202700000|2022-07-07 14:05:00|1386.26|1383.86|1387.49|1385.09|1388.48|1386.08|1382.57|1380.17|0
1657203000000|2022-07-07 14:10:00|1387.74|1385.34|1388.23|1385.83|1390.2|1387.8|1384.79|1382.39|0
1657203300000|2022-07-07 14:15:00|1388.72|1386.32|1384.54|1382.14|1390.69|1388.29|1383.31|1380.91|0
1657203600000|2022-07-07 14:20:00|1384.05|1381.65|1386.3|1383.9|1386.3|1383.9|1383.06|1380.66|0
1657203900000|2022-07-07 14:25:00|1385.81|1383.41|1389.75|1387.35|1389.99|1387.59|1385.81|1383.41|0
1657204200000|2022-07-07 14:30:00|1390.24|1387.84|1392.68|1390.28|1393.44|1391.04|1389.25|1386.85|0
1657204500000|2022-07-07 14:35:00|1392.81|1390.41|1390.71|1388.31|1393.91|1391.51|1389.23|1386.83|0
1657204800000|2022-07-07 14:40:00|1391.2|1388.8|1389.23|1386.83|1392.18|1389.78|1389.23|1386.83|0
1657205100000|2022-07-07 14:45:00|1389.47|1387.07|1394.65|1392.25|1394.65|1392.25|1387.26|1384.86|0
1657205400000|2022-07-07 14:50:00|1394.15|1391.75|1399.08|1396.68|1399.57|1397.17|1392.92|1390.52|0
1657205700000|2022-07-07 14:55:00|1399.33|1396.93|1395.21|1392.81|1399.33|1396.93|1394.72|1392.32|0
1657206000000|2022-07-07 15:00:00|1395.46|1393.06|1399.89|1397.49|1399.89|1397.49|1394.47|1392.07|0
1657206300000|2022-07-07 15:05:00|1399.64|1397.24|1399.15|1396.75|1401.61|1399.21|1399.15|1396.75|0
1657206600000|2022-07-07 15:10:00|1398.9|1396.5|1397.3|1394.9|1399.4|1397|1397.18|1394.78|0
1657206900000|2022-07-07 15:15:00|1397.42|1395.02|1397.42|1395.02|1400.13|1397.73|1396.93|1394.53|0
1657207200000|2022-07-07 15:20:00|1397.18|1394.78|1394.22|1391.82|1398.9|1396.5|1392|1389.6|0
1657207500000|2022-07-07 15:25:00|1394.71|1392.31|1393.73|1391.33|1398.16|1395.76|1393.24|1390.84|0
1657207800000|2022-07-07 15:30:00|1393.23|1390.83|1395.32|1392.92|1395.32|1392.92|1391.76|1389.36|0
1657208100000|2022-07-07 15:35:00|1394.47|1392.07|1394.71|1392.31|1396.68|1394.28|1393.48|1391.08|0
1657208400000|2022-07-07 15:40:00|1394.96|1392.56|1396.93|1394.53|1399.14|1396.74|1394.22|1391.82|0
1657208700000|2022-07-07 15:45:00|1397.17|1394.77|1399.39|1396.99|1399.64|1397.24|1396.43|1394.03|0
1657209000000|2022-07-07 15:50:00|1399.64|1397.24|1397.66|1395.26|1400.87|1398.47|1396.19|1393.79|0
1657209300000|2022-07-07 15:55:00|1397.42|1395.02|1400.37|1397.97|1400.37|1397.97|1396.43|1394.03|0
1657209600000|2022-07-07 16:00:00|1400.13|1397.73|1401.36|1398.96|1401.36|1398.96|1399.39|1396.99|0
1657209900000|2022-07-07 16:05:00|1401.23|1398.83|1400.37|1397.97|1402.34|1399.94|1398.89|1396.49|0
1657210200000|2022-07-07 16:10:00|1400.49|1398.09|1399.71|1397.31|1401.68|1399.28|1398.47|1396.07|0
1657210500000|2022-07-07 16:15:00|1399.95|1397.55|1401.92|1399.52|1402.04|1399.64|1398.72|1396.32|0
1657210800000|2022-07-07 16:20:00|1401.68|1399.28|1401.18|1398.78|1401.92|1399.52|1399.46|1397.06|0
1657211100000|2022-07-07 16:25:00|1401.3|1398.9|1401.67|1399.27|1402.78|1400.38|1400.44|1398.04|0
1657211400000|2022-07-07 16:30:00|1402.17|1399.77|1404.38|1401.98|1404.38|1401.98|1401.43|1399.03|0
1657211700000|2022-07-07 16:35:00|1404.63|1402.23|1402.66|1400.26|1405.62|1403.22|1402.41|1400.01|0
1657212000000|2022-07-07 16:40:00|1403.15|1400.75|1401.92|1399.52|1404.38|1401.98|1401.92|1399.52|0
1657212300000|2022-07-07 16:45:00|1402.16|1399.76|1400.69|1398.29|1404.14|1401.74|1400.44|1398.04|0
1657212600000|2022-07-07 16:50:00|1400.44|1398.04|1400.44|1398.04|1402.16|1399.76|1398.96|1396.56|0
1657212900000|2022-07-07 16:55:00|1400.19|1397.79|1402.16|1399.76|1402.41|1400.01|1398.96|1396.56|0
1657213200000|2022-07-07 17:00:00|1401.92|1399.52|1400.53|1398.13|1403.39|1400.99|1400.03|1397.63|0
1657213500000|2022-07-07 17:05:00|1400.03|1397.63|1400.77|1398.37|1402|1399.6|1398.31|1395.91|0
1657213800000|2022-07-07 17:10:00|1401.02|1398.62|1397.08|1394.68|1401.02|1398.62|1396.09|1393.69|0
1657214100000|2022-07-07 17:15:00|1397.57|1395.17|1398.55|1396.15|1398.8|1396.4|1396.34|1393.94|0
1657214400000|2022-07-07 17:20:00|1398.8|1396.4|1398.06|1395.66|1399.54|1397.14|1397.08|1394.68|0
1657214700000|2022-07-07 17:25:00|1397.81|1395.41|1396.58|1394.18|1398.31|1395.91|1396.09|1393.69|0
1657215000000|2022-07-07 17:30:00|1396.34|1393.94|1399.78|1397.38|1399.78|1397.38|1395.84|1393.44|0
1657215300000|2022-07-07 17:35:00|1399.65|1397.25|1400.77|1398.37|1401.26|1398.86|1399.29|1396.89|0
1657215600000|2022-07-07 17:40:00|1400.64|1398.24|1402.98|1400.58|1402.98|1400.58|1400.64|1398.24|0
1657215900000|2022-07-07 17:45:00|1403.23|1400.83|1403.23|1400.83|1404.71|1402.31|1402.74|1400.34|0
1657216200000|2022-07-07 17:50:00|1403.48|1401.08|1404.71|1402.31|1404.71|1402.31|1402.74|1400.34|0
1657216500000|2022-07-07 17:55:00|1404.95|1402.55|1406.01|1403.61|1406.43|1404.03|1404.71|1402.31|0
1657216800000|2022-07-07 18:00:00|1405.76|1403.36|1407.24|1404.84|1409.21|1406.81|1405.52|1403.12|0
1657217100000|2022-07-07 18:05:00|1407|1404.6|1408.23|1405.83|1409.21|1406.81|1406.75|1404.35|0
1657217400000|2022-07-07 18:10:00|1407.73|1405.33|1409.21|1406.81|1409.7|1407.3|1407.49|1405.09|0
1657217700000|2022-07-07 18:15:00|1408.96|1406.56|1408.96|1406.56|1409.21|1406.81|1407.49|1405.09|0
1657218000000|2022-07-07 18:20:00|1409.21|1406.81|1410.48|1408.08|1410.93|1408.53|1408.72|1406.32|0
1657218300000|2022-07-07 18:25:00|1410.73|1408.33|1411.22|1408.82|1411.47|1409.07|1409.99|1407.59|0
1657218600000|2022-07-07 18:30:00|1410.73|1408.33|1408.27|1405.87|1411.22|1408.82|1408.02|1405.62|0
1657218900000|2022-07-07 18:35:00|1406.79|1404.39|1409.25|1406.85|1409.5|1407.1|1405.31|1402.91|0
1657219200000|2022-07-07 18:40:00|1409.5|1407.1|1405.8|1403.4|1409.5|1407.1|1405.06|1402.66|0
1657219500000|2022-07-07 18:45:00|1405.56|1403.16|1408.51|1406.11|1408.76|1406.36|1405.56|1403.16|0
1657219800000|2022-07-07 18:50:00|1408.76|1406.36|1407.03|1404.63|1408.76|1406.36|1406.54|1404.14|0
1657220100000|2022-07-07 18:55:00|1407.28|1404.88|1410.23|1407.83|1410.73|1408.33|1407.03|1404.63|0
1657220400000|2022-07-07 19:00:00|1410.48|1408.08|1411.96|1409.56|1412.2|1409.8|1409.49|1407.09|0
1657220700000|2022-07-07 19:05:00|1412.45|1410.05|1413.43|1411.03|1414.42|1412.02|1411.46|1409.06|0
1657221000000|2022-07-07 19:10:00|1413.68|1411.28|1416.88|1414.48|1417.13|1414.73|1412.7|1410.3|0
1657221300000|2022-07-07 19:15:00|1417.13|1414.73|1417.87|1415.47|1419.1|1416.7|1416.64|1414.24|0
1657221600000|2022-07-07 19:20:00|1417.62|1415.22|1415.4|1413|1419.59|1417.19|1415.16|1412.76|0
1657221900000|2022-07-07 19:25:00|1415.16|1412.76|1411.95|1409.55|1416.14|1413.74|1411.95|1409.55|0
1657222200000|2022-07-07 19:30:00|1412.2|1409.8|1414.66|1412.26|1415.9|1413.5|1411.95|1409.55|0
1657222500000|2022-07-07 19:35:00|1414.91|1412.51|1409.24|1406.84|1416.63|1414.23|1408.5|1406.1|0
1657222800000|2022-07-07 19:40:00|1409|1406.6|1409.71|1407.31|1412.2|1409.8|1408.5|1406.1|0
1657223100000|2022-07-07 19:45:00|1409.46|1407.06|1411.43|1409.03|1412.66|1410.26|1407.74|1405.34|0
1657223400000|2022-07-07 19:50:00|1413.65|1411.25|1410.69|1408.29|1414.39|1411.99|1407.24|1404.84|0
1657223700000|2022-07-07 19:55:00|1409.95|1407.55|1412.17|1409.77|1414.14|1411.74|1408.97|1406.57|0
1657224000000|2022-07-07 20:00:00|1409.46|1407.06|1407.49|1405.09|1410.2|1407.8|1407|1404.6|0
1657224300000|2022-07-07 20:05:00|1407.24|1404.84|1407.49|1405.09|1408.72|1406.32|1407.11|1404.71|0
1657224600000|2022-07-07 20:10:00|1407.24|1404.84|1406.25|1403.85|1408.47|1406.07|1406.01|1403.61|0
1657224900000|2022-07-07 20:15:00|1406.45|1403.65|1405.22|1402.42|1406.45|1403.65|1404.48|1401.68|0
1657225200000|2022-07-07 20:20:00|1405.47|1402.67|1405.22|1402.42|1405.71|1402.91|1404.85|1402.05|0
1657225500000|2022-07-07 20:25:00|1405.47|1402.67|1406.27|1403.47|1406.52|1403.72|1405.47|1402.67|0
1657225800000|2022-07-07 20:30:00|1406.02|1403.22|1405.78|1402.98|1406.76|1403.96|1405.28|1402.48|0
1657226100000|2022-07-07 20:35:00|1405.53|1402.73|1405.78|1402.98|1406.52|1403.72|1405.4|1402.6|0
1657226400000|2022-07-07 20:40:00|1406.02|1403.22|1405.73|1402.93|1406.27|1403.47|1405.28|1402.48|0
1657226700000|2022-07-07 20:45:00|1405.48|1402.68|1404.37|1401.57|1406.47|1403.67|1404.25|1401.45|0
1657227000000|2022-07-07 20:50:00|1404.25|1401.45|1405.48|1402.68|1405.73|1402.93|1404.25|1401.45|0
1657227300000|2022-07-07 20:55:00|1405.73|1402.93|1405.6|1402.8|1405.98|1403.18|1405.24|1402.44|0
1657227600000|2022-07-07 21:00:00|1405.46|1402.66|1404.03|1401.23|1405.54|1402.74|1403.2|1400.4|0
1657227900000|2022-07-07 21:05:00|1403.85|1401.05|1403.74|1400.94|1404.03|1401.23|1403.71|1400.91|0
1657228200000|2022-07-07 21:10:00|1403.78|1400.98|1403.92|1401.12|1404.06|1401.26|1403.52|1400.72|0
1657228500000|2022-07-07 21:15:00|1403.99|1401.19|1404.1|1401.3|1404.17|1401.37|1403.78|1400.98|0
1657228800000|2022-07-07 21:20:00|1404.14|1401.34|1404.97|1402.17|1405.89|1403.09|1404.14|1401.34|0
1657229100000|2022-07-07 21:25:00|1405.01|1402.21|1405.32|1402.52|1405.75|1402.95|1404.9|1402.1|0
1657229400000|2022-07-07 21:30:00|1405.14|1402.34|1405.97|1403.17|1406.32|1403.52|1405.14|1402.34|0
1657229700000|2022-07-07 21:35:00|1406|1403.2|1406.11|1403.31|1406.32|1403.52|1406|1403.2|0
1657230000000|2022-07-07 21:40:00|1406.15|1403.35|1405.67|1402.87|1406.15|1403.35|1405.5|1402.7|0
1657230300000|2022-07-07 21:45:00|1405.64|1402.84|1405.78|1402.98|1406.25|1403.45|1405.64|1402.84|0
1657230600000|2022-07-07 21:50:00|1405.56|1402.76|1404.71|1401.91|1405.56|1402.76|1404.57|1401.77|0
1657230900000|2022-07-07 21:55:00|1404.81|1402.01|1403.55|1400.75|1405.18|1402.38|1403.55|1400.75|0
1657231200000|2022-07-07 22:00:00|1403.62|1400.82|1405.72|1402.92|1405.97|1403.17|1403.13|1400.33|0
1657231500000|2022-07-07 22:05:00|1405.59|1402.79|1406.21|1403.41|1406.82|1404.02|1405.34|1402.54|0
1657231800000|2022-07-07 22:10:00|1406.33|1403.53|1406.46|1403.66|1406.7|1403.9|1405.47|1402.67|0
1657232100000|2022-07-07 22:15:00|1406.21|1403.41|1405.72|1402.92|1406.7|1403.9|1405.47|1402.67|0
1657232400000|2022-07-07 22:20:00|1405.83|1403.03|1406.7|1403.9|1406.7|1403.9|1405.1|1402.3|0
1657232700000|2022-07-07 22:25:00|1406.45|1403.65|1405.96|1403.16|1406.45|1403.65|1405.96|1403.16|0
1657233000000|2022-07-07 22:30:00|1406.21|1403.41|1404.73|1401.93|1406.21|1403.41|1404.48|1401.68|0
1657233300000|2022-07-07 22:35:00|1404.48|1401.68|1403.25|1400.45|1404.97|1402.17|1403.25|1400.45|0
1657233600000|2022-07-07 22:40:00|1403.5|1400.7|1403.74|1400.94|1403.99|1401.19|1403|1400.2|0
1657233900000|2022-07-07 22:45:00|1403.5|1400.7|1403.99|1401.19|1404.97|1402.17|1403|1400.2|0
1657234200000|2022-07-07 22:50:00|1404.11|1401.31|1404.97|1402.17|1404.97|1402.17|1403.99|1401.19|0
1657234500000|2022-07-07 22:55:00|1404.73|1401.93|1405.96|1403.16|1406.45|1403.65|1404.48|1401.68|0
1657234800000|2022-07-07 23:00:00|1406.2|1403.4|1404.97|1402.17|1406.7|1403.9|1403.99|1401.19|0
1657235100000|2022-07-07 23:05:00|1404.84|1402.04|1402.26|1399.46|1404.84|1402.04|1401.52|1398.72|0
1657235400000|2022-07-07 23:10:00|1402.13|1399.33|1403|1400.2|1403.49|1400.69|1401.77|1398.97|0
1657235700000|2022-07-07 23:15:00|1403.24|1400.44|1402.75|1399.95|1404.48|1401.68|1402.75|1399.95|0
1657236000000|2022-07-07 23:20:00|1402.51|1399.71|1403.49|1400.69|1403.49|1400.69|1402.26|1399.46|0
1657236300000|2022-07-07 23:25:00|1403.74|1400.94|1403.85|1401.05|1403.98|1401.18|1403.24|1400.44|0
1657236600000|2022-07-07 23:30:00|1403.98|1401.18|1403.73|1400.93|1403.98|1401.18|1402.75|1399.95|0
1657236900000|2022-07-07 23:35:00|1403.98|1401.18|1404.23|1401.43|1404.97|1402.17|1403.98|1401.18|0
1657237200000|2022-07-07 23:40:00|1403.73|1400.93|1404.72|1401.92|1405.58|1402.78|1402.5|1399.7|0
1657237500000|2022-07-07 23:45:00|1403.98|1401.18|1404.47|1401.67|1404.84|1402.04|1402.75|1399.95|0
1657237800000|2022-07-07 23:50:00|1404.59|1401.79|1404.22|1401.42|1404.72|1401.92|1403.24|1400.44|0
1657238100000|2022-07-07 23:55:00|1404.47|1401.67|1402.99|1400.19|1404.47|1401.67|1402.99|1400.19|0
1657238400000|2022-07-08 00:00:00|1403.73|1400.93|1404.47|1401.67|1408.16|1405.36|1403.36|1400.56|0
1657238700000|2022-07-08 00:05:00|1404.22|1401.42|1401.02|1398.22|1404.22|1401.42|1400.03|1397.23|0
1657239000000|2022-07-08 00:10:00|1400.89|1398.09|1400.77|1397.97|1402|1399.2|1400.53|1397.73|0
1657239300000|2022-07-08 00:15:00|1401.02|1398.22|1403.23|1400.43|1403.23|1400.43|1400.28|1397.48|0
1657239600000|2022-07-08 00:20:00|1403.48|1400.68|1402.37|1399.57|1403.48|1400.68|1400.77|1397.97|0
1657239900000|2022-07-08 00:25:00|1402.25|1399.45|1402.61|1399.81|1402.99|1400.19|1401.51|1398.71|0
1657240200000|2022-07-08 00:30:00|1402.49|1399.69|1401.87|1399.07|1403.11|1400.31|1401.51|1398.71|0
1657240500000|2022-07-08 00:35:00|1401.75|1398.95|1404.22|1401.42|1404.46|1401.66|1401.75|1398.95|0
1657240800000|2022-07-08 00:40:00|1404.46|1401.66|1405.94|1403.14|1407.91|1405.11|1404.22|1401.42|0
1657241100000|2022-07-08 00:45:00|1405.69|1402.89|1405.94|1403.14|1406.3|1403.5|1405.2|1402.4|0
1657241400000|2022-07-08 00:50:00|1406.06|1403.26|1407.17|1404.37|1408.03|1405.23|1405.56|1402.76|0
1657241700000|2022-07-08 00:55:00|1407.29|1404.49|1408.03|1405.23|1409.01|1406.21|1406.8|1404|0
1657242000000|2022-07-08 01:00:00|1407.91|1405.11|1406.18|1403.38|1408.77|1405.97|1406.18|1403.38|0
1657242300000|2022-07-08 01:05:00|1405.69|1402.89|1406.05|1403.25|1406.68|1403.88|1405.44|1402.64|0
1657242600000|2022-07-08 01:10:00|1405.94|1403.14|1407.66|1404.86|1407.91|1405.11|1405.94|1403.14|0
1657242900000|2022-07-08 01:15:00|1407.91|1405.11|1408.27|1405.47|1410.62|1407.82|1407.41|1404.61|0
1657243200000|2022-07-08 01:20:00|1408.15|1405.35|1408.02|1405.22|1408.4|1405.6|1407.17|1404.37|0
1657243500000|2022-07-08 01:25:00|1407.91|1405.11|1409.25|1406.45|1409.63|1406.83|1407.66|1404.86|0
1657243800000|2022-07-08 01:30:00|1409.38|1406.58|1406.98|1404.18|1409.99|1407.19|1406.74|1403.94|0
1657244100000|2022-07-08 01:35:00|1407.1|1404.3|1406.49|1403.69|1407.1|1404.3|1405.5|1402.7|0
1657244400000|2022-07-08 01:40:00|1406.24|1403.44|1408.46|1405.66|1408.7|1405.9|1406|1403.2|0
1657244700000|2022-07-08 01:45:00|1408.7|1405.9|1406.24|1403.44|1408.7|1405.9|1405.5|1402.7|0
1657245000000|2022-07-08 01:50:00|1405.99|1403.19|1404.27|1401.47|1406.49|1403.69|1403.53|1400.73|0
1657245300000|2022-07-08 01:55:00|1404.02|1401.22|1404.76|1401.96|1405.01|1402.21|1403.28|1400.48|0
1657245600000|2022-07-08 02:00:00|1405.01|1402.21|1405.25|1402.45|1406.49|1403.69|1405.01|1402.21|0
1657245900000|2022-07-08 02:05:00|1405.01|1402.21|1403.77|1400.97|1405.25|1402.45|1403.53|1400.73|0
1657246200000|2022-07-08 02:10:00|1403.65|1400.85|1405.01|1402.21|1405.74|1402.94|1403.65|1400.85|0
1657246500000|2022-07-08 02:15:00|1405.25|1402.45|1405.5|1402.7|1405.99|1403.19|1404.63|1401.83|0
1657246800000|2022-07-08 02:20:00|1405.74|1402.94|1405.99|1403.19|1406.48|1403.68|1405.5|1402.7|0
1657247100000|2022-07-08 02:25:00|1406.24|1403.44|1407.22|1404.42|1407.47|1404.67|1405|1402.2|0
1657247400000|2022-07-08 02:30:00|1407.71|1404.91|1404.26|1401.46|1409.06|1406.26|1403.77|1400.97|0
1657247700000|2022-07-08 02:35:00|1404.02|1401.22|1405.99|1403.19|1406.23|1403.43|1403.52|1400.72|0
1657248000000|2022-07-08 02:40:00|1405.86|1403.06|1404.26|1401.46|1406.48|1403.68|1404.26|1401.46|0
1657248300000|2022-07-08 02:45:00|1403.77|1400.97|1400.32|1397.52|1403.77|1400.97|1399.09|1396.29|0
1657248600000|2022-07-08 02:50:00|1399.95|1397.15|1401.55|1398.75|1402.16|1399.36|1399.58|1396.78|0
1657248900000|2022-07-08 02:55:00|1401.42|1398.62|1396.13|1393.33|1401.67|1398.87|1394.9|1392.1|0
1657249200000|2022-07-08 03:00:00|1396.38|1393.58|1397.24|1394.44|1398.6|1395.8|1394.41|1391.61|0
1657249500000|2022-07-08 03:05:00|1397.12|1394.32|1398.22|1395.42|1398.84|1396.04|1396.13|1393.33|0
1657249800000|2022-07-08 03:10:00|1398.35|1395.55|1399.09|1396.29|1400.32|1397.52|1397.36|1394.56|0
1657250100000|2022-07-08 03:15:00|1399.33|1396.53|1398.84|1396.04|1400.07|1397.27|1398.1|1395.3|0
1657250400000|2022-07-08 03:20:00|1398.71|1395.91|1400.19|1397.39|1400.19|1397.39|1397.85|1395.05|0
1657250700000|2022-07-08 03:25:00|1400.32|1397.52|1398.59|1395.79|1401.05|1398.25|1397.61|1394.81|0
1657251000000|2022-07-08 03:30:00|1399.33|1396.53|1399.58|1396.78|1402.53|1399.73|1399.08|1396.28|0
1657251300000|2022-07-08 03:35:00|1400.07|1397.27|1399.08|1396.28|1400.81|1398.01|1399.08|1396.28|0
1657251600000|2022-07-08 03:40:00|1399.33|1396.53|1396.62|1393.82|1399.57|1396.77|1396.13|1393.33|0
1657251900000|2022-07-08 03:45:00|1396.86|1394.06|1397.85|1395.05|1398.46|1395.66|1394.52|1391.72|0
1657252200000|2022-07-08 03:50:00|1397.6|1394.8|1397.11|1394.31|1397.85|1395.05|1395.75|1392.95|0
1657252500000|2022-07-08 03:55:00|1396.86|1394.06|1394.89|1392.09|1396.86|1394.06|1394.4|1391.6|0
1657252800000|2022-07-08 04:00:00|1395.01|1392.21|1397.72|1394.92|1397.85|1395.05|1394.65|1391.85|0
1657253100000|2022-07-08 04:05:00|1397.85|1395.05|1397.6|1394.8|1398.34|1395.54|1395.38|1392.58|0
1657253400000|2022-07-08 04:10:00|1397.85|1395.05|1396.12|1393.32|1398.09|1395.29|1395.63|1392.83|0
1657253700000|2022-07-08 04:15:00|1395.88|1393.08|1395.63|1392.83|1397.11|1394.31|1395.63|1392.83|0
1657254000000|2022-07-08 04:20:00|1395.87|1393.07|1396.61|1393.81|1396.61|1393.81|1395.75|1392.95|0
1657254300000|2022-07-08 04:25:00|1396.37|1393.57|1396.37|1393.57|1396.86|1394.06|1395.5|1392.7|0
1657254600000|2022-07-08 04:30:00|1397.1|1394.3|1396.98|1394.18|1398.83|1396.03|1396.61|1393.81|0
1657254900000|2022-07-08 04:35:00|1397.1|1394.3|1397.1|1394.3|1397.84|1395.04|1396.12|1393.32|0
1657255200000|2022-07-08 04:40:00|1396.86|1394.06|1396.86|1394.06|1397.59|1394.79|1396.12|1393.32|0
1657255500000|2022-07-08 04:45:00|1396.61|1393.81|1396.85|1394.05|1396.85|1394.05|1395.87|1393.07|0
1657255800000|2022-07-08 04:50:00|1396.73|1393.93|1397.35|1394.55|1397.35|1394.55|1396.36|1393.56|0
1657256100000|2022-07-08 04:55:00|1397.59|1394.79|1399.43|1396.63|1400.05|1397.25|1397.59|1394.79|0
1657256400000|2022-07-08 05:00:00|1399.56|1396.76|1397.59|1394.79|1400.3|1397.5|1397.59|1394.79|0
1657256700000|2022-07-08 05:05:00|1397.96|1395.16|1398.08|1395.28|1398.69|1395.89|1396.85|1394.05|0
1657257000000|2022-07-08 05:10:00|1397.84|1395.04|1397.1|1394.3|1399.07|1396.27|1396.85|1394.05|0
1657257300000|2022-07-08 05:15:00|1397.22|1394.42|1397.71|1394.91|1399.07|1396.27|1396.85|1394.05|0
1657257600000|2022-07-08 05:20:00|1397.59|1394.79|1395.37|1392.57|1397.59|1394.79|1395.37|1392.57|0
1657257900000|2022-07-08 05:25:00|1395.62|1392.82|1396.6|1393.8|1398.08|1395.28|1395.62|1392.82|0
1657258200000|2022-07-08 05:30:00|1396.36|1393.56|1397.34|1394.54|1397.59|1394.79|1395.62|1392.82|0
1657258500000|2022-07-08 05:35:00|1397.59|1394.79|1396.35|1393.55|1398.57|1395.77|1396.35|1393.55|0
1657258800000|2022-07-08 05:40:00|1396.11|1393.31|1393.65|1390.85|1396.6|1393.8|1393.15|1390.35|0
1657259100000|2022-07-08 05:45:00|1393.4|1390.6|1395.37|1392.57|1395.37|1392.57|1392.91|1390.11|0
1657259400000|2022-07-08 05:50:00|1395.12|1392.32|1391.92|1389.12|1395.37|1392.57|1391.92|1389.12|0
1657259700000|2022-07-08 05:55:00|1392.17|1389.37|1392.9|1390.1|1393.15|1390.35|1390.69|1387.89|0
1657260000000|2022-07-08 06:00:00|1392.78|1389.98|1393.89|1391.09|1395.37|1392.57|1392.78|1389.98|0
1657260300000|2022-07-08 06:05:00|1393.64|1390.84|1395.48|1392.68|1396.47|1393.67|1393.4|1390.6|0
1657260600000|2022-07-08 06:10:00|1395.61|1392.81|1395.73|1392.93|1397.58|1394.78|1395.48|1392.68|0
1657260900000|2022-07-08 06:15:00|1395.61|1392.81|1394.62|1391.82|1396.6|1393.8|1393.76|1390.96|0
1657261200000|2022-07-08 06:20:00|1394.87|1392.07|1392.9|1390.1|1394.99|1392.19|1392.9|1390.1|0
1657261500000|2022-07-08 06:25:00|1393.15|1390.35|1392.48|1389.68|1393.35|1390.55|1392.36|1389.56|0
1657261800000|2022-07-08 06:30:00|1392.36|1389.56|1391.5|1388.7|1392.61|1389.81|1391.38|1388.58|0
1657262100000|2022-07-08 06:35:00|1391.38|1388.58|1393.35|1390.55|1393.59|1390.79|1390.89|1388.09|0
1657262400000|2022-07-08 06:40:00|1393.1|1390.3|1393.59|1390.79|1393.84|1391.04|1392.86|1390.06|0
1657262700000|2022-07-08 06:45:00|1393.71|1390.91|1395.32|1392.52|1395.93|1393.13|1393.59|1390.79|0
1657263000000|2022-07-08 06:50:00|1395.07|1392.27|1396.55|1393.75|1396.79|1393.99|1395.07|1392.27|0
1657263300000|2022-07-08 06:55:00|1396.79|1393.99|1398.3|1394.94|1398.55|1395.19|1396.33|1392.97|0
1657263600000|2022-07-08 07:00:00|1398.06|1394.7|1396.58|1393.22|1398.8|1395.44|1395.59|1392.23|0
1657263900000|2022-07-08 07:05:00|1396.83|1393.95|1395.61|1393.21|1397.08|1394.2|1393.88|1391.48|0
1657264200000|2022-07-08 07:10:00|1395.72|1393.32|1395.36|1392.96|1397.82|1395.42|1394.62|1392.22|0
1657264500000|2022-07-08 07:15:00|1395.85|1393.45|1397.94|1395.54|1398.68|1396.28|1395.6|1393.2|0
1657264800000|2022-07-08 07:20:00|1397.82|1395.42|1399.54|1397.14|1400.15|1397.75|1397.33|1394.93|0
1657265100000|2022-07-08 07:25:00|1399.42|1397.02|1398.07|1395.67|1400.28|1397.88|1397.82|1395.42|0
1657265400000|2022-07-08 07:30:00|1397.94|1395.54|1401.76|1399.36|1402.25|1399.85|1397.94|1395.54|0
1657265700000|2022-07-08 07:35:00|1402.01|1399.61|1402.99|1400.59|1404.83|1402.43|1401.76|1399.36|0
1657266000000|2022-07-08 07:40:00|1403.11|1400.71|1400.53|1398.13|1403.97|1401.57|1400.28|1397.88|0
1657266300000|2022-07-08 07:45:00|1400.64|1398.24|1399.79|1397.39|1400.77|1398.37|1398.8|1396.4|0
1657266600000|2022-07-08 07:50:00|1399.66|1397.26|1397.81|1395.41|1399.9|1397.5|1396.83|1394.43|0
1657266900000|2022-07-08 07:55:00|1398.06|1395.66|1399.55|1397.15|1399.67|1397.27|1397.82|1395.42|0
1657267200000|2022-07-08 08:00:00|1399.06|1396.66|1399.79|1397.39|1400.04|1397.64|1398.81|1396.41|0
1657267500000|2022-07-08 08:05:00|1399.67|1397.27|1402.99|1400.59|1403.49|1401.09|1399.05|1396.65|0
1657267800000|2022-07-08 08:10:00|1403.24|1400.84|1401.88|1399.48|1404.23|1401.83|1401.27|1398.87|0
1657268100000|2022-07-08 08:15:00|1402.37|1399.97|1400.78|1398.38|1402.5|1400.1|1399.91|1397.51|0
1657268400000|2022-07-08 08:20:00|1400.16|1397.76|1398.31|1395.91|1400.16|1397.76|1397.08|1394.68|0
1657268700000|2022-07-08 08:25:00|1398.07|1395.67|1396.59|1394.19|1398.8|1396.4|1396.59|1394.19|0
1657269000000|2022-07-08 08:30:00|1396.34|1393.94|1394.62|1392.22|1396.46|1394.06|1394.24|1391.84|0
1657269300000|2022-07-08 08:35:00|1394.37|1391.97|1393.01|1390.61|1394.86|1392.46|1392.65|1390.25|0
1657269600000|2022-07-08 08:40:00|1392.89|1390.49|1394.86|1392.46|1394.86|1392.46|1392.65|1390.25|0
1657269900000|2022-07-08 08:45:00|1394.37|1391.97|1394.37|1391.97|1395.6|1393.2|1393.14|1390.74|0
1657270200000|2022-07-08 08:50:00|1394.24|1391.84|1396.83|1394.43|1397.08|1394.68|1393.63|1391.23|0
1657270500000|2022-07-08 08:55:00|1397.08|1394.68|1394.37|1391.97|1397.08|1394.68|1394.12|1391.72|0
1657270800000|2022-07-08 09:00:00|1394.49|1392.09|1391.88|1389.48|1394.86|1392.46|1391.14|1388.74|0
1657271100000|2022-07-08 09:05:00|1391.63|1389.23|1391.39|1388.99|1392.13|1389.73|1391.14|1388.74|0
1657271400000|2022-07-08 09:10:00|1391.14|1388.74|1390.65|1388.25|1392.62|1390.22|1390.4|1388|0
1657271700000|2022-07-08 09:15:00|1390.4|1388|1389.91|1387.51|1393.11|1390.71|1389.91|1387.51|0
1657272000000|2022-07-08 09:20:00|1389.66|1387.26|1391.88|1389.48|1392.12|1389.72|1388.92|1386.52|0
1657272300000|2022-07-08 09:25:00|1391.63|1389.23|1393.35|1390.95|1393.85|1391.45|1390.65|1388.25|0
1657272600000|2022-07-08 09:30:00|1393.47|1391.07|1396.31|1393.91|1396.56|1394.16|1392.86|1390.46|0
1657272900000|2022-07-08 09:35:00|1396.43|1394.03|1398.52|1396.12|1398.52|1396.12|1395.82|1393.42|0
1657273200000|2022-07-08 09:40:00|1399.02|1396.62|1400.37|1397.97|1401.11|1398.71|1398.28|1395.88|0
1657273500000|2022-07-08 09:45:00|1400.25|1397.85|1398.64|1396.24|1400.74|1398.34|1398.52|1396.12|0
1657273800000|2022-07-08 09:50:00|1398.03|1395.63|1398.52|1396.12|1399.75|1397.35|1397.78|1395.38|0
1657274100000|2022-07-08 09:55:00|1398.39|1395.99|1400.12|1397.72|1401.48|1399.08|1398.39|1395.99|0
1657274400000|2022-07-08 10:00:00|1399.75|1397.35|1400.98|1398.58|1401.97|1399.57|1399.75|1397.35|0
1657274700000|2022-07-08 10:05:00|1401.23|1398.83|1404.68|1402.28|1404.68|1402.28|1400.98|1398.58|0
1657275000000|2022-07-08 10:10:00|1404.55|1402.15|1405.75|1403.35|1406.74|1404.34|1403.54|1401.14|0
1657275300000|2022-07-08 10:15:00|1406|1403.6|1409.45|1407.05|1409.45|1407.05|1405.51|1403.11|0
1657275600000|2022-07-08 10:20:00|1409.7|1407.3|1410.43|1408.03|1410.8|1408.4|1407.97|1405.57|0
1657275900000|2022-07-08 10:25:00|1410.8|1408.4|1412.72|1410.32|1414.69|1412.29|1409.69|1407.29|0
1657276200000|2022-07-08 10:30:00|1412.48|1410.08|1412.48|1410.08|1414.45|1412.05|1411.24|1408.84|0
1657276500000|2022-07-08 10:35:00|1412.1|1409.7|1410.75|1408.35|1413.09|1410.69|1409.27|1406.87|0
1657276800000|2022-07-08 10:40:00|1411|1408.6|1410.26|1407.86|1411|1408.6|1409.52|1407.12|0
1657277100000|2022-07-08 10:45:00|1410.5|1408.1|1407.79|1405.39|1410.5|1408.1|1407.55|1405.15|0
1657277400000|2022-07-08 10:50:00|1408.04|1405.64|1403.36|1400.96|1408.4|1406|1403.11|1400.71|0
1657277700000|2022-07-08 10:55:00|1402.87|1400.47|1400.9|1398.5|1402.87|1400.47|1399.17|1396.77|0
1657278000000|2022-07-08 11:00:00|1401.14|1398.74|1402.87|1400.47|1403.6|1401.2|1401.14|1398.74|0
1657278300000|2022-07-08 11:05:00|1402.98|1400.58|1400.52|1398.12|1403.11|1400.71|1400.16|1397.76|0
1657278600000|2022-07-08 11:10:00|1400.65|1398.25|1402.62|1400.22|1403.85|1401.45|1400.4|1398|0
1657278900000|2022-07-08 11:15:00|1402.12|1399.72|1405.33|1402.93|1405.33|1402.93|1402.12|1399.72|0
1657279200000|2022-07-08 11:20:00|1405.2|1402.8|1407.54|1405.14|1407.79|1405.39|1404.21|1401.81|0
1657279500000|2022-07-08 11:25:00|1407.79|1405.39|1405.82|1403.42|1408.03|1405.63|1404.34|1401.94|0
1657279800000|2022-07-08 11:30:00|1406.06|1403.66|1406.55|1404.15|1407.79|1405.39|1405.82|1403.42|0
1657280100000|2022-07-08 11:35:00|1406.31|1403.91|1405.57|1403.17|1406.55|1404.15|1403.85|1401.45|0
1657280400000|2022-07-08 11:40:00|1405.19|1402.79|1403.72|1401.32|1405.81|1403.41|1402.12|1399.72|0
1657280700000|2022-07-08 11:45:00|1403.84|1401.44|1407.29|1404.89|1407.29|1404.89|1403.84|1401.44|0
1657281000000|2022-07-08 11:50:00|1407.04|1404.64|1406.92|1404.52|1408.03|1405.63|1405.57|1403.17|0
1657281300000|2022-07-08 11:55:00|1406.8|1404.4|1405.57|1403.17|1406.92|1404.52|1403.6|1401.2|0
1657281600000|2022-07-08 12:00:00|1405.32|1402.92|1408.03|1405.63|1408.03|1405.63|1404.83|1402.43|0
1657281900000|2022-07-08 12:05:00|1407.78|1405.38|1406.3|1403.9|1407.78|1405.38|1405.32|1402.92|0
1657282200000|2022-07-08 12:10:00|1406.06|1403.66|1408.27|1405.87|1408.52|1406.12|1405.81|1403.41|0
1657282500000|2022-07-08 12:15:00|1408.03|1405.63|1407.78|1405.38|1409.75|1407.35|1407.53|1405.13|0
1657282800000|2022-07-08 12:20:00|1408.03|1405.63|1408.02|1405.62|1410.24|1407.84|1407.29|1404.89|0
1657283100000|2022-07-08 12:25:00|1407.9|1405.5|1407.9|1405.5|1409.26|1406.86|1406.55|1404.15|0
1657283400000|2022-07-08 12:30:00|1407.78|1405.38|1393.11|1390.71|1407.78|1405.38|1387.45|1385.05|0
1657283700000|2022-07-08 12:35:00|1394.83|1392.43|1394.83|1392.43|1399.02|1396.62|1390.52|1388.12|0
1657284000000|2022-07-08 12:40:00|1395.08|1392.68|1384.74|1382.34|1395.08|1392.68|1384.49|1382.09|0
1657284300000|2022-07-08 12:45:00|1385.23|1382.83|1376.88|1374.48|1387.2|1384.8|1374.89|1372.49|0
1657284600000|2022-07-08 12:50:00|1377.13|1374.73|1383.03|1380.63|1384.76|1382.36|1377.13|1374.73|0
1657284900000|2022-07-08 12:55:00|1382.79|1380.39|1389.19|1386.79|1389.68|1387.28|1382.79|1380.39|0
1657285200000|2022-07-08 13:00:00|1390.18|1387.78|1393.25|1390.85|1393.87|1391.47|1389.68|1387.28|0
1657285500000|2022-07-08 13:05:00|1392.64|1390.24|1391.28|1388.88|1393.87|1391.47|1388.45|1386.05|0
1657285800000|2022-07-08 13:10:00|1391.16|1388.76|1392.7|1390.3|1392.95|1390.55|1387.46|1385.06|0
1657286100000|2022-07-08 13:15:00|1392.95|1390.55|1394.18|1391.78|1394.67|1392.27|1390.24|1387.84|0
1657286400000|2022-07-08 13:20:00|1394.42|1392.02|1392.94|1390.54|1394.42|1392.02|1390.97|1388.57|0
1657286700000|2022-07-08 13:25:00|1393.19|1390.79|1394.17|1391.77|1394.42|1392.02|1390.48|1388.08|0
1657287000000|2022-07-08 13:30:00|1393.06|1390.66|1395.65|1393.25|1398.12|1395.72|1389.74|1387.34|0
1657287300000|2022-07-08 13:35:00|1394.05|1391.65|1401.07|1398.67|1402.55|1400.15|1391.83|1389.43|0
1657287600000|2022-07-08 13:40:00|1400.33|1397.93|1400.36|1397.96|1405.75|1403.35|1397.38|1394.98|0
1657287900000|2022-07-08 13:45:00|1400.72|1398.32|1389.27|1386.87|1403.32|1400.92|1388.29|1385.89|0
1657288200000|2022-07-08 13:50:00|1388.78|1386.38|1382.63|1380.23|1389.03|1386.63|1379.92|1377.52|0
1657288500000|2022-07-08 13:55:00|1381.89|1379.49|1383.52|1381.12|1387.3|1384.9|1380.16|1377.76|0
1657288800000|2022-07-08 14:00:00|1383.58|1381.18|1388.02|1385.62|1388.02|1385.62|1377.67|1375.27|0
1657289100000|2022-07-08 14:05:00|1388.26|1385.86|1385.8|1383.4|1388.26|1385.86|1381.61|1379.21|0
1657289400000|2022-07-08 14:10:00|1385.31|1382.91|1392.7|1390.3|1393.68|1391.28|1383.83|1381.43|0
1657289700000|2022-07-08 14:15:00|1392.94|1390.54|1393.44|1391.04|1395.16|1392.76|1391.47|1389.07|0
1657290000000|2022-07-08 14:20:00|1393.31|1390.91|1400.34|1397.94|1400.34|1397.94|1390.97|1388.57|0
1657290300000|2022-07-08 14:25:00|1400.59|1398.19|1411.19|1408.79|1413.9|1411.5|1400.59|1398.19|0
1657290600000|2022-07-08 14:30:00|1412.18|1409.78|1412.92|1410.52|1414.64|1412.24|1410.7|1408.3|0
1657290900000|2022-07-08 14:35:00|1413.16|1410.76|1415.38|1412.98|1418.59|1416.19|1412.18|1409.78|0
1657291200000|2022-07-08 14:40:00|1416.12|1413.72|1417.27|1414.87|1417.57|1415.17|1412.42|1410.02|0
1657291500000|2022-07-08 14:45:00|1417.03|1414.63|1416.04|1413.64|1418.01|1415.61|1416.04|1413.64|0
1657291800000|2022-07-08 14:50:00|1415.79|1413.39|1409.5|1407.1|1416.29|1413.89|1408.15|1405.75|0
1657292100000|2022-07-08 14:55:00|1409.63|1407.23|1415.79|1413.39|1417.39|1414.99|1409.63|1407.23|0
1657292400000|2022-07-08 15:00:00|1416.53|1414.13|1416.28|1413.88|1418.5|1416.1|1414.06|1411.66|0
1657292700000|2022-07-08 15:05:00|1416.53|1414.13|1423.19|1420.79|1423.44|1421.04|1414.06|1411.66|0
1657293000000|2022-07-08 15:10:00|1422.94|1420.54|1418.37|1415.97|1423.93|1421.53|1418.01|1415.61|0
1657293300000|2022-07-08 15:15:00|1418.5|1416.1|1416.77|1414.37|1419.98|1417.58|1415.54|1413.14|0
1657293600000|2022-07-08 15:20:00|1417.02|1414.62|1420.47|1418.07|1421.71|1419.31|1417.02|1414.62|0
1657293900000|2022-07-08 15:25:00|1420.97|1418.57|1424.17|1421.77|1427.13|1424.73|1420.84|1418.44|0
1657294200000|2022-07-08 15:30:00|1424.42|1422.02|1425.9|1423.5|1426.64|1424.24|1421.95|1419.55|0
1657294500000|2022-07-08 15:35:00|1426.15|1423.75|1421.46|1419.06|1426.15|1423.75|1419.24|1416.84|0
1657294800000|2022-07-08 15:40:00|1421.7|1419.3|1418.99|1416.59|1422.2|1419.8|1418|1415.6|0
1657295100000|2022-07-08 15:45:00|1419.73|1417.33|1413.56|1411.16|1419.73|1417.33|1411.71|1409.31|0
1657295400000|2022-07-08 15:50:00|1413.32|1410.92|1416.77|1414.37|1417.51|1415.11|1412.82|1410.42|0
1657295700000|2022-07-08 15:55:00|1416.52|1414.12|1420.22|1417.82|1420.22|1417.82|1415.78|1413.38|0
1657296000000|2022-07-08 16:00:00|1420.47|1418.07|1417.51|1415.11|1420.47|1418.07|1417.01|1414.61|0
1657296300000|2022-07-08 16:05:00|1417.26|1414.86|1410.11|1407.71|1417.51|1415.11|1409.37|1406.97|0
1657296600000|2022-07-08 16:10:00|1410.6|1408.2|1409.61|1407.21|1413.06|1410.66|1408.87|1406.47|0
1657296900000|2022-07-08 16:15:00|1409.85|1407.45|1413.06|1410.66|1413.06|1410.66|1408.62|1406.22|0
1657297200000|2022-07-08 16:20:00|1412.81|1410.41|1406.65|1404.25|1414.29|1411.89|1406.15|1403.75|0
1657297500000|2022-07-08 16:25:00|1407.39|1404.99|1401.22|1398.82|1408|1405.6|1400.73|1398.33|0
1657297800000|2022-07-08 16:30:00|1400.73|1398.33|1399.74|1397.34|1402.7|1400.3|1397.52|1395.12|0
1657298100000|2022-07-08 16:35:00|1399.5|1397.1|1394.81|1392.41|1402.21|1399.81|1394.57|1392.17|0
1657298400000|2022-07-08 16:40:00|1394.32|1391.92|1396.78|1394.38|1397.03|1394.63|1391.86|1389.46|0
1657298700000|2022-07-08 16:45:00|1395.55|1393.15|1398.26|1395.86|1398.75|1396.35|1391.85|1389.45|0
1657299000000|2022-07-08 16:50:00|1398.01|1395.61|1394.32|1391.92|1398.51|1396.11|1391.61|1389.21|0
1657299300000|2022-07-08 16:55:00|1394.07|1391.67|1392.46|1390.06|1397.03|1394.63|1391.61|1389.21|0
1657299600000|2022-07-08 17:00:00|1391.85|1389.45|1389.88|1387.48|1394.56|1392.16|1387.91|1385.51|0
1657299900000|2022-07-08 17:05:00|1389.63|1387.23|1396.98|1394.58|1397.23|1394.83|1389.63|1387.23|0
1657300200000|2022-07-08 17:10:00|1397.23|1394.83|1398.46|1396.06|1399.94|1397.54|1396.74|1394.34|0
1657300500000|2022-07-08 17:15:00|1398.22|1395.82|1396.49|1394.09|1398.46|1396.06|1394.27|1391.87|0
1657300800000|2022-07-08 17:20:00|1396|1393.6|1395.75|1393.35|1396.98|1394.58|1394.76|1392.36|0
1657301100000|2022-07-08 17:25:00|1396|1393.6|1403.86|1401.46|1404.11|1401.71|1396|1393.6|0
1657301400000|2022-07-08 17:30:00|1404.11|1401.71|1402.87|1400.47|1404.11|1401.71|1401.39|1398.99|0
1657301700000|2022-07-08 17:35:00|1403.12|1400.72|1403.86|1401.46|1404.6|1402.2|1400.16|1397.76|0
1657302000000|2022-07-08 17:40:00|1404.1|1401.7|1404.84|1402.44|1406.57|1404.17|1403.61|1401.21|0
1657302300000|2022-07-08 17:45:00|1404.96|1402.56|1409.04|1406.64|1409.53|1407.13|1403.12|1400.72|0
1657302600000|2022-07-08 17:50:00|1409.28|1406.88|1410.27|1407.87|1411.25|1408.85|1408.05|1405.65|0
1657302900000|2022-07-08 17:55:00|1410.02|1407.62|1405.52|1403.12|1410.27|1407.87|1403.79|1401.39|0
1657303200000|2022-07-08 18:00:00|1405.27|1402.87|1405.76|1403.36|1406.75|1404.35|1401.57|1399.17|0
1657303500000|2022-07-08 18:05:00|1406.01|1403.61|1410.94|1408.54|1411.68|1409.28|1406.01|1403.61|0
1657303800000|2022-07-08 18:10:00|1410.7|1408.3|1410.2|1407.8|1410.94|1408.54|1408.47|1406.07|0
1657304100000|2022-07-08 18:15:00|1410.45|1408.05|1411.68|1409.28|1411.68|1409.28|1408.72|1406.32|0
1657304400000|2022-07-08 18:20:00|1411.93|1409.53|1414.62|1412.22|1416.35|1413.95|1411.19|1408.79|0
1657304700000|2022-07-08 18:25:00|1414.12|1411.72|1416.1|1413.7|1416.84|1414.44|1412.89|1410.49|0
1657305000000|2022-07-08 18:30:00|1416.59|1414.19|1419.06|1416.66|1419.06|1416.66|1415.6|1413.2|0
1657305300000|2022-07-08 18:35:00|1419.3|1416.9|1419.55|1417.15|1421.03|1418.63|1417.33|1414.93|0
1657305600000|2022-07-08 18:40:00|1419.8|1417.4|1422.89|1420.49|1422.89|1420.49|1418.45|1416.05|0
1657305900000|2022-07-08 18:45:00|1422.65|1420.25|1418.7|1416.3|1423.14|1420.74|1418.7|1416.3|0
1657306200000|2022-07-08 18:50:00|1419.19|1416.79|1415.25|1412.85|1420.67|1418.27|1415|1412.6|0
1657306500000|2022-07-08 18:55:00|1415|1412.6|1421.17|1418.77|1421.17|1418.77|1414.26|1411.86|0
1657306800000|2022-07-08 19:00:00|1420.67|1418.27|1422.89|1420.49|1424.13|1421.73|1418.2|1415.8|0
1657307100000|2022-07-08 19:05:00|1423.14|1420.74|1416.48|1414.08|1423.14|1420.74|1415.86|1413.46|0
1657307400000|2022-07-08 19:10:00|1416.72|1414.32|1420.92|1418.52|1422.4|1420|1415.74|1413.34|0
1657307700000|2022-07-08 19:15:00|1421.41|1419.01|1418.7|1416.3|1421.41|1419.01|1417.22|1414.82|0
1657308000000|2022-07-08 19:20:00|1418.94|1416.54|1416.47|1414.07|1420.42|1418.02|1416.23|1413.83|0
1657308300000|2022-07-08 19:25:00|1416.23|1413.83|1416.23|1413.83|1417.46|1415.06|1414.75|1412.35|0
1657308600000|2022-07-08 19:30:00|1416.47|1414.07|1412.28|1409.88|1417.46|1415.06|1410.31|1407.91|0
1657308900000|2022-07-08 19:35:00|1412.53|1410.13|1412.03|1409.63|1415.49|1413.09|1409.81|1407.41|0
1657309200000|2022-07-08 19:40:00|1412.28|1409.88|1415.92|1413.52|1416.66|1414.26|1411.79|1409.39|0
1657309500000|2022-07-08 19:45:00|1415.18|1412.78|1411.6|1409.2|1415.92|1413.52|1410.74|1408.34|0
1657309800000|2022-07-08 19:50:00|1410.99|1408.59|1412.22|1409.82|1413.21|1410.81|1408.27|1405.87|0
1657310100000|2022-07-08 19:55:00|1411.97|1409.57|1406.55|1404.15|1414.44|1412.04|1405.07|1402.67|0
1657310400000|2022-07-08 20:00:00|1407.29|1404.89|1409.5|1407.1|1410.49|1408.09|1404.82|1402.42|0
1657310700000|2022-07-08 20:05:00|1409.75|1407.35|1409.75|1407.35|1410.74|1408.34|1409.01|1406.61|0
1657311000000|2022-07-08 20:10:00|1410|1407.6|1410.98|1408.58|1411.23|1408.83|1409.5|1407.1|0
1657498500000|2022-07-11 00:15:00|1397.54|1394.74|1395.93|1393.13|1397.54|1394.74|1395.56|1392.76|0
1657498800000|2022-07-11 00:20:00|1396.05|1393.25|1398.52|1395.72|1399.51|1396.71|1396.05|1393.25|0
1657499100000|2022-07-11 00:25:00|1398.27|1395.47|1400|1397.2|1401.48|1398.68|1398.27|1395.47|0
1657499400000|2022-07-11 00:30:00|1400.25|1397.45|1398.27|1395.47|1402.22|1399.42|1398.27|1395.47|0
1657499700000|2022-07-11 00:35:00|1398.52|1395.72|1398.52|1395.72|1399.26|1396.46|1397.53|1394.73|0
1657500000000|2022-07-11 00:40:00|1398.77|1395.97|1397.78|1394.98|1399.51|1396.71|1397.53|1394.73|0
1657500300000|2022-07-11 00:45:00|1397.53|1394.73|1397.78|1394.98|1399.01|1396.21|1397.53|1394.73|0
1657500600000|2022-07-11 00:50:00|1397.53|1394.73|1399.5|1396.7|1399.75|1396.95|1397.53|1394.73|0
1657500900000|2022-07-11 00:55:00|1399.38|1396.58|1399.62|1396.82|1401.48|1398.68|1399.38|1396.58|0
1657501200000|2022-07-11 01:00:00|1399.5|1396.7|1396.05|1393.25|1399.75|1396.95|1396.05|1393.25|0
1657501500000|2022-07-11 01:05:00|1395.55|1392.75|1393.83|1391.03|1395.55|1392.75|1391.85|1389.05|0
1657501800000|2022-07-11 01:10:00|1394.19|1391.39|1395.55|1392.75|1395.55|1392.75|1392.84|1390.04|0
1657502100000|2022-07-11 01:15:00|1395.8|1393|1392.71|1389.91|1395.8|1393|1391.36|1388.56|0
1657502400000|2022-07-11 01:20:00|1392.59|1389.79|1389.63|1386.83|1392.84|1390.04|1389.63|1386.83|0
1657502700000|2022-07-11 01:25:00|1389.88|1387.08|1388.64|1385.84|1390.87|1388.07|1388.64|1385.84|0
1657503000000|2022-07-11 01:30:00|1388.89|1386.09|1390.24|1387.44|1391.6|1388.8|1388.64|1385.84|0
1657503300000|2022-07-11 01:35:00|1390.37|1387.57|1388.64|1385.84|1390.37|1387.57|1386.67|1383.87|0
1657503600000|2022-07-11 01:40:00|1388.15|1385.35|1389.63|1386.83|1390.73|1387.93|1388.15|1385.35|0
1657503900000|2022-07-11 01:45:00|1389.38|1386.58|1388.89|1386.09|1390.37|1387.57|1387.77|1384.97|0
1657504200000|2022-07-11 01:50:00|1388.64|1385.84|1384.45|1381.65|1388.64|1385.84|1383.22|1380.42|0
1657504500000|2022-07-11 01:55:00|1384.2|1381.4|1383.22|1380.42|1385.44|1382.64|1382.72|1379.92|0
1657504800000|2022-07-11 02:00:00|1382.97|1380.17|1381.49|1378.69|1384.07|1381.27|1381.11|1378.31|0
1657505100000|2022-07-11 02:05:00|1381.24|1378.44|1381.73|1378.93|1382.97|1380.17|1380.75|1377.95|0
1657505400000|2022-07-11 02:10:00|1381.49|1378.69|1380.99|1378.19|1382.59|1379.79|1380.75|1377.95|0
1657505700000|2022-07-11 02:15:00|1381.11|1378.31|1380.75|1377.95|1381.24|1378.44|1380.75|1377.95|0
1657506000000|2022-07-11 02:20:00|1380.99|1378.19|1382.23|1379.43|1382.97|1380.17|1380.75|1377.95|0
1657506300000|2022-07-11 02:25:00|1381.98|1379.18|1383.21|1380.41|1383.21|1380.41|1381.73|1378.93|0
1657506600000|2022-07-11 02:30:00|1383.46|1380.66|1384.07|1381.27|1384.44|1381.64|1381.98|1379.18|0
1657506900000|2022-07-11 02:35:00|1383.95|1381.15|1383.57|1380.77|1384.69|1381.89|1382.22|1379.42|0
1657507200000|2022-07-11 02:40:00|1383.82|1381.02|1384.93|1382.13|1385.18|1382.38|1383.46|1380.66|0
1657507500000|2022-07-11 02:45:00|1384.69|1381.89|1383.21|1380.41|1384.93|1382.13|1382.59|1379.79|0
1657507800000|2022-07-11 02:50:00|1383.33|1380.53|1380.99|1378.19|1383.33|1380.53|1380.99|1378.19|0
1657508100000|2022-07-11 02:55:00|1380.74|1377.94|1381.23|1378.43|1382.47|1379.67|1380.74|1377.94|0
1657508400000|2022-07-11 03:00:00|1380.99|1378.19|1380.99|1378.19|1381.73|1378.93|1380.74|1377.94|0
1657508700000|2022-07-11 03:05:00|1380.74|1377.94|1382.22|1379.42|1382.47|1379.67|1380.74|1377.94|0
1657509000000|2022-07-11 03:10:00|1381.97|1379.17|1378.77|1375.97|1382.96|1380.16|1378.15|1375.35|0
1657509300000|2022-07-11 03:15:00|1378.88|1376.08|1380|1377.2|1380.12|1377.32|1377.29|1374.49|0
1657509600000|2022-07-11 03:20:00|1380.25|1377.45|1380.74|1377.94|1380.98|1378.18|1378.52|1375.72|0
1657509900000|2022-07-11 03:25:00|1380.86|1378.06|1381.48|1378.68|1381.97|1379.17|1380.12|1377.32|0
1657510200000|2022-07-11 03:30:00|1381.72|1378.92|1382.22|1379.42|1382.22|1379.42|1380.74|1377.94|0
1657510500000|2022-07-11 03:35:00|1381.97|1379.17|1383.69|1380.89|1383.69|1380.89|1381.72|1378.92|0
1657510800000|2022-07-11 03:40:00|1383.2|1380.4|1381.72|1378.92|1383.45|1380.65|1381.47|1378.67|0
1657511100000|2022-07-11 03:45:00|1381.97|1379.17|1382.71|1379.91|1382.95|1380.15|1381.23|1378.43|0
1657511400000|2022-07-11 03:50:00|1382.46|1379.66|1382.21|1379.41|1382.71|1379.91|1381.72|1378.92|0
1657511700000|2022-07-11 03:55:00|1381.97|1379.17|1382.95|1380.15|1383.2|1380.4|1381.72|1378.92|0
1657512000000|2022-07-11 04:00:00|1383.2|1380.4|1383.69|1380.89|1384.43|1381.63|1382.95|1380.15|0
1657512300000|2022-07-11 04:05:00|1383.44|1380.64|1383.2|1380.4|1383.44|1380.64|1382.95|1380.15|0
1657512600000|2022-07-11 04:10:00|1383.31|1380.51|1384.73|1381.93|1384.98|1382.18|1383.2|1380.4|0
1657512900000|2022-07-11 04:15:00|1384.98|1382.18|1384.24|1381.44|1384.98|1382.18|1383.99|1381.19|0
1657513200000|2022-07-11 04:20:00|1384.36|1381.56|1383.01|1380.21|1384.6|1381.8|1382.27|1379.47|0
1657513500000|2022-07-11 04:25:00|1382.88|1380.08|1383.01|1380.21|1383.5|1380.7|1382.27|1379.47|0
1657513800000|2022-07-11 04:30:00|1382.88|1380.08|1384.51|1381.71|1385.86|1383.06|1382.02|1379.22|0
1657514100000|2022-07-11 04:35:00|1384.63|1381.83|1384.02|1381.22|1385.01|1382.21|1383.53|1380.73|0
1657514400000|2022-07-11 04:40:00|1384.27|1381.47|1382.05|1379.25|1384.27|1381.47|1381.92|1379.12|0
1657514700000|2022-07-11 04:45:00|1382.29|1379.49|1382.29|1379.49|1383.4|1380.6|1382.29|1379.49|0
1657515000000|2022-07-11 04:50:00|1382.05|1379.25|1382.29|1379.49|1382.79|1379.99|1381.06|1378.26|0
1657515300000|2022-07-11 04:55:00|1382.05|1379.25|1381.8|1379|1382.54|1379.74|1381.31|1378.51|0
1657515600000|2022-07-11 05:00:00|1381.55|1378.75|1381.3|1378.5|1381.8|1379|1380.32|1377.52|0
1657515900000|2022-07-11 05:05:00|1381.06|1378.26|1380.81|1378.01|1382.54|1379.74|1380.56|1377.76|0
1657516200000|2022-07-11 05:10:00|1380.68|1377.88|1381.06|1378.26|1381.3|1378.5|1380.07|1377.27|0
1657516500000|2022-07-11 05:15:00|1381.3|1378.5|1382.78|1379.98|1383.27|1380.47|1381.3|1378.5|0
1657516800000|2022-07-11 05:20:00|1383.03|1380.23|1384.01|1381.21|1384.26|1381.46|1382.53|1379.73|0
1657517100000|2022-07-11 05:25:00|1384.26|1381.46|1383.03|1380.23|1384.26|1381.46|1381.79|1378.99|0
1657517400000|2022-07-11 05:30:00|1382.78|1379.98|1381.66|1378.86|1383.03|1380.23|1380.81|1378.01|0
1657517700000|2022-07-11 05:35:00|1381.79|1378.99|1382.78|1379.98|1383.02|1380.22|1381.3|1378.5|0
1657518000000|2022-07-11 05:40:00|1382.53|1379.73|1383.52|1380.72|1384.01|1381.21|1381.79|1378.99|0
1657518300000|2022-07-11 05:45:00|1383.76|1380.96|1382.04|1379.24|1384.01|1381.21|1381.79|1378.99|0
1657518600000|2022-07-11 05:50:00|1381.79|1378.99|1379.32|1376.52|1382.04|1379.24|1378.59|1375.79|0
1657518900000|2022-07-11 05:55:00|1379.08|1376.28|1379.32|1376.52|1380.68|1377.88|1378.09|1375.29|0
1657519200000|2022-07-11 06:00:00|1379.08|1376.28|1381.79|1378.99|1382.53|1379.73|1378.09|1375.29|0
1657519500000|2022-07-11 06:05:00|1382.03|1379.23|1371.68|1368.88|1382.03|1379.23|1369.34|1366.54|0
1657519800000|2022-07-11 06:10:00|1372.18|1369.38|1369.79|1366.99|1372.75|1369.95|1369.3|1366.5|0
1657520100000|2022-07-11 06:15:00|1369.54|1366.74|1372.96|1370.16|1373.09|1370.29|1369.3|1366.5|0
1657520400000|2022-07-11 06:20:00|1373.09|1370.29|1373.45|1370.65|1374.32|1371.52|1372.35|1369.55|0
1657520700000|2022-07-11 06:25:00|1373.58|1370.78|1375.06|1372.26|1375.8|1373|1373.09|1370.29|0
1657521000000|2022-07-11 06:30:00|1375.31|1372.51|1375.92|1373.12|1377.03|1374.23|1374.57|1371.77|0
1657521300000|2022-07-11 06:35:00|1376.04|1373.24|1375.67|1372.87|1377.03|1374.23|1374.81|1372.01|0
1657521600000|2022-07-11 06:40:00|1375.55|1372.75|1374.81|1372.01|1376.04|1373.24|1373.83|1371.03|0
1657521900000|2022-07-11 06:45:00|1374.56|1371.76|1374.07|1371.27|1375.06|1372.26|1373.58|1370.78|0
1657522200000|2022-07-11 06:50:00|1373.94|1371.14|1371.61|1368.81|1374.07|1371.27|1370.87|1368.07|0
1657522500000|2022-07-11 06:55:00|1371.36|1368.56|1372.22|1369.42|1373.82|1371.02|1371.36|1368.56|0
1657522800000|2022-07-11 07:00:00|1372.34|1369.54|1374.07|1371.27|1374.19|1371.39|1369.39|1366.59|0
1657523100000|2022-07-11 07:05:00|1373.62|1371.22|1377.19|1374.79|1379.04|1376.64|1373.25|1370.85|0
1657523400000|2022-07-11 07:10:00|1376.83|1374.43|1376.33|1373.93|1379.78|1377.38|1376.33|1373.93|0
1657523700000|2022-07-11 07:15:00|1375.84|1373.44|1379.41|1377.01|1379.54|1377.14|1374.85|1372.45|0
1657524000000|2022-07-11 07:20:00|1379.54|1377.14|1379.9|1377.5|1382.49|1380.09|1378.8|1376.4|0
1657524300000|2022-07-11 07:25:00|1379.78|1377.38|1377.43|1375.03|1380.52|1378.12|1377.07|1374.67|0
1657524600000|2022-07-11 07:30:00|1377.81|1375.41|1381.01|1378.61|1381.26|1378.86|1376.08|1373.68|0
1657524900000|2022-07-11 07:35:00|1381.26|1378.86|1380.27|1377.87|1383.6|1381.2|1380.03|1377.63|0
1657525200000|2022-07-11 07:40:00|1380.52|1378.12|1379.04|1376.64|1381.01|1378.61|1378.3|1375.9|0
1657525500000|2022-07-11 07:45:00|1379.53|1377.13|1377.31|1374.91|1381.62|1379.22|1377.07|1374.67|0
1657525800000|2022-07-11 07:50:00|1377.56|1375.16|1376.94|1374.54|1378.79|1376.39|1376.08|1373.68|0
1657526100000|2022-07-11 07:55:00|1377.07|1374.67|1377.8|1375.4|1379.04|1376.64|1376.57|1374.17|0
1657526400000|2022-07-11 08:00:00|1377.92|1375.52|1377.06|1374.66|1379.78|1377.38|1376.57|1374.17|0
1657526700000|2022-07-11 08:05:00|1377.56|1375.16|1380.02|1377.62|1380.88|1378.48|1377.06|1374.66|0
1657527000000|2022-07-11 08:10:00|1379.53|1377.13|1382.85|1380.45|1384.95|1382.55|1379.53|1377.13|0
1657527300000|2022-07-11 08:15:00|1383.23|1380.83|1384.95|1382.55|1385.94|1383.54|1381.87|1379.47|0
1657527600000|2022-07-11 08:20:00|1385.07|1382.67|1384.33|1381.93|1385.69|1383.29|1381.99|1379.59|0
1657527900000|2022-07-11 08:25:00|1384.21|1381.81|1381.74|1379.34|1384.7|1382.3|1381.74|1379.34|0
1657528200000|2022-07-11 08:30:00|1381.5|1379.1|1383.72|1381.32|1383.96|1381.56|1381.5|1379.1|0
1657528500000|2022-07-11 08:35:00|1383.47|1381.07|1384.79|1382.39|1385.89|1383.49|1383.22|1380.82|0
1657528800000|2022-07-11 08:40:00|1385.03|1382.63|1382.69|1380.29|1385.03|1382.63|1382.07|1379.67|0
1657529100000|2022-07-11 08:45:00|1382.57|1380.17|1382.68|1380.28|1383.18|1380.78|1381.83|1379.43|0
1657529400000|2022-07-11 08:50:00|1383.06|1380.66|1383.42|1381.02|1384.29|1381.89|1380.84|1378.44|0
1657529700000|2022-07-11 08:55:00|1383.31|1380.91|1382.32|1379.92|1383.31|1380.91|1380.84|1378.44|0
1657530000000|2022-07-11 09:00:00|1382.07|1379.67|1385.89|1383.49|1386.02|1383.62|1380.59|1378.19|0
1657530300000|2022-07-11 09:05:00|1385.77|1383.37|1386.02|1383.62|1386.76|1384.36|1384.41|1382.01|0
1657530600000|2022-07-11 09:10:00|1386.13|1383.73|1387|1384.6|1388.48|1386.08|1385.52|1383.12|0
1657530900000|2022-07-11 09:15:00|1387.37|1384.97|1387|1384.6|1388.35|1385.95|1386.26|1383.86|0
1657531200000|2022-07-11 09:20:00|1386.75|1384.35|1386.75|1384.35|1387.25|1384.85|1384.9|1382.5|0
1657531500000|2022-07-11 09:25:00|1387|1384.6|1385.52|1383.12|1388.73|1386.33|1384.78|1382.38|0
1657531800000|2022-07-11 09:30:00|1384.78|1382.38|1383.17|1380.77|1385.39|1382.99|1382.68|1380.28|0
1657532100000|2022-07-11 09:35:00|1383.05|1380.65|1384.16|1381.76|1385.27|1382.87|1382.81|1380.41|0
1657532400000|2022-07-11 09:40:00|1384.28|1381.88|1383.05|1380.65|1385.27|1382.87|1382.68|1380.28|0
1657532700000|2022-07-11 09:45:00|1383.3|1380.9|1383.05|1380.65|1385.02|1382.62|1382.8|1380.4|0
1657533000000|2022-07-11 09:50:00|1383.17|1380.77|1382.56|1380.16|1383.79|1381.39|1382.56|1380.16|0
1657533300000|2022-07-11 09:55:00|1382.8|1380.4|1382.56|1380.16|1383.3|1380.9|1382.43|1380.03|0
1657533600000|2022-07-11 10:00:00|1382.67|1380.27|1383.29|1380.89|1383.29|1380.89|1380.83|1378.43|0
1657533900000|2022-07-11 10:05:00|1383.05|1380.65|1385.63|1383.23|1386.99|1384.59|1383.05|1380.65|0
1657534200000|2022-07-11 10:10:00|1385.27|1382.87|1386.99|1384.59|1387.11|1384.71|1385.27|1382.87|0
1657534500000|2022-07-11 10:15:00|1387.36|1384.96|1390.44|1388.04|1390.69|1388.29|1386.99|1384.59|0
1657534800000|2022-07-11 10:20:00|1390.56|1388.16|1389.95|1387.55|1391.43|1389.03|1388.96|1386.56|0
1657535100000|2022-07-11 10:25:00|1389.82|1387.42|1387.35|1384.95|1390.69|1388.29|1387.35|1384.95|0
1657535400000|2022-07-11 10:30:00|1387.48|1385.08|1384.77|1382.37|1387.6|1385.2|1384.28|1381.88|0
1657535700000|2022-07-11 10:35:00|1384.52|1382.12|1385.26|1382.86|1386.5|1384.1|1384.03|1381.63|0
1657536000000|2022-07-11 10:40:00|1384.77|1382.37|1387.23|1384.83|1387.73|1385.33|1384.77|1382.37|0
1657536300000|2022-07-11 10:45:00|1387.73|1385.33|1387.97|1385.57|1389.21|1386.81|1387.48|1385.08|0
1657536600000|2022-07-11 10:50:00|1388.22|1385.82|1384.27|1381.87|1388.47|1386.07|1384.15|1381.75|0
1657536900000|2022-07-11 10:55:00|1384.03|1381.63|1386.25|1383.85|1386.36|1383.96|1384.03|1381.63|0
1657537200000|2022-07-11 11:00:00|1386|1383.6|1388.71|1386.31|1389.2|1386.8|1386|1383.6|0
1657537500000|2022-07-11 11:05:00|1388.46|1386.06|1389.2|1386.8|1389.94|1387.54|1388.34|1385.94|0
1657537800000|2022-07-11 11:10:00|1389.08|1386.68|1388.71|1386.31|1389.94|1387.54|1388.09|1385.69|0
1657538100000|2022-07-11 11:15:00|1388.83|1386.43|1388.46|1386.06|1389.45|1387.05|1387.97|1385.57|0
1657538400000|2022-07-11 11:20:00|1388.58|1386.18|1386.74|1384.34|1388.96|1386.56|1386.49|1384.09|0
1657538700000|2022-07-11 11:25:00|1386.49|1384.09|1383.89|1381.49|1386.49|1384.09|1383.78|1381.38|0
1657539000000|2022-07-11 11:30:00|1384.02|1381.62|1384.51|1382.11|1385.75|1383.35|1383.77|1381.37|0
1657539300000|2022-07-11 11:35:00|1384.27|1381.87|1383.53|1381.13|1385.01|1382.61|1383.28|1380.88|0
1657539600000|2022-07-11 11:40:00|1383.28|1380.88|1381.43|1379.03|1383.28|1380.88|1380.44|1378.04|0
1657539900000|2022-07-11 11:45:00|1381.06|1378.66|1380.81|1378.41|1381.31|1378.91|1379.83|1377.43|0
1657540200000|2022-07-11 11:50:00|1380.57|1378.17|1377.79|1375.39|1380.69|1378.29|1377.54|1375.14|0
1657540500000|2022-07-11 11:55:00|1377.91|1375.51|1379.02|1376.62|1379.02|1376.62|1377.05|1374.65|0
1657540800000|2022-07-11 12:00:00|1378.89|1376.49|1378.53|1376.13|1380.01|1377.61|1378.03|1375.63|0
1657541100000|2022-07-11 12:05:00|1378.28|1375.88|1380.74|1378.34|1381.24|1378.84|1377.05|1374.65|0
1657541400000|2022-07-11 12:10:00|1380.5|1378.1|1380.99|1378.59|1382.47|1380.07|1380.5|1378.1|0
1657541700000|2022-07-11 12:15:00|1381.24|1378.84|1380.99|1378.59|1381.48|1379.08|1380|1377.6|0
1657542000000|2022-07-11 12:20:00|1381.24|1378.84|1383.7|1381.3|1384.19|1381.79|1381.24|1378.84|0
1657542300000|2022-07-11 12:25:00|1383.45|1381.05|1382.22|1379.82|1383.7|1381.3|1381.35|1378.95|0
1657542600000|2022-07-11 12:30:00|1382.47|1380.07|1380.25|1377.85|1383.82|1381.42|1379.51|1377.11|0
1657542900000|2022-07-11 12:35:00|1380|1377.6|1378.77|1376.37|1380.74|1378.34|1378.77|1376.37|0
1657543200000|2022-07-11 12:40:00|1378.64|1376.24|1378.27|1375.87|1379.51|1377.11|1376.3|1373.9|0
1657543500000|2022-07-11 12:45:00|1378.52|1376.12|1376.79|1374.39|1378.77|1376.37|1375.07|1372.67|0
1657543800000|2022-07-11 12:50:00|1377.04|1374.64|1379.75|1377.35|1380.49|1378.09|1376.79|1374.39|0
1657544100000|2022-07-11 12:55:00|1380|1377.6|1380.74|1378.34|1381.72|1379.32|1378.76|1376.36|0
1657544400000|2022-07-11 13:00:00|1380.98|1378.58|1382.22|1379.82|1382.96|1380.56|1380.49|1378.09|0
1657544700000|2022-07-11 13:05:00|1381.97|1379.57|1381.23|1378.83|1383.45|1381.05|1380.49|1378.09|0
1657545000000|2022-07-11 13:10:00|1380.98|1378.58|1378.52|1376.12|1381.72|1379.32|1378.52|1376.12|0
1657545300000|2022-07-11 13:15:00|1378.27|1375.87|1381.23|1378.83|1382.08|1379.68|1378.27|1375.87|0
1657545600000|2022-07-11 13:20:00|1380.98|1378.58|1381.84|1379.44|1382.21|1379.81|1380.73|1378.33|0
1657545900000|2022-07-11 13:25:00|1381.72|1379.32|1379.75|1377.35|1381.97|1379.57|1379.5|1377.1|0
1657546200000|2022-07-11 13:30:00|1379.25|1376.85|1382.95|1380.55|1388.62|1386.22|1378.27|1375.87|0
1657546500000|2022-07-11 13:35:00|1381.22|1378.82|1366.32|1363.92|1381.22|1378.82|1366.32|1363.92|0
1657546800000|2022-07-11 13:40:00|1366.08|1363.68|1366.01|1363.61|1368.48|1366.08|1362.13|1359.73|0
1657547100000|2022-07-11 13:45:00|1365.52|1363.12|1362.07|1359.67|1365.52|1363.12|1358.13|1355.73|0
1657547400000|2022-07-11 13:50:00|1361.58|1359.18|1362.37|1359.97|1364.04|1361.64|1357.14|1354.74|0
1657547700000|2022-07-11 13:55:00|1361.39|1358.99|1366.43|1364.03|1368.41|1366.01|1361.39|1358.99|0
1657548000000|2022-07-11 14:00:00|1365.2|1362.8|1361.01|1358.61|1365.2|1362.8|1359.53|1357.13|0
1657548300000|2022-07-11 14:05:00|1361.26|1358.86|1363.72|1361.32|1366.43|1364.03|1358.79|1356.39|0
1657548600000|2022-07-11 14:10:00|1363.47|1361.07|1364.63|1362.23|1370.13|1367.73|1363.23|1360.83|0
1657548900000|2022-07-11 14:15:00|1364.76|1362.36|1361.8|1359.4|1369.69|1367.29|1361.55|1359.15|0
1657549200000|2022-07-11 14:20:00|1362.05|1359.65|1359.84|1357.44|1363.28|1360.88|1356.87|1354.47|0
1657549500000|2022-07-11 14:25:00|1358.97|1356.57|1363.04|1360.64|1364.77|1362.37|1358.97|1356.57|0
1657549800000|2022-07-11 14:30:00|1362.55|1360.15|1365.99|1363.59|1369.2|1366.8|1361.81|1359.41|0
1657550100000|2022-07-11 14:35:00|1366.24|1363.84|1370.33|1367.93|1371.33|1368.93|1364.27|1361.87|0
1657550400000|2022-07-11 14:40:00|1370.58|1368.18|1370.33|1367.93|1375.02|1372.62|1368.85|1366.45|0
1657550700000|2022-07-11 14:45:00|1370.82|1368.42|1368.85|1366.45|1372.55|1370.15|1367.12|1364.72|0
1657551000000|2022-07-11 14:50:00|1369.1|1366.7|1368.36|1365.96|1371.56|1369.16|1366.63|1364.23|0
1657551300000|2022-07-11 14:55:00|1368.6|1366.2|1360.96|1358.56|1368.6|1366.2|1360.96|1358.56|0
1657551600000|2022-07-11 15:00:00|1360.46|1358.06|1364.16|1361.76|1364.66|1362.26|1360.46|1358.06|0
1657551900000|2022-07-11 15:05:00|1363.67|1361.27|1369.09|1366.69|1369.83|1367.43|1363.42|1361.02|0
1657552200000|2022-07-11 15:10:00|1368.6|1366.2|1368.85|1366.45|1372.05|1369.65|1367.61|1365.21|0
1657552500000|2022-07-11 15:15:00|1369.09|1366.69|1368.11|1365.71|1372.3|1369.9|1367.37|1364.97|0
1657552800000|2022-07-11 15:20:00|1367.86|1365.46|1365.64|1363.24|1370.82|1368.42|1365.39|1362.99|0
1657553100000|2022-07-11 15:25:00|1365.39|1362.99|1370.08|1367.68|1371.06|1368.66|1365.39|1362.99|0
1657553400000|2022-07-11 15:30:00|1370.32|1367.92|1366.87|1364.47|1372.05|1369.65|1366.62|1364.22|0
1657553700000|2022-07-11 15:35:00|1367.61|1365.21|1368.35|1365.95|1373.28|1370.88|1363.91|1361.51|0
1657554000000|2022-07-11 15:40:00|1368.1|1365.7|1365.64|1363.24|1369.34|1366.94|1363.17|1360.77|0
1657554300000|2022-07-11 15:45:00|1367.36|1364.96|1363.38|1360.98|1367.61|1365.21|1362.92|1360.52|0
1657554600000|2022-07-11 15:50:00|1363.68|1361.28|1363.44|1361.04|1364.92|1362.52|1360.48|1358.08|0
1657554900000|2022-07-11 15:55:00|1363.19|1360.79|1364.92|1362.52|1366.4|1364|1362.45|1360.05|0
1657555200000|2022-07-11 16:00:00|1365.41|1363.01|1364.42|1362.02|1367.14|1364.74|1362.45|1360.05|0
1657555500000|2022-07-11 16:05:00|1364.18|1361.78|1366.15|1363.75|1366.39|1363.99|1362.94|1360.54|0
1657555800000|2022-07-11 16:10:00|1365.41|1363.01|1367.38|1364.98|1368.61|1366.21|1365.16|1362.76|0
1657556100000|2022-07-11 16:15:00|1367.13|1364.73|1366.89|1364.49|1369.6|1367.2|1366.15|1363.75|0
1657556400000|2022-07-11 16:20:00|1366.64|1364.24|1365.41|1363.01|1367.38|1364.98|1362.45|1360.05|0
1657556700000|2022-07-11 16:25:00|1365.16|1362.76|1366.64|1364.24|1367.13|1364.73|1363.93|1361.53|0
1657557000000|2022-07-11 16:30:00|1366.88|1364.48|1367.62|1365.22|1368.12|1365.72|1365.16|1362.76|0
1657557300000|2022-07-11 16:35:00|1367.87|1365.47|1371.57|1369.17|1372.31|1369.91|1367.87|1365.47|0
1657557600000|2022-07-11 16:40:00|1371.82|1369.42|1368.86|1366.46|1371.82|1369.42|1367.62|1365.22|0
1657557900000|2022-07-11 16:45:00|1369.1|1366.7|1368.12|1365.72|1369.85|1367.45|1367.62|1365.22|0
1657558200000|2022-07-11 16:50:00|1368.37|1365.97|1367.14|1364.74|1368.62|1366.22|1364.92|1362.52|0
1657558500000|2022-07-11 16:55:00|1367.38|1364.98|1370.21|1367.81|1371.58|1369.18|1367.38|1364.98|0
1657558800000|2022-07-11 17:00:00|1370.1|1367.7|1374.53|1372.13|1378.24|1375.84|1369.11|1366.71|0
1657559100000|2022-07-11 17:05:00|1374.65|1372.25|1380.46|1378.06|1381.2|1378.8|1373.05|1370.65|0
1657559400000|2022-07-11 17:10:00|1380.21|1377.81|1379.25|1376.85|1381.47|1379.07|1379|1376.6|0
1657559700000|2022-07-11 17:15:00|1379|1376.6|1378.51|1376.11|1379.74|1377.34|1377.77|1375.37|0
1657560000000|2022-07-11 17:20:00|1378.26|1375.86|1381.47|1379.07|1381.47|1379.07|1378.26|1375.86|0
1657560300000|2022-07-11 17:25:00|1381.22|1378.82|1381.47|1379.07|1382.21|1379.81|1379.99|1377.59|0
1657560600000|2022-07-11 17:30:00|1381.22|1378.82|1384.43|1382.03|1386.65|1384.25|1380.73|1378.33|0
1657560900000|2022-07-11 17:35:00|1384.68|1382.28|1386.4|1384|1386.4|1384|1384.18|1381.78|0
1657561200000|2022-07-11 17:40:00|1386.65|1384.25|1384.92|1382.52|1388.13|1385.73|1384.92|1382.52|0
1657561500000|2022-07-11 17:45:00|1385.17|1382.77|1383.93|1381.53|1386.16|1383.76|1383.19|1380.79|0
1657561800000|2022-07-11 17:50:00|1384.05|1381.65|1387.14|1384.74|1387.88|1385.48|1383.69|1381.29|0
1657562100000|2022-07-11 17:55:00|1386.89|1384.49|1384.18|1381.78|1387.14|1384.74|1384.05|1381.65|0
1657562400000|2022-07-11 18:00:00|1384.43|1382.03|1380.23|1377.83|1384.67|1382.27|1379|1376.6|0
1657562700000|2022-07-11 18:05:00|1379.98|1377.58|1377.02|1374.62|1382.2|1379.8|1377.02|1374.62|0
1657563000000|2022-07-11 18:10:00|1377.27|1374.87|1374.8|1372.4|1377.76|1375.36|1374.06|1371.66|0
1657563300000|2022-07-11 18:15:00|1374.55|1372.15|1375.54|1373.14|1376.28|1373.88|1372.33|1369.93|0
1657563600000|2022-07-11 18:20:00|1375.29|1372.89|1374.8|1372.4|1376.28|1373.88|1372.83|1370.43|0
1657563900000|2022-07-11 18:25:00|1374.55|1372.15|1373.07|1370.67|1374.8|1372.4|1372.58|1370.18|0
1657564200000|2022-07-11 18:30:00|1372.83|1370.43|1371.59|1369.19|1374.31|1371.91|1371.1|1368.7|0
1657564500000|2022-07-11 18:35:00|1371.84|1369.44|1372.08|1369.68|1373.32|1370.92|1370.6|1368.2|0
1657564800000|2022-07-11 18:40:00|1372.33|1369.93|1375.78|1373.38|1376.77|1374.37|1371.59|1369.19|0
1657565100000|2022-07-11 18:45:00|1376.03|1373.63|1372.82|1370.42|1377.02|1374.62|1372.82|1370.42|0
1657565400000|2022-07-11 18:50:00|1373.07|1370.67|1369.3|1366.9|1373.07|1370.67|1367.89|1365.49|0
1657565700000|2022-07-11 18:55:00|1369.05|1366.65|1366.33|1363.93|1370.78|1368.38|1366.33|1363.93|0
1657566000000|2022-07-11 19:00:00|1366.09|1363.69|1361.65|1359.25|1367.57|1365.17|1360.66|1358.26|0
1657566300000|2022-07-11 19:05:00|1361.4|1359|1361.92|1359.52|1364.14|1361.74|1360.42|1358.02|0
1657566600000|2022-07-11 19:10:00|1362.16|1359.76|1362.41|1360.01|1363.64|1361.24|1360.44|1358.04|0
1657566900000|2022-07-11 19:15:00|1361.92|1359.52|1360.44|1358.04|1363.15|1360.75|1358.96|1356.56|0
1657567200000|2022-07-11 19:20:00|1360.19|1357.79|1360.68|1358.28|1362.16|1359.76|1358.71|1356.31|0
1657567500000|2022-07-11 19:25:00|1360.43|1358.03|1362.41|1360.01|1363.64|1361.24|1359.69|1357.29|0
1657567800000|2022-07-11 19:30:00|1361.91|1359.51|1363.15|1360.75|1365.12|1362.72|1361.91|1359.51|0
1657568100000|2022-07-11 19:35:00|1362.9|1360.5|1362.28|1359.88|1364.13|1361.73|1360.19|1357.79|0
1657568400000|2022-07-11 19:40:00|1362.03|1359.63|1358.71|1356.31|1364.13|1361.73|1358.71|1356.31|0
1657568700000|2022-07-11 19:45:00|1358.95|1356.55|1359.7|1357.3|1362.9|1360.5|1358.21|1355.81|0
1657569000000|2022-07-11 19:50:00|1356.74|1354.34|1357.97|1355.57|1358.46|1356.06|1355.5|1353.1|0
1657569300000|2022-07-11 19:55:00|1356.74|1354.34|1363.39|1360.99|1363.39|1360.99|1356.74|1354.34|0
1657569600000|2022-07-11 20:00:00|1362.9|1360.5|1366.11|1363.71|1366.6|1364.2|1362.9|1360.5|0
1657569900000|2022-07-11 20:05:00|1366.35|1363.95|1367.58|1365.18|1368.32|1365.92|1366.35|1363.95|0
1657570200000|2022-07-11 20:10:00|1367.83|1365.43|1367.83|1365.43|1369.06|1366.66|1366.84|1364.44|0
1657570500000|2022-07-11 20:15:00|1368.28|1365.48|1367.29|1364.49|1368.77|1365.97|1367.29|1364.49|0
1657570800000|2022-07-11 20:20:00|1367.54|1364.74|1367.78|1364.98|1368.03|1365.23|1367.04|1364.24|0
1657571100000|2022-07-11 20:25:00|1367.54|1364.74|1367.78|1364.98|1367.78|1364.98|1367.04|1364.24|0
1657571400000|2022-07-11 20:30:00|1368.03|1365.23|1368.77|1365.97|1369.01|1366.21|1368.03|1365.23|0
1657571700000|2022-07-11 20:35:00|1368.52|1365.72|1368.27|1365.47|1368.77|1365.97|1367.29|1364.49|0
1657572000000|2022-07-11 20:40:00|1368.03|1365.23|1367.29|1364.49|1368.03|1365.23|1367.29|1364.49|0
1657572300000|2022-07-11 20:45:00|1367.04|1364.24|1367.04|1364.24|1367.78|1364.98|1366.79|1363.99|0
1657572600000|2022-07-11 20:50:00|1367.29|1364.49|1367.04|1364.24|1367.29|1364.49|1366.79|1363.99|0
1657572900000|2022-07-11 20:55:00|1366.91|1364.11|1367.16|1364.36|1367.28|1364.48|1366.3|1363.5|0
1657573200000|2022-07-11 21:00:00|1366.81|1364.01|1366.77|1363.97|1367.1|1364.3|1366.62|1363.82|0
1657573500000|2022-07-11 21:05:00|1366.73|1363.93|1366.48|1363.68|1366.84|1364.04|1366.4|1363.6|0
1657573800000|2022-07-11 21:10:00|1366.55|1363.75|1366.55|1363.75|1366.7|1363.9|1366.48|1363.68|0
1657574100000|2022-07-11 21:15:00|1366.77|1363.97|1366.92|1364.12|1367.05|1364.25|1366.66|1363.86|0
1657574400000|2022-07-11 21:20:00|1366.88|1364.08|1366.88|1364.08|1366.92|1364.12|1366.81|1364.01|0
1657574700000|2022-07-11 21:25:00|1367.01|1364.21|1366.84|1364.04|1367.01|1364.21|1366.81|1364.01|0
1657575000000|2022-07-11 21:30:00|1366.98|1364.18|1367.2|1364.4|1367.45|1364.65|1366.94|1364.14|0
1657575300000|2022-07-11 21:35:00|1367.16|1364.36|1366.98|1364.18|1367.16|1364.36|1366.91|1364.11|0
1657575600000|2022-07-11 21:40:00|1367.05|1364.25|1366.91|1364.11|1367.05|1364.25|1366.91|1364.11|0
1657575900000|2022-07-11 21:45:00|1366.94|1364.14|1367.16|1364.36|1367.63|1364.83|1366.94|1364.14|0
1657576200000|2022-07-11 21:50:00|1367.12|1364.32|1367.01|1364.21|1367.41|1364.61|1366.94|1364.14|0
1657576500000|2022-07-11 21:55:00|1367.09|1364.29|1367.44|1364.64|1367.44|1364.64|1367.09|1364.29|0
1657576800000|2022-07-11 22:00:00|1367.39|1364.59|1364.07|1361.27|1367.39|1364.59|1364.07|1361.27|0
1657577100000|2022-07-11 22:05:00|1363.82|1361.02|1364.81|1362.01|1365.05|1362.25|1363.69|1360.89|0
1657577400000|2022-07-11 22:10:00|1364.93|1362.13|1365.05|1362.25|1365.3|1362.5|1363.94|1361.14|0
1657577700000|2022-07-11 22:15:00|1364.81|1362.01|1365.3|1362.5|1365.66|1362.86|1364.56|1361.76|0
1657578000000|2022-07-11 22:20:00|1365.42|1362.62|1365.05|1362.25|1365.55|1362.75|1364.92|1362.12|0
1657578300000|2022-07-11 22:25:00|1365.3|1362.5|1365.79|1362.99|1365.79|1362.99|1365.05|1362.25|0
1657578600000|2022-07-11 22:30:00|1366.04|1363.24|1365.79|1362.99|1366.78|1363.98|1365.79|1362.99|0
1657578900000|2022-07-11 22:35:00|1365.66|1362.86|1363.57|1360.77|1365.79|1362.99|1363.32|1360.52|0
1657579200000|2022-07-11 22:40:00|1363.82|1361.02|1362.34|1359.54|1364.06|1361.26|1362.34|1359.54|0
1657579500000|2022-07-11 22:45:00|1362.21|1359.41|1361.35|1358.55|1362.58|1359.78|1360.61|1357.81|0
1657579800000|2022-07-11 22:50:00|1361.1|1358.3|1361.35|1358.55|1361.84|1359.04|1360.86|1358.06|0
1657580100000|2022-07-11 22:55:00|1361.22|1358.42|1361.22|1358.42|1361.84|1359.04|1360.61|1357.81|0
1657580400000|2022-07-11 23:00:00|1361.1|1358.3|1362.83|1360.03|1362.83|1360.03|1360.97|1358.17|0
1657580700000|2022-07-11 23:05:00|1363.07|1360.27|1365.05|1362.25|1365.05|1362.25|1363.07|1360.27|0
1657581000000|2022-07-11 23:10:00|1364.8|1362|1364.31|1361.51|1365.05|1362.25|1363.57|1360.77|0
1657581300000|2022-07-11 23:15:00|1364.42|1361.62|1363.32|1360.52|1365.04|1362.24|1363.07|1360.27|0
1657581600000|2022-07-11 23:20:00|1363.56|1360.76|1363.56|1360.76|1364.3|1361.5|1362.94|1360.14|0
1657581900000|2022-07-11 23:25:00|1363.68|1360.88|1366.28|1363.48|1366.28|1363.48|1363.68|1360.88|0
1657582200000|2022-07-11 23:30:00|1366.03|1363.23|1365.65|1362.85|1366.52|1363.72|1365.41|1362.61|0
1657582500000|2022-07-11 23:35:00|1365.78|1362.98|1367.26|1364.46|1368.12|1365.32|1365.54|1362.74|0
1657582800000|2022-07-11 23:40:00|1367.13|1364.33|1366.27|1363.47|1367.38|1364.58|1366.03|1363.23|0
1657583100000|2022-07-11 23:45:00|1366.52|1363.72|1368|1365.2|1368.25|1365.45|1366.27|1363.47|0
1657583400000|2022-07-11 23:50:00|1368.25|1365.45|1367.26|1364.46|1368.49|1365.69|1366.77|1363.97|0
1657583700000|2022-07-11 23:55:00|1367.51|1364.71|1368.99|1366.19|1369.23|1366.43|1366.77|1363.97|0
1657584000000|2022-07-12 00:00:00|1369.23|1366.43|1366.52|1363.72|1369.97|1367.17|1365.28|1362.48|0
1657584300000|2022-07-12 00:05:00|1366.76|1363.96|1366.64|1363.84|1367.75|1364.95|1365.78|1362.98|0
1657584600000|2022-07-12 00:10:00|1366.76|1363.96|1365.04|1362.24|1367.26|1364.46|1364.79|1361.99|0
1657584900000|2022-07-12 00:15:00|1364.79|1361.99|1364.3|1361.5|1366.27|1363.47|1363.8|1361|0
1657585200000|2022-07-12 00:20:00|1364.05|1361.25|1364.17|1361.37|1364.79|1361.99|1363.06|1360.26|0
1657585500000|2022-07-12 00:25:00|1364.05|1361.25|1358.87|1356.07|1364.05|1361.25|1358.13|1355.33|0
1657585800000|2022-07-12 00:30:00|1359.12|1356.32|1357.64|1354.84|1359.86|1357.06|1356.9|1354.1|0
1657586100000|2022-07-12 00:35:00|1357.14|1354.34|1359.11|1356.31|1359.11|1356.31|1356.16|1353.36|0
1657586400000|2022-07-12 00:40:00|1359.36|1356.56|1357.39|1354.59|1359.61|1356.81|1356.89|1354.09|0
1657586700000|2022-07-12 00:45:00|1357.14|1354.34|1350.36|1347.56|1357.88|1355.08|1348.63|1345.83|0
1657587000000|2022-07-12 00:50:00|1350.85|1348.05|1345.31|1342.51|1351.22|1348.42|1343.34|1340.54|0
1657587300000|2022-07-12 00:55:00|1345.18|1342.38|1343.58|1340.78|1346.29|1343.49|1343.09|1340.29|0
1657587600000|2022-07-12 01:00:00|1344.08|1341.28|1343.09|1340.29|1344.44|1341.64|1342.6|1339.8|0
1657587900000|2022-07-12 01:05:00|1343.21|1340.41|1344.19|1341.39|1345.8|1343|1342.96|1340.16|0
1657588200000|2022-07-12 01:10:00|1344.07|1341.27|1343.58|1340.78|1344.32|1341.52|1342.1|1339.3|0
1657588500000|2022-07-12 01:15:00|1344.57|1341.77|1344.07|1341.27|1345.06|1342.26|1343.58|1340.78|0
1657588800000|2022-07-12 01:20:00|1344.19|1341.39|1341.36|1338.56|1344.57|1341.77|1341.36|1338.56|0
1657589100000|2022-07-12 01:25:00|1341.61|1338.81|1344.68|1341.88|1345.06|1342.26|1340.62|1337.82|0
1657589400000|2022-07-12 01:30:00|1344.56|1341.76|1346.29|1343.49|1348.01|1345.21|1344.32|1341.52|0
1657589700000|2022-07-12 01:35:00|1346.04|1343.24|1345.55|1342.75|1346.53|1343.73|1343.82|1341.02|0
1657590000000|2022-07-12 01:40:00|1345.79|1342.99|1345.67|1342.87|1348.01|1345.21|1345.55|1342.75|0
1657590300000|2022-07-12 01:45:00|1345.55|1342.75|1345.3|1342.5|1346.4|1343.6|1343.82|1341.02|0
1657590600000|2022-07-12 01:50:00|1345.42|1342.62|1344.56|1341.76|1346.53|1343.73|1344.07|1341.27|0
1657590900000|2022-07-12 01:55:00|1344.19|1341.39|1345.05|1342.25|1345.17|1342.37|1343.57|1340.77|0
1657591200000|2022-07-12 02:00:00|1345.17|1342.37|1344.8|1342|1346.53|1343.73|1344.56|1341.76|0
1657591500000|2022-07-12 02:05:00|1344.92|1342.12|1346.28|1343.48|1347.52|1344.72|1344.92|1342.12|0
1657591800000|2022-07-12 02:10:00|1346.04|1343.24|1344.31|1341.51|1346.28|1343.48|1344.31|1341.51|0
1657592100000|2022-07-12 02:15:00|1344.06|1341.26|1343.32|1340.52|1344.68|1341.88|1343.08|1340.28|0
1657592400000|2022-07-12 02:20:00|1343.57|1340.77|1345.29|1342.49|1345.54|1342.74|1343.57|1340.77|0
1657592700000|2022-07-12 02:25:00|1345.17|1342.37|1344.55|1341.75|1346.28|1343.48|1344.43|1341.63|0
1657593000000|2022-07-12 02:30:00|1344.43|1341.63|1344.31|1341.51|1344.8|1342|1342.83|1340.03|0
1657593300000|2022-07-12 02:35:00|1344.55|1341.75|1343.07|1340.27|1345.29|1342.49|1342.83|1340.03|0
1657593600000|2022-07-12 02:40:00|1343.32|1340.52|1341.84|1339.04|1343.57|1340.77|1341.71|1338.91|0
1657593900000|2022-07-12 02:45:00|1342.33|1339.53|1342.58|1339.78|1344.06|1341.26|1342.09|1339.29|0
1657594200000|2022-07-12 02:50:00|1343.07|1340.27|1342.83|1340.03|1344.06|1341.26|1342.33|1339.53|0
1657594500000|2022-07-12 02:55:00|1342.7|1339.9|1343.56|1340.76|1344.06|1341.26|1342.09|1339.29|0
1657594800000|2022-07-12 03:00:00|1343.44|1340.64|1341.1|1338.3|1344.18|1341.38|1340.97|1338.17|0
1657595100000|2022-07-12 03:05:00|1341.22|1338.42|1339.37|1336.57|1341.35|1338.55|1337.16|1334.36|0
1657595400000|2022-07-12 03:10:00|1339.62|1336.82|1339.37|1336.57|1339.87|1337.07|1338.64|1335.84|0
1657595700000|2022-07-12 03:15:00|1339.13|1336.33|1338.39|1335.59|1339.37|1336.57|1338.26|1335.46|0
1657596000000|2022-07-12 03:20:00|1338.51|1335.71|1340.36|1337.56|1340.85|1338.05|1338.01|1335.21|0
1657596300000|2022-07-12 03:25:00|1340.6|1337.8|1340.11|1337.31|1341.22|1338.42|1339.86|1337.06|0
1657596600000|2022-07-12 03:30:00|1339.86|1337.06|1340.36|1337.56|1341.34|1338.54|1339.62|1336.82|0
1657596900000|2022-07-12 03:35:00|1340.11|1337.31|1339.86|1337.06|1340.6|1337.8|1339.12|1336.32|0
1657597200000|2022-07-12 03:40:00|1340.11|1337.31|1343.07|1340.27|1343.31|1340.51|1339.98|1337.18|0
1657597500000|2022-07-12 03:45:00|1342.82|1340.02|1342.57|1339.77|1343.18|1340.38|1341.83|1339.03|0
1657597800000|2022-07-12 03:50:00|1342.82|1340.02|1342.69|1339.89|1343.31|1340.51|1341.83|1339.03|0
1657598100000|2022-07-12 03:55:00|1342.82|1340.02|1343.06|1340.26|1343.31|1340.51|1341.83|1339.03|0
1657598400000|2022-07-12 04:00:00|1343.31|1340.51|1341.34|1338.54|1343.31|1340.51|1341.09|1338.29|0
1657598700000|2022-07-12 04:05:00|1341.09|1338.29|1341.09|1338.29|1341.83|1339.03|1340.35|1337.55|0
1657599000000|2022-07-12 04:10:00|1340.96|1338.16|1341.34|1338.54|1341.34|1338.54|1339.86|1337.06|0
1657599300000|2022-07-12 04:15:00|1341.21|1338.41|1339.36|1336.56|1341.21|1338.41|1339.36|1336.56|0
1657599600000|2022-07-12 04:20:00|1339.48|1336.68|1340.1|1337.3|1340.1|1337.3|1338.38|1335.58|0
1657599900000|2022-07-12 04:25:00|1339.86|1337.06|1341.09|1338.29|1341.58|1338.78|1339.73|1336.93|0
1657600200000|2022-07-12 04:30:00|1340.84|1338.04|1339.97|1337.17|1341.09|1338.29|1339.85|1337.05|0
1657600500000|2022-07-12 04:35:00|1339.85|1337.05|1340.35|1337.55|1340.84|1338.04|1339.61|1336.81|0
1657600800000|2022-07-12 04:40:00|1340.59|1337.79|1339.61|1336.81|1340.84|1338.04|1339.36|1336.56|0
1657601100000|2022-07-12 04:45:00|1339.48|1336.68|1339.36|1336.56|1340.1|1337.3|1339.11|1336.31|0
1657601400000|2022-07-12 04:50:00|1339.23|1336.43|1339.72|1336.92|1339.85|1337.05|1338.74|1335.94|0
1657601700000|2022-07-12 04:55:00|1339.85|1337.05|1340.59|1337.79|1341.33|1338.53|1339.6|1336.8|0
1657602000000|2022-07-12 05:00:00|1341.08|1338.28|1339.85|1337.05|1341.2|1338.4|1338.98|1336.18|0
1657602300000|2022-07-12 05:05:00|1339.72|1336.92|1341.33|1338.53|1341.33|1338.53|1338.86|1336.06|0
1657602600000|2022-07-12 05:10:00|1341.08|1338.28|1340.46|1337.66|1341.33|1338.53|1340.09|1337.29|0
1657602900000|2022-07-12 05:15:00|1340.34|1337.54|1342.07|1339.27|1342.43|1339.63|1339.6|1336.8|0
1657603200000|2022-07-12 05:20:00|1342.31|1339.51|1343.05|1340.25|1343.05|1340.25|1341.57|1338.77|0
1657603500000|2022-07-12 05:25:00|1342.8|1340|1342.18|1339.38|1343.3|1340.5|1341.82|1339.02|0
1657603800000|2022-07-12 05:30:00|1342.31|1339.51|1340.95|1338.15|1342.43|1339.63|1340.09|1337.29|0
1657604100000|2022-07-12 05:35:00|1341.08|1338.28|1340.83|1338.03|1342.06|1339.26|1340.58|1337.78|0
1657604400000|2022-07-12 05:40:00|1340.7|1337.9|1341.81|1339.01|1342.31|1339.51|1340.34|1337.54|0
1657604700000|2022-07-12 05:45:00|1341.69|1338.89|1341.32|1338.52|1342.8|1340|1341.32|1338.52|0
1657605000000|2022-07-12 05:50:00|1341.44|1338.64|1341.32|1338.52|1342.06|1339.26|1340.83|1338.03|0
1657605300000|2022-07-12 05:55:00|1341.57|1338.77|1339.6|1336.8|1342.06|1339.26|1339.35|1336.55|0
1657605600000|2022-07-12 06:00:00|1338.86|1336.06|1334.91|1332.11|1339.1|1336.3|1333.68|1330.88|0
1657605900000|2022-07-12 06:05:00|1334.67|1331.87|1336.85|1334.05|1338.08|1335.28|1333.68|1330.88|0
1657606200000|2022-07-12 06:10:00|1337.1|1334.3|1338.57|1335.77|1338.69|1335.89|1336.11|1333.31|0
1657606500000|2022-07-12 06:15:00|1338.33|1335.53|1339.31|1336.51|1339.56|1336.76|1336.6|1333.8|0
1657606800000|2022-07-12 06:20:00|1338.82|1336.02|1340.05|1337.25|1343.75|1340.95|1338.69|1335.89|0
1657607100000|2022-07-12 06:25:00|1340.17|1337.37|1340.66|1337.86|1342.76|1339.96|1340.05|1337.25|0
1657607400000|2022-07-12 06:30:00|1340.54|1337.74|1341.28|1338.48|1341.77|1338.97|1339.43|1336.63|0
1657607700000|2022-07-12 06:35:00|1341.4|1338.6|1340.05|1337.25|1341.77|1338.97|1339.06|1336.26|0
1657608000000|2022-07-12 06:40:00|1339.92|1337.12|1339.31|1336.51|1340.05|1337.25|1338.32|1335.52|0
1657608300000|2022-07-12 06:45:00|1339.06|1336.26|1336.84|1334.04|1339.55|1336.75|1336.6|1333.8|0
1657608600000|2022-07-12 06:50:00|1336.71|1333.91|1338.81|1336.01|1339.31|1336.51|1335.12|1332.32|0
1657608900000|2022-07-12 06:55:00|1338.32|1335.52|1340.29|1337.49|1340.29|1337.49|1337.58|1334.78|0
1657609200000|2022-07-12 07:00:00|1340.04|1337.24|1341.28|1338.48|1343|1340.2|1338.93|1336.13|0
1657609500000|2022-07-12 07:05:00|1341.08|1338.68|1340.34|1337.94|1342.92|1340.52|1337.63|1335.23|0
1657609800000|2022-07-12 07:10:00|1340.09|1337.69|1336.89|1334.49|1340.34|1337.94|1333.68|1331.28|0
1657610100000|2022-07-12 07:15:00|1337.38|1334.98|1334.67|1332.27|1338.86|1336.46|1334.42|1332.02|0
1657610400000|2022-07-12 07:20:00|1335.16|1332.76|1332.45|1330.05|1336.39|1333.99|1329.99|1327.59|0
1657610700000|2022-07-12 07:25:00|1332.2|1329.8|1331.46|1329.06|1334.42|1332.02|1330.48|1328.08|0
1657611000000|2022-07-12 07:30:00|1331.71|1329.31|1328.38|1325.98|1333.68|1331.28|1327.03|1324.63|0
1657611300000|2022-07-12 07:35:00|1327.77|1325.37|1330.35|1327.95|1330.97|1328.57|1326.65|1324.25|0
1657611600000|2022-07-12 07:40:00|1330.48|1328.08|1334.19|1331.79|1334.44|1332.04|1329.36|1326.96|0
1657611900000|2022-07-12 07:45:00|1334.44|1332.04|1334.68|1332.28|1337.15|1334.75|1334.19|1331.79|0
1657612200000|2022-07-12 07:50:00|1334.93|1332.53|1336.65|1334.25|1337.14|1334.74|1334.93|1332.53|0
1657612500000|2022-07-12 07:55:00|1336.16|1333.76|1337.14|1334.74|1337.64|1335.24|1335.04|1332.64|0
1657612800000|2022-07-12 08:00:00|1337.64|1335.24|1337.01|1334.61|1337.64|1335.24|1334.8|1332.4|0
1657613100000|2022-07-12 08:05:00|1336.9|1334.5|1335.42|1333.02|1337.88|1335.48|1334.8|1332.4|0
1657613400000|2022-07-12 08:10:00|1335.17|1332.77|1334.43|1332.03|1337.01|1334.61|1334.18|1331.78|0
1657613700000|2022-07-12 08:15:00|1334.3|1331.9|1335.17|1332.77|1335.66|1333.26|1333.94|1331.54|0
1657614000000|2022-07-12 08:20:00|1335.42|1333.02|1337.63|1335.23|1337.63|1335.23|1334.18|1331.78|0
1657614300000|2022-07-12 08:25:00|1337.39|1334.99|1337.63|1335.23|1337.88|1335.48|1336.4|1334|0
1657614600000|2022-07-12 08:30:00|1337.5|1335.1|1340.83|1338.43|1341.08|1338.68|1337.26|1334.86|0
1657614900000|2022-07-12 08:35:00|1341.08|1338.68|1341.2|1338.8|1343.05|1340.65|1340.59|1338.19|0
1657615200000|2022-07-12 08:40:00|1341.08|1338.68|1341.84|1339.44|1342.33|1339.93|1341.08|1338.68|0
1657615500000|2022-07-12 08:45:00|1341.59|1339.19|1341.1|1338.7|1341.84|1339.44|1340.6|1338.2|0
1657615800000|2022-07-12 08:50:00|1341.21|1338.81|1340.11|1337.71|1341.34|1338.94|1339.86|1337.46|0
1657616100000|2022-07-12 08:55:00|1339.86|1337.46|1340.11|1337.71|1340.6|1338.2|1339.62|1337.22|0
1657616400000|2022-07-12 09:00:00|1339.98|1337.58|1340.11|1337.71|1342.82|1340.42|1338.38|1335.98|0
1657616700000|2022-07-12 09:05:00|1339.98|1337.58|1340.85|1338.45|1342.82|1340.42|1339.61|1337.21|0
1657617000000|2022-07-12 09:10:00|1340.35|1337.95|1340.35|1337.95|1341.59|1339.19|1339.61|1337.21|0
1657617300000|2022-07-12 09:15:00|1340.72|1338.32|1340.47|1338.07|1341.58|1339.18|1339.86|1337.46|0
1657617600000|2022-07-12 09:20:00|1340.35|1337.95|1338.25|1335.85|1340.85|1338.45|1337.51|1335.11|0
1657617900000|2022-07-12 09:25:00|1338.13|1335.73|1336.41|1334.01|1338.63|1336.23|1336.41|1334.01|0
1657618200000|2022-07-12 09:30:00|1336.28|1333.88|1335.79|1333.39|1336.9|1334.5|1335.67|1333.27|0
1657618500000|2022-07-12 09:35:00|1335.18|1332.78|1334.93|1332.53|1336.41|1334.01|1334.68|1332.28|0
1657618800000|2022-07-12 09:40:00|1335.18|1332.78|1335.42|1333.02|1336.65|1334.25|1334.93|1332.53|0
1657619100000|2022-07-12 09:45:00|1335.67|1333.27|1332.96|1330.56|1335.67|1333.27|1332.71|1330.31|0
1657619400000|2022-07-12 09:50:00|1333.2|1330.8|1331.48|1329.08|1333.7|1331.3|1330.99|1328.59|0
1657619700000|2022-07-12 09:55:00|1331.72|1329.32|1333.69|1331.29|1333.94|1331.54|1331.72|1329.32|0
1657620000000|2022-07-12 10:00:00|1333.81|1331.41|1334.93|1332.53|1335.42|1333.02|1333.57|1331.17|0
1657620300000|2022-07-12 10:05:00|1335.17|1332.77|1335.65|1333.25|1335.9|1333.5|1334.42|1332.02|0
1657620600000|2022-07-12 10:10:00|1335.77|1333.37|1340.34|1337.94|1343.29|1340.89|1335.65|1333.25|0
1657620900000|2022-07-12 10:15:00|1340.58|1338.18|1341.34|1338.94|1342.42|1340.02|1340.36|1337.96|0
1657621200000|2022-07-12 10:20:00|1341.59|1339.19|1342.2|1339.8|1342.94|1340.54|1340.85|1338.45|0
1657621500000|2022-07-12 10:25:00|1342.33|1339.93|1341.59|1339.19|1344.55|1342.15|1341.21|1338.81|0
1657621800000|2022-07-12 10:30:00|1341.21|1338.81|1338.75|1336.35|1342.08|1339.68|1338.38|1335.98|0
1657622100000|2022-07-12 10:35:00|1338.99|1336.59|1337.89|1335.49|1339.86|1337.46|1337.89|1335.49|0
1657622400000|2022-07-12 10:40:00|1338.14|1335.74|1338.63|1336.23|1339.12|1336.72|1337.4|1335|0
1657622700000|2022-07-12 10:45:00|1338.5|1336.1|1339.73|1337.33|1339.86|1337.46|1337.64|1335.24|0
1657623000000|2022-07-12 10:50:00|1339.49|1337.09|1335.18|1332.78|1341.09|1338.69|1334.19|1331.79|0
1657623300000|2022-07-12 10:55:00|1335.42|1333.02|1332.09|1329.69|1335.42|1333.02|1331.6|1329.2|0
1657623600000|2022-07-12 11:00:00|1331.73|1329.33|1332.71|1330.31|1333.7|1331.3|1331.35|1328.95|0
1657623900000|2022-07-12 11:05:00|1332.47|1330.07|1333.94|1331.54|1333.94|1331.54|1332.47|1330.07|0
1657624200000|2022-07-12 11:10:00|1333.82|1331.42|1335.42|1333.02|1337.39|1334.99|1333.7|1331.3|0
1657624500000|2022-07-12 11:15:00|1335.54|1333.14|1337.88|1335.48|1338.13|1335.73|1334.44|1332.04|0
1657624800000|2022-07-12 11:20:00|1338.13|1335.73|1341.57|1338.69|1342.07|1339.19|1337.64|1335.24|0
1657625100000|2022-07-12 11:25:00|1341.69|1338.81|1343.05|1340.17|1343.66|1340.78|1341.08|1338.2|0
1657625400000|2022-07-12 11:30:00|1343.17|1340.29|1348.47|1345.59|1348.72|1345.84|1342.31|1339.43|0
1657625700000|2022-07-12 11:35:00|1348.72|1345.84|1348.23|1345.35|1348.72|1345.84|1346.5|1343.62|0
1657626000000|2022-07-12 11:40:00|1348.34|1345.46|1346.01|1343.13|1350.2|1347.32|1346.01|1343.13|0
1657626300000|2022-07-12 11:45:00|1346.12|1343.24|1345.27|1342.39|1346.12|1343.24|1343.79|1340.91|0
1657626600000|2022-07-12 11:50:00|1344.77|1341.89|1345.27|1342.39|1347.98|1345.1|1344.53|1341.65|0
1657626900000|2022-07-12 11:55:00|1345.02|1342.14|1343.54|1340.66|1345.02|1342.14|1342.92|1340.04|0
1657627200000|2022-07-12 12:00:00|1343.29|1340.41|1344.77|1341.89|1345.26|1342.38|1343.29|1340.41|0
1657627500000|2022-07-12 12:05:00|1344.52|1341.64|1344.4|1341.52|1347.24|1344.36|1344.28|1341.4|0
1657627800000|2022-07-12 12:10:00|1344.28|1341.4|1341.32|1338.44|1344.4|1341.52|1340.83|1337.95|0
1657628100000|2022-07-12 12:15:00|1341.07|1338.19|1340.33|1337.45|1341.57|1338.69|1339.84|1336.96|0
1657628400000|2022-07-12 12:20:00|1340.09|1337.21|1342.3|1339.42|1343.04|1340.16|1339.84|1336.96|0
1657628700000|2022-07-12 12:25:00|1342.55|1339.67|1344.52|1341.64|1346.61|1343.73|1342.3|1339.42|0
1657629000000|2022-07-12 12:30:00|1345.26|1342.38|1348.22|1345.34|1348.96|1346.08|1343.78|1340.9|0
1657629300000|2022-07-12 12:35:00|1347.97|1345.09|1351.42|1348.54|1351.42|1348.54|1347.72|1344.84|0
1657629600000|2022-07-12 12:40:00|1350.93|1348.05|1352.9|1350.02|1352.9|1350.02|1348.71|1345.83|0
1657629900000|2022-07-12 12:45:00|1352.65|1349.77|1348.95|1346.07|1352.65|1349.77|1347.48|1344.6|0
1657630200000|2022-07-12 12:50:00|1348.71|1345.83|1349.94|1347.06|1349.94|1347.06|1347.72|1344.84|0
1657630500000|2022-07-12 12:55:00|1349.69|1346.81|1349.45|1346.57|1351.17|1348.29|1348.95|1346.07|0
1657630800000|2022-07-12 13:00:00|1349.32|1346.44|1352.16|1349.28|1352.16|1349.28|1348.21|1345.33|0
1657631100000|2022-07-12 13:05:00|1352.65|1349.77|1353.64|1350.76|1355.12|1352.24|1352.4|1349.52|0
1657631400000|2022-07-12 13:10:00|1353.39|1350.51|1354.71|1351.83|1355.45|1352.57|1352.4|1349.52|0
1657631700000|2022-07-12 13:15:00|1354.46|1351.58|1353.72|1350.84|1355.45|1352.57|1352.98|1350.1|0
1657632000000|2022-07-12 13:20:00|1353.48|1350.6|1354.46|1351.58|1354.96|1352.08|1353.23|1350.35|0
1657632300000|2022-07-12 13:25:00|1354.71|1351.83|1354.95|1352.07|1358.65|1355.77|1354.71|1351.83|0
1657632600000|2022-07-12 13:30:00|1355.94|1353.06|1363.09|1360.21|1368.4|1365.52|1355.94|1353.06|0
1657632900000|2022-07-12 13:35:00|1364.2|1361.32|1378.26|1375.38|1381.22|1378.34|1364.2|1361.32|0
1657633200000|2022-07-12 13:40:00|1378.63|1375.75|1372.83|1369.95|1380.23|1377.35|1372.34|1369.46|0
1657633500000|2022-07-12 13:45:00|1373.33|1370.45|1365.68|1362.8|1375.55|1372.67|1365.68|1362.8|0
1657633800000|2022-07-12 13:50:00|1364.45|1361.57|1368.15|1365.27|1369.38|1366.5|1364.2|1361.32|0
1657634100000|2022-07-12 13:55:00|1367.41|1364.53|1358.28|1355.4|1368.02|1365.14|1357.54|1354.66|0
1657634400000|2022-07-12 14:00:00|1357.3|1354.42|1347.96|1345.08|1357.3|1354.42|1345.99|1343.11|0
1657634700000|2022-07-12 14:05:00|1348.08|1345.2|1348.95|1346.07|1353.38|1350.5|1347.47|1344.59|0
1657635000000|2022-07-12 14:10:00|1349.44|1346.56|1354.37|1351.49|1359.06|1356.18|1347.71|1344.83|0
1657635300000|2022-07-12 14:15:00|1354.62|1351.74|1356.72|1353.84|1356.72|1353.84|1350.18|1347.3|0
1657635600000|2022-07-12 14:20:00|1355.98|1353.1|1352.04|1349.16|1359.44|1356.56|1350.56|1347.68|0
1657635900000|2022-07-12 14:25:00|1351.3|1348.42|1349.57|1346.69|1355.98|1353.1|1347.84|1344.96|0
1657636200000|2022-07-12 14:30:00|1350.06|1347.18|1361.41|1358.53|1362.15|1359.27|1350.06|1347.18|0
1657636500000|2022-07-12 14:35:00|1360.67|1357.79|1356|1353.12|1361.42|1358.54|1356|1353.12|0
1657636800000|2022-07-12 14:40:00|1356.24|1353.36|1357.72|1354.84|1358.46|1355.58|1353.28|1350.4|0
1657637100000|2022-07-12 14:45:00|1357.97|1355.09|1356.74|1353.86|1361.42|1358.54|1353.28|1350.4|0
1657637400000|2022-07-12 14:50:00|1356.49|1353.61|1358.22|1355.82|1358.47|1356.07|1352.3|1349.42|0
1657637700000|2022-07-12 14:55:00|1357.97|1355.57|1360.44|1358.04|1362.42|1360.02|1356.74|1354.34|0
1657638000000|2022-07-12 15:00:00|1360.56|1358.16|1358.47|1356.07|1361.67|1359.27|1356.49|1354.09|0
1657638300000|2022-07-12 15:05:00|1357.97|1355.57|1363.15|1360.75|1363.15|1360.75|1355.26|1352.86|0
1657638600000|2022-07-12 15:10:00|1363.4|1361|1367.59|1365.19|1370.8|1368.4|1363.4|1361|0
1657638900000|2022-07-12 15:15:00|1367.35|1364.95|1362.17|1359.77|1368.09|1365.69|1360.69|1358.29|0
1657639200000|2022-07-12 15:20:00|1362.28|1359.88|1367.35|1364.95|1369.07|1366.67|1361.92|1359.52|0
1657639500000|2022-07-12 15:25:00|1367.1|1364.7|1370.57|1368.17|1371.3|1368.9|1365.37|1362.97|0
1657639800000|2022-07-12 15:30:00|1371.56|1369.16|1369.09|1366.69|1373.04|1370.64|1367.86|1365.46|0
1657640100000|2022-07-12 15:35:00|1369.83|1367.43|1365.39|1362.99|1371.06|1368.66|1362.67|1360.27|0
1657640400000|2022-07-12 15:40:00|1364.89|1362.49|1361.44|1359.04|1365.14|1362.74|1359.22|1356.82|0
1657640700000|2022-07-12 15:45:00|1361.93|1359.53|1362.42|1360.02|1363.66|1361.26|1359.71|1357.31|0
1657641000000|2022-07-12 15:50:00|1362.18|1359.78|1359.71|1357.31|1363.16|1360.76|1359.71|1357.31|0
1657641300000|2022-07-12 15:55:00|1359.46|1357.06|1363.16|1360.76|1363.16|1360.76|1358.97|1356.57|0
1657641600000|2022-07-12 16:00:00|1363.9|1361.5|1362.42|1360.02|1365.14|1362.74|1360.94|1358.54|0
1657641900000|2022-07-12 16:05:00|1362.67|1360.27|1359.46|1357.06|1366.86|1364.46|1359.46|1357.06|0
1657642200000|2022-07-12 16:10:00|1359.71|1357.31|1364.64|1362.24|1365.63|1363.23|1359.46|1357.06|0
1657642500000|2022-07-12 16:15:00|1365.14|1362.74|1364.15|1361.75|1366.12|1363.72|1363.16|1360.76|0
1657642800000|2022-07-12 16:20:00|1363.9|1361.5|1365.63|1363.23|1366.86|1364.46|1362.42|1360.02|0
1657643100000|2022-07-12 16:25:00|1365.38|1362.98|1366.86|1364.46|1367.11|1364.71|1363.9|1361.5|0
1657643400000|2022-07-12 16:30:00|1366.61|1364.21|1370.31|1367.91|1370.31|1367.91|1365.13|1362.73|0
1657643700000|2022-07-12 16:35:00|1369.82|1367.42|1370.56|1368.16|1372.04|1369.64|1368.83|1366.43|0
1657644000000|2022-07-12 16:40:00|1370.31|1367.91|1369.08|1366.68|1371.3|1368.9|1368.59|1366.19|0
1657644300000|2022-07-12 16:45:00|1369.33|1366.93|1369.08|1366.68|1371.05|1368.65|1368.09|1365.69|0
1657644600000|2022-07-12 16:50:00|1368.83|1366.43|1366.61|1364.21|1369.08|1366.68|1363.9|1361.5|0
1657644900000|2022-07-12 16:55:00|1366.36|1363.96|1368.46|1366.06|1369.08|1366.68|1365.38|1362.98|0
1657645200000|2022-07-12 17:00:00|1368.34|1365.94|1364.88|1362.48|1373.52|1371.12|1362.66|1360.26|0
1657645500000|2022-07-12 17:05:00|1365.62|1363.22|1362.41|1360.01|1366.12|1363.72|1361.43|1359.03|0
1657645800000|2022-07-12 17:10:00|1362.17|1359.77|1360.69|1358.29|1362.17|1359.77|1360.19|1357.79|0
1657646100000|2022-07-12 17:15:00|1360.93|1358.53|1358.96|1356.56|1361.92|1359.52|1358.71|1356.31|0
1657646400000|2022-07-12 17:20:00|1359.2|1356.8|1358.46|1356.06|1360.19|1357.79|1356.98|1354.58|0
1657646700000|2022-07-12 17:25:00|1358.22|1355.82|1360.93|1358.53|1360.93|1358.53|1356.98|1354.58|0
1657647000000|2022-07-12 17:30:00|1361.18|1358.78|1360.68|1358.28|1362.41|1360.01|1360.19|1357.79|0
1657647300000|2022-07-12 17:35:00|1360.44|1358.04|1360.68|1358.28|1362.16|1359.76|1359.94|1357.54|0
1657647600000|2022-07-12 17:40:00|1360.93|1358.53|1362.16|1359.76|1363.4|1361|1360.43|1358.03|0
1657647900000|2022-07-12 17:45:00|1361.91|1359.51|1361.91|1359.51|1362.9|1360.5|1359.45|1357.05|0
1657648200000|2022-07-12 17:50:00|1361.67|1359.27|1364.87|1362.47|1365.12|1362.72|1360.68|1358.28|0
1657648500000|2022-07-12 17:55:00|1365.12|1362.72|1364.13|1361.73|1366.11|1363.71|1363.64|1361.24|0
1657648800000|2022-07-12 18:00:00|1364.38|1361.98|1359.44|1357.04|1364.87|1362.47|1359.2|1356.8|0
1657649100000|2022-07-12 18:05:00|1359.69|1357.29|1359.44|1357.04|1360.18|1357.78|1357.96|1355.56|0
1657649400000|2022-07-12 18:10:00|1359.2|1356.8|1360.92|1358.52|1362.16|1359.76|1358.7|1356.3|0
1657649700000|2022-07-12 18:15:00|1360.68|1358.28|1359.69|1357.29|1361.17|1358.77|1358.95|1356.55|0
1657650000000|2022-07-12 18:20:00|1359.44|1357.04|1357.96|1355.56|1360.18|1357.78|1357.72|1355.32|0
1657650300000|2022-07-12 18:25:00|1357.71|1355.31|1358.45|1356.05|1359.19|1356.79|1357.22|1354.82|0
1657650600000|2022-07-12 18:30:00|1358.7|1356.3|1353.03|1350.63|1359.69|1357.29|1352.78|1350.38|0
1657650900000|2022-07-12 18:35:00|1352.78|1350.38|1354.07|1351.67|1355.49|1353.09|1352.78|1350.38|0
1657651200000|2022-07-12 18:40:00|1354.48|1352.08|1353.49|1351.09|1354.48|1352.08|1351.77|1349.37|0
1657651500000|2022-07-12 18:45:00|1353|1350.6|1354.48|1352.08|1354.97|1352.57|1352.26|1349.86|0
1657651800000|2022-07-12 18:50:00|1354.23|1351.83|1351.03|1348.63|1354.23|1351.83|1351.03|1348.63|0
1657652100000|2022-07-12 18:55:00|1351.27|1348.87|1345.35|1342.95|1351.52|1349.12|1345.35|1342.95|0
1657652400000|2022-07-12 19:00:00|1344.37|1341.97|1332.53|1330.13|1344.37|1341.97|1331.79|1329.39|0
1657652700000|2022-07-12 19:05:00|1332.29|1329.89|1327.85|1325.45|1335.24|1332.84|1327.85|1325.45|0
1657653000000|2022-07-12 19:10:00|1328.59|1326.19|1333.02|1330.62|1333.27|1330.87|1325.39|1322.99|0
1657653300000|2022-07-12 19:15:00|1332.65|1330.25|1331.79|1329.39|1332.78|1330.38|1328.34|1325.94|0
1657653600000|2022-07-12 19:20:00|1331.3|1328.9|1323.66|1321.26|1332.53|1330.13|1322.18|1319.78|0
1657653900000|2022-07-12 19:25:00|1323.78|1321.38|1322.87|1320.47|1326.86|1324.46|1321.94|1319.54|0
1657654200000|2022-07-12 19:30:00|1322.99|1320.59|1316.83|1314.43|1324.72|1322.32|1316.34|1313.94|0
1657654500000|2022-07-12 19:35:00|1316.59|1314.19|1315.11|1312.71|1316.83|1314.43|1310.43|1308.03|0
1657654800000|2022-07-12 19:40:00|1314.86|1312.46|1317.33|1314.93|1317.57|1315.17|1312.15|1309.75|0
1657655100000|2022-07-12 19:45:00|1317.57|1315.17|1320.4|1318|1323.24|1320.84|1317.08|1314.68|0
1657655400000|2022-07-12 19:50:00|1321.76|1319.36|1328.91|1326.51|1330.63|1328.23|1321.76|1319.36|0
1657655700000|2022-07-12 19:55:00|1328.41|1326.01|1329.89|1327.49|1330.14|1327.74|1325.95|1323.55|0
1657656000000|2022-07-12 20:00:00|1328.41|1326.01|1324.22|1321.82|1328.91|1326.51|1323.73|1321.33|0
1657656300000|2022-07-12 20:05:00|1324.47|1322.07|1324.96|1322.56|1326.69|1324.29|1324.22|1321.82|0
1657656600000|2022-07-12 20:10:00|1324.47|1322.07|1326.93|1324.53|1327.92|1325.52|1324.47|1322.07|0
1657656900000|2022-07-12 20:15:00|1327.13|1324.33|1327.62|1324.82|1328.61|1325.81|1326.88|1324.08|0
1657657200000|2022-07-12 20:20:00|1327.38|1324.58|1325.65|1322.85|1328.12|1325.32|1324.91|1322.11|0
1657657500000|2022-07-12 20:25:00|1325.4|1322.6|1326.14|1323.34|1326.88|1324.08|1324.91|1322.11|0
1657657800000|2022-07-12 20:30:00|1326.26|1323.46|1326.39|1323.59|1327.87|1325.07|1324.42|1321.62|0
1657658100000|2022-07-12 20:35:00|1326.64|1323.84|1326.63|1323.83|1327.13|1324.33|1325.9|1323.1|0
1657658400000|2022-07-12 20:40:00|1326.88|1324.08|1327.62|1324.82|1327.87|1325.07|1326.75|1323.95|0
1657658700000|2022-07-12 20:45:00|1327.37|1324.57|1327.62|1324.82|1327.62|1324.82|1327.13|1324.33|0
1657659000000|2022-07-12 20:50:00|1327.87|1325.07|1328.85|1326.05|1328.85|1326.05|1327.62|1324.82|0
1657659300000|2022-07-12 20:55:00|1328.6|1325.8|1328.56|1325.76|1328.85|1326.05|1327.86|1325.06|0
1657659600000|2022-07-12 21:00:00|1328.21|1325.41|1328.14|1325.34|1328.53|1325.73|1327.92|1325.12|0
1657659900000|2022-07-12 21:05:00|1328.18|1325.38|1328.21|1325.41|1328.5|1325.7|1327.88|1325.08|0
1657660200000|2022-07-12 21:10:00|1328.32|1325.52|1328.1|1325.3|1328.32|1325.52|1328.1|1325.3|0
1657660500000|2022-07-12 21:15:00|1328.14|1325.34|1328.35|1325.55|1328.39|1325.59|1328.1|1325.3|0
1657660800000|2022-07-12 21:20:00|1328.53|1325.73|1328.25|1325.45|1328.53|1325.73|1328.25|1325.45|0
1657661100000|2022-07-12 21:25:00|1328.24|1325.44|1328.14|1325.34|1328.24|1325.44|1327.99|1325.19|0
1657661400000|2022-07-12 21:30:00|1328.07|1325.27|1328.31|1325.51|1328.31|1325.51|1327.96|1325.16|0
1657661700000|2022-07-12 21:35:00|1328.24|1325.44|1328.53|1325.73|1328.79|1325.99|1328.24|1325.44|0
1657662000000|2022-07-12 21:40:00|1328.5|1325.7|1328.46|1325.66|1328.61|1325.81|1328.46|1325.66|0
1657662300000|2022-07-12 21:45:00|1328.53|1325.73|1328.39|1325.59|1328.53|1325.73|1328.39|1325.59|0
1657662600000|2022-07-12 21:50:00|1328.31|1325.51|1328.71|1325.91|1328.71|1325.91|1327.98|1325.18|0
1657662900000|2022-07-12 21:55:00|1328.53|1325.73|1328.28|1325.48|1328.63|1325.83|1327.95|1325.15|0
1657663200000|2022-07-12 22:00:00|1330.44|1327.64|1328.84|1326.04|1331.43|1328.63|1328.59|1325.79|0
1657663500000|2022-07-12 22:05:00|1328.96|1326.16|1330.81|1328.01|1331.55|1328.75|1328.96|1326.16|0
1657663800000|2022-07-12 22:10:00|1330.57|1327.77|1330.07|1327.27|1331.55|1328.75|1329.83|1327.03|0
1657664100000|2022-07-12 22:15:00|1329.83|1327.03|1328.59|1325.79|1329.83|1327.03|1327.72|1324.92|0
1657664400000|2022-07-12 22:20:00|1328.71|1325.91|1327.36|1324.56|1328.84|1326.04|1326.37|1323.57|0
1657664700000|2022-07-12 22:25:00|1327.11|1324.31|1328.1|1325.3|1329.08|1326.28|1327.11|1324.31|0
1657665000000|2022-07-12 22:30:00|1328.22|1325.42|1328.59|1325.79|1329.08|1326.28|1327.6|1324.8|0
1657665300000|2022-07-12 22:35:00|1328.71|1325.91|1327.6|1324.8|1329.08|1326.28|1327.6|1324.8|0
1657665600000|2022-07-12 22:40:00|1327.85|1325.05|1330.07|1327.27|1330.31|1327.51|1327.85|1325.05|0
1657665900000|2022-07-12 22:45:00|1330.19|1327.39|1330.07|1327.27|1330.31|1327.51|1329.08|1326.28|0
1657666200000|2022-07-12 22:50:00|1330.31|1327.51|1329.33|1326.53|1330.31|1327.51|1328.83|1326.03|0
1657666500000|2022-07-12 22:55:00|1329.08|1326.28|1328.34|1325.54|1329.08|1326.28|1327.85|1325.05|0
1657666800000|2022-07-12 23:00:00|1328.59|1325.79|1329.82|1327.02|1330.56|1327.76|1328.59|1325.79|0
1657667100000|2022-07-12 23:05:00|1330.06|1327.26|1329.82|1327.02|1330.8|1328|1329.57|1326.77|0
1657667400000|2022-07-12 23:10:00|1329.69|1326.89|1329.32|1326.52|1329.82|1327.02|1329.32|1326.52|0
1657667700000|2022-07-12 23:15:00|1329.2|1326.4|1327.6|1324.8|1329.32|1326.52|1327.6|1324.8|0
1657668000000|2022-07-12 23:20:00|1327.1|1324.3|1327.22|1324.42|1327.22|1324.42|1324.64|1321.84|0
1657668300000|2022-07-12 23:25:00|1326.86|1324.06|1326.86|1324.06|1327.35|1324.55|1326.12|1323.32|0
1657668600000|2022-07-12 23:30:00|1326.73|1323.93|1330.31|1327.51|1330.8|1328|1326.61|1323.81|0
1657668900000|2022-07-12 23:35:00|1330.55|1327.75|1332.03|1329.23|1332.03|1329.23|1329.93|1327.13|0
1657669200000|2022-07-12 23:40:00|1332.28|1329.48|1332.03|1329.23|1333.02|1330.22|1331.05|1328.25|0
1657669500000|2022-07-12 23:45:00|1331.78|1328.98|1330.8|1328|1332.15|1329.35|1330.3|1327.5|0
1657669800000|2022-07-12 23:50:00|1330.55|1327.75|1327.59|1324.79|1330.67|1327.87|1326.61|1323.81|0
1657670100000|2022-07-12 23:55:00|1327.35|1324.55|1327.59|1324.79|1327.96|1325.16|1326.85|1324.05|0
1657670400000|2022-07-13 00:00:00|1328.33|1325.53|1331.29|1328.49|1333.01|1330.21|1327.59|1324.79|0
1657670700000|2022-07-13 00:05:00|1331.78|1328.98|1330.3|1327.5|1331.78|1328.98|1329.81|1327.01|0
1657671000000|2022-07-13 00:10:00|1330.06|1327.26|1330.05|1327.25|1330.06|1327.26|1326.36|1323.56|0
1657671300000|2022-07-13 00:15:00|1330.42|1327.62|1331.04|1328.24|1332.03|1329.23|1329.07|1326.27|0
1657671600000|2022-07-13 00:20:00|1330.3|1327.5|1330.91|1328.11|1332.52|1329.72|1330.05|1327.25|0
1657671900000|2022-07-13 00:25:00|1331.04|1328.24|1330.05|1327.25|1331.9|1329.1|1329.56|1326.76|0
1657672200000|2022-07-13 00:30:00|1329.81|1327.01|1330.54|1327.74|1332.02|1329.22|1328.57|1325.77|0
1657672500000|2022-07-13 00:35:00|1330.66|1327.86|1334.11|1331.31|1334.24|1331.44|1329.56|1326.76|0
1657672800000|2022-07-13 00:40:00|1334.74|1331.94|1334.24|1331.44|1334.74|1331.94|1332.76|1329.96|0
1657673100000|2022-07-13 00:45:00|1334.11|1331.31|1332.76|1329.96|1335.23|1332.43|1332.52|1329.72|0
1657673400000|2022-07-13 00:50:00|1332.63|1329.83|1332.63|1329.83|1333.5|1330.7|1332.14|1329.34|0
1657673700000|2022-07-13 00:55:00|1332.14|1329.34|1333.25|1330.45|1334.73|1331.93|1332.14|1329.34|0
1657674000000|2022-07-13 01:00:00|1333.37|1330.57|1336.46|1333.66|1337.56|1334.76|1333.25|1330.45|0
1657674300000|2022-07-13 01:05:00|1336.71|1333.91|1337.44|1334.64|1338.68|1335.88|1336.7|1333.9|0
1657674600000|2022-07-13 01:10:00|1337.32|1334.52|1336.21|1333.41|1337.56|1334.76|1335.47|1332.67|0
1657674900000|2022-07-13 01:15:00|1336.46|1333.66|1333.5|1330.7|1336.82|1334.02|1333.25|1330.45|0
1657675200000|2022-07-13 01:20:00|1333.25|1330.45|1331.4|1328.6|1333.99|1331.19|1331.4|1328.6|0
1657675500000|2022-07-13 01:25:00|1330.9|1328.1|1331.52|1328.72|1332.51|1329.71|1330.54|1327.74|0
1657675800000|2022-07-13 01:30:00|1331.77|1328.97|1331.15|1328.35|1332.76|1329.96|1329.8|1327|0
1657676100000|2022-07-13 01:35:00|1331.28|1328.48|1327.94|1325.14|1331.28|1328.48|1327.82|1325.02|0
1657676400000|2022-07-13 01:40:00|1328.07|1325.27|1327.08|1324.28|1329.67|1326.87|1326.1|1323.3|0
1657676700000|2022-07-13 01:45:00|1326.96|1324.16|1328.93|1326.13|1330.29|1327.49|1326.1|1323.3|0
1657677000000|2022-07-13 01:50:00|1329.05|1326.25|1328.93|1326.13|1330.29|1327.49|1327.08|1324.28|0
1657677300000|2022-07-13 01:55:00|1329.05|1326.25|1328.43|1325.63|1329.91|1327.11|1327.82|1325.02|0
1657677600000|2022-07-13 02:00:00|1328.56|1325.76|1331.27|1328.47|1331.88|1329.08|1328.56|1325.76|0
1657677900000|2022-07-13 02:05:00|1331.52|1328.72|1329.05|1326.25|1331.76|1328.96|1328.81|1326.01|0
1657678200000|2022-07-13 02:10:00|1328.81|1326.01|1329.3|1326.5|1331.27|1328.47|1328.81|1326.01|0
1657678500000|2022-07-13 02:15:00|1329.05|1326.25|1328.18|1325.38|1329.05|1326.25|1327.32|1324.52|0
1657678800000|2022-07-13 02:20:00|1328.06|1325.26|1328.18|1325.38|1330.53|1327.73|1327.32|1324.52|0
1657679100000|2022-07-13 02:25:00|1328.31|1325.51|1328.31|1325.51|1329.05|1326.25|1327.2|1324.4|0
1657679400000|2022-07-13 02:30:00|1328.06|1325.26|1330.53|1327.73|1330.65|1327.85|1328.06|1325.26|0
1657679700000|2022-07-13 02:35:00|1330.77|1327.97|1333.24|1330.44|1333.49|1330.69|1329.54|1326.74|0
1657680000000|2022-07-13 02:40:00|1333.49|1330.69|1332.01|1329.21|1333.49|1330.69|1331.76|1328.96|0
1657680300000|2022-07-13 02:45:00|1332.12|1329.32|1334.47|1331.67|1334.72|1331.92|1331.51|1328.71|0
1657680600000|2022-07-13 02:50:00|1334.72|1331.92|1334.96|1332.16|1334.96|1332.16|1333.73|1330.93|0
1657680900000|2022-07-13 02:55:00|1334.72|1331.92|1334.83|1332.03|1335.7|1332.9|1333.98|1331.18|0
1657681200000|2022-07-13 03:00:00|1335.33|1332.53|1334.09|1331.29|1335.46|1332.66|1333.73|1330.93|0
1657681500000|2022-07-13 03:05:00|1334.22|1331.42|1334.71|1331.91|1334.96|1332.16|1333.73|1330.93|0
1657681800000|2022-07-13 03:10:00|1334.47|1331.67|1334.59|1331.79|1334.71|1331.91|1333.97|1331.17|0
1657682100000|2022-07-13 03:15:00|1334.71|1331.91|1333.97|1331.17|1335.7|1332.9|1333.35|1330.55|0
1657682400000|2022-07-13 03:20:00|1334.22|1331.42|1336.19|1333.39|1336.19|1333.39|1333.97|1331.17|0
1657682700000|2022-07-13 03:25:00|1335.95|1333.15|1334.71|1331.91|1336.19|1333.39|1334.46|1331.66|0
1657683000000|2022-07-13 03:30:00|1334.83|1332.03|1337.18|1334.38|1337.42|1334.62|1334.83|1332.03|0
1657683300000|2022-07-13 03:35:00|1337.67|1334.87|1337.18|1334.38|1337.92|1335.12|1336.44|1333.64|0
1657683600000|2022-07-13 03:40:00|1337.42|1334.62|1337.42|1334.62|1337.92|1335.12|1336.44|1333.64|0
1657683900000|2022-07-13 03:45:00|1337.18|1334.38|1336.68|1333.88|1337.67|1334.87|1336.68|1333.88|0
1657684200000|2022-07-13 03:50:00|1336.44|1333.64|1336.19|1333.39|1336.8|1334|1335.2|1332.4|0
1657684500000|2022-07-13 03:55:00|1335.94|1333.14|1335.45|1332.65|1336.43|1333.63|1334.95|1332.15|0
1657684800000|2022-07-13 04:00:00|1335.57|1332.77|1334.33|1331.53|1335.69|1332.89|1333.97|1331.17|0
1657685100000|2022-07-13 04:05:00|1334.21|1331.41|1333.72|1330.92|1334.46|1331.66|1333.47|1330.67|0
1657685400000|2022-07-13 04:10:00|1333.84|1331.04|1333.72|1330.92|1334.46|1331.66|1333.47|1330.67|0
1657685700000|2022-07-13 04:15:00|1333.97|1331.17|1334.21|1331.41|1334.46|1331.66|1333.72|1330.92|0
1657686000000|2022-07-13 04:20:00|1334.46|1331.66|1334.7|1331.9|1335.44|1332.64|1334.46|1331.66|0
1657686300000|2022-07-13 04:25:00|1334.46|1331.66|1335.44|1332.64|1335.69|1332.89|1334.46|1331.66|0
1657686600000|2022-07-13 04:30:00|1335.69|1332.89|1334.33|1331.53|1335.69|1332.89|1333.22|1330.42|0
1657686900000|2022-07-13 04:35:00|1334.46|1331.66|1334.57|1331.77|1334.7|1331.9|1333.47|1330.67|0
1657687200000|2022-07-13 04:40:00|1334.7|1331.9|1334.7|1331.9|1335.69|1332.89|1334.45|1331.65|0
1657687500000|2022-07-13 04:45:00|1334.82|1332.02|1334.21|1331.41|1334.82|1332.02|1333.96|1331.16|0
1657687800000|2022-07-13 04:50:00|1333.96|1331.16|1333.71|1330.91|1334.95|1332.15|1333.34|1330.54|0
1657688100000|2022-07-13 04:55:00|1333.47|1330.67|1333.96|1331.16|1334.45|1331.65|1332.97|1330.17|0
1657688400000|2022-07-13 05:00:00|1333.83|1331.03|1334.45|1331.65|1335.56|1332.76|1332.73|1329.93|0
1657688700000|2022-07-13 05:05:00|1334.2|1331.4|1333.46|1330.66|1334.45|1331.65|1333.22|1330.42|0
1657689000000|2022-07-13 05:10:00|1333.22|1330.42|1332.97|1330.17|1333.71|1330.91|1332.48|1329.68|0
1657689300000|2022-07-13 05:15:00|1332.72|1329.92|1332.97|1330.17|1333.46|1330.66|1331.98|1329.18|0
1657689600000|2022-07-13 05:20:00|1333.22|1330.42|1333.22|1330.42|1333.22|1330.42|1331.24|1328.44|0
1657689900000|2022-07-13 05:25:00|1333.33|1330.53|1334.69|1331.89|1335.19|1332.39|1332.48|1329.68|0
1657690200000|2022-07-13 05:30:00|1334.2|1331.4|1330.99|1328.19|1334.2|1331.4|1330.99|1328.19|0
1657690500000|2022-07-13 05:35:00|1331.24|1328.44|1333.21|1330.41|1333.21|1330.41|1331.24|1328.44|0
1657690800000|2022-07-13 05:40:00|1333.46|1330.66|1333.58|1330.78|1334.2|1331.4|1332.35|1329.55|0
1657691100000|2022-07-13 05:45:00|1333.46|1330.66|1334.69|1331.89|1334.69|1331.89|1332.97|1330.17|0
1657691400000|2022-07-13 05:50:00|1334.44|1331.64|1334.69|1331.89|1335.18|1332.38|1333.7|1330.9|0
1657691700000|2022-07-13 05:55:00|1335.18|1332.38|1334.44|1331.64|1335.18|1332.38|1333.95|1331.15|0
1657692000000|2022-07-13 06:00:00|1334.2|1331.4|1333.95|1331.15|1335.92|1333.12|1333.46|1330.66|0
1657692300000|2022-07-13 06:05:00|1333.7|1330.9|1333.21|1330.41|1334.69|1331.89|1332.47|1329.67|0
1657692600000|2022-07-13 06:10:00|1332.96|1330.16|1332.22|1329.42|1333.95|1331.15|1330.5|1327.7|0
1657692900000|2022-07-13 06:15:00|1331.98|1329.18|1331.73|1328.93|1332.22|1329.42|1329.38|1326.58|0
1657693200000|2022-07-13 06:20:00|1331.97|1329.17|1331.73|1328.93|1332.96|1330.16|1331.48|1328.68|0
1657693500000|2022-07-13 06:25:00|1331.48|1328.68|1334.44|1331.64|1334.44|1331.64|1330.99|1328.19|0
1657693800000|2022-07-13 06:30:00|1334.31|1331.51|1333.45|1330.65|1334.69|1331.89|1332.71|1329.91|0
1657694100000|2022-07-13 06:35:00|1333.32|1330.52|1335.42|1332.62|1335.92|1333.12|1333.21|1330.41|0
1657694400000|2022-07-13 06:40:00|1335.67|1332.87|1340.11|1337.31|1340.36|1337.56|1335.67|1332.87|0
1657694700000|2022-07-13 06:45:00|1340.36|1337.56|1342.33|1339.53|1343.56|1340.76|1339.37|1336.57|0
1657695000000|2022-07-13 06:50:00|1342.45|1339.65|1340.6|1337.8|1343.81|1341.01|1339.37|1336.57|0
1657695300000|2022-07-13 06:55:00|1341.1|1338.3|1341.34|1338.54|1342.58|1339.78|1340.23|1337.43|0
1657695600000|2022-07-13 07:00:00|1340.6|1337.8|1339.51|1336.71|1341.21|1338.41|1337.89|1335.09|0
1657695900000|2022-07-13 07:05:00|1338.7|1336.3|1336.97|1334.57|1339.44|1337.04|1335.99|1333.59|0
1657696200000|2022-07-13 07:10:00|1337.34|1334.94|1336.35|1333.95|1339.19|1336.79|1335.99|1333.59|0
1657696500000|2022-07-13 07:15:00|1336.48|1334.08|1333.89|1331.49|1336.48|1334.08|1331.05|1328.65|0
1657696800000|2022-07-13 07:20:00|1333.52|1331.12|1333.52|1331.12|1334.01|1331.61|1332.04|1329.64|0
1657697100000|2022-07-13 07:25:00|1333.39|1330.99|1332.16|1329.76|1334.75|1332.35|1330.81|1328.41|0
1657697400000|2022-07-13 07:30:00|1332.04|1329.64|1334.5|1332.1|1335.24|1332.84|1330.56|1328.16|0
1657697700000|2022-07-13 07:35:00|1334.38|1331.98|1331.66|1329.26|1334.62|1332.22|1330.07|1327.67|0
1657698000000|2022-07-13 07:40:00|1332.16|1329.76|1329.57|1327.17|1332.53|1330.13|1329.08|1326.68|0
1657698300000|2022-07-13 07:45:00|1329.08|1326.68|1329.57|1327.17|1329.82|1327.42|1326.48|1324.08|0
1657698600000|2022-07-13 07:50:00|1329.44|1327.04|1328.58|1326.18|1329.44|1327.04|1327.6|1325.2|0
1657698900000|2022-07-13 07:55:00|1328.09|1325.69|1327.84|1325.44|1328.58|1326.18|1326.61|1324.21|0
1657699200000|2022-07-13 08:00:00|1327.6|1325.2|1329.32|1326.92|1330.31|1327.91|1326.12|1323.72|0
1657699500000|2022-07-13 08:05:00|1329.44|1327.04|1326.61|1324.21|1330.06|1327.66|1323.9|1321.5|0
1657699800000|2022-07-13 08:10:00|1327.1|1324.7|1326.12|1323.72|1327.35|1324.95|1325.62|1323.22|0
1657700100000|2022-07-13 08:15:00|1325.99|1323.59|1330.18|1327.78|1330.8|1328.4|1325.62|1323.22|0
1657700400000|2022-07-13 08:20:00|1330.06|1327.66|1331.05|1328.65|1331.16|1328.76|1329.57|1327.17|0
1657700700000|2022-07-13 08:25:00|1330.8|1328.4|1332.52|1330.12|1332.77|1330.37|1330.8|1328.4|0
1657701000000|2022-07-13 08:30:00|1332.28|1329.88|1335.24|1332.84|1335.73|1333.33|1332.03|1329.63|0
1657701300000|2022-07-13 08:35:00|1335.35|1332.95|1337.46|1335.06|1337.46|1335.06|1335.11|1332.71|0
1657701600000|2022-07-13 08:40:00|1337.21|1334.81|1334.99|1332.59|1337.21|1334.81|1334.74|1332.34|0
1657701900000|2022-07-13 08:45:00|1335.11|1332.71|1338.19|1335.79|1339.18|1336.78|1334.86|1332.46|0
1657702200000|2022-07-13 08:50:00|1337.95|1335.55|1338.93|1336.53|1339.3|1336.9|1337.7|1335.3|0
1657702500000|2022-07-13 08:55:00|1339.18|1336.78|1341.65|1339.25|1342.14|1339.74|1338.44|1336.04|0
1657702800000|2022-07-13 09:00:00|1341.27|1338.87|1341.27|1338.87|1341.89|1339.49|1339.54|1337.14|0
1657703100000|2022-07-13 09:05:00|1341.15|1338.75|1339.67|1337.27|1341.15|1338.75|1338.68|1336.28|0
1657703400000|2022-07-13 09:10:00|1339.42|1337.02|1339.05|1336.65|1340.41|1338.01|1338.19|1335.79|0
1657703700000|2022-07-13 09:15:00|1338.93|1336.53|1338.68|1336.28|1340.41|1338.01|1338.19|1335.79|0
1657704000000|2022-07-13 09:20:00|1338.44|1336.04|1338.68|1336.28|1340.66|1338.26|1338.44|1336.04|0
1657704300000|2022-07-13 09:25:00|1338.44|1336.04|1341.39|1338.99|1341.4|1339|1338.19|1335.79|0
1657704600000|2022-07-13 09:30:00|1341.27|1338.87|1340.77|1338.37|1341.39|1338.99|1339.67|1337.27|0
1657704900000|2022-07-13 09:35:00|1341.02|1338.62|1340.16|1337.76|1341.02|1338.62|1339.42|1337.02|0
1657705200000|2022-07-13 09:40:00|1339.91|1337.51|1337.2|1334.8|1340.28|1337.88|1336.95|1334.55|0
1657705500000|2022-07-13 09:45:00|1337.45|1335.05|1337.81|1335.41|1338.43|1336.03|1337.07|1334.67|0
1657705800000|2022-07-13 09:50:00|1337.94|1335.54|1338.18|1335.78|1338.68|1336.28|1336.33|1333.93|0
1657706100000|2022-07-13 09:55:00|1337.94|1335.54|1337.2|1334.8|1338.3|1335.9|1337.2|1334.8|0
1657706400000|2022-07-13 10:00:00|1336.95|1334.55|1336.7|1334.3|1338.05|1335.65|1335.72|1333.32|0
1657706700000|2022-07-13 10:05:00|1336.82|1334.42|1336.7|1334.3|1337.44|1335.04|1336.46|1334.06|0
1657707000000|2022-07-13 10:10:00|1336.57|1334.17|1336.45|1334.05|1337.2|1334.8|1335.72|1333.32|0
1657707300000|2022-07-13 10:15:00|1336.7|1334.3|1336.7|1334.3|1337.69|1335.29|1336.7|1334.3|0
1657707600000|2022-07-13 10:20:00|1336.82|1334.42|1336.7|1334.3|1337.44|1335.04|1336.21|1333.81|0
1657707900000|2022-07-13 10:25:00|1336.57|1334.17|1335.22|1332.82|1336.7|1334.3|1334.23|1331.83|0
1657708200000|2022-07-13 10:30:00|1334.97|1332.57|1334.35|1331.95|1334.97|1332.57|1333.49|1331.09|0
1657708500000|2022-07-13 10:35:00|1334.48|1332.08|1334.48|1332.08|1334.84|1332.44|1331.52|1329.12|0
1657708800000|2022-07-13 10:40:00|1334.23|1331.83|1336.2|1333.8|1336.45|1334.05|1334.23|1331.83|0
1657709100000|2022-07-13 10:45:00|1335.96|1333.56|1335.46|1333.06|1336.94|1334.54|1335.46|1333.06|0
1657709400000|2022-07-13 10:50:00|1335.71|1333.31|1334.84|1332.44|1336.45|1334.05|1334.84|1332.44|0
1657709700000|2022-07-13 10:55:00|1334.72|1332.32|1336.45|1334.05|1336.45|1334.05|1333.98|1331.58|0
1657710000000|2022-07-13 11:00:00|1336.57|1334.17|1335.71|1333.31|1336.57|1334.17|1334.47|1332.07|0
1657710300000|2022-07-13 11:05:00|1335.58|1333.18|1337.19|1334.79|1337.43|1335.03|1334.47|1332.07|0
1657710600000|2022-07-13 11:10:00|1337.06|1334.66|1339.41|1337.01|1340.39|1337.99|1336.69|1334.29|0
1657710900000|2022-07-13 11:15:00|1339.16|1336.76|1338.67|1336.27|1339.9|1337.5|1338.42|1336.02|0
1657711200000|2022-07-13 11:20:00|1338.78|1336.38|1334.59|1332.19|1339.16|1336.76|1334.47|1332.07|0
1657711500000|2022-07-13 11:25:00|1334.97|1332.57|1335.08|1332.68|1336.69|1334.29|1334.34|1331.94|0
1657711800000|2022-07-13 11:30:00|1334.84|1332.44|1336.44|1334.04|1336.69|1334.29|1333.98|1331.58|0
1657712100000|2022-07-13 11:35:00|1336.69|1334.29|1337.43|1335.03|1337.43|1335.03|1335.7|1333.3|0
1657712400000|2022-07-13 11:40:00|1337.68|1335.28|1339.9|1337.5|1340.64|1338.24|1337.68|1335.28|0
1657712700000|2022-07-13 11:45:00|1340.14|1337.74|1341.13|1338.73|1341.87|1339.47|1339.65|1337.25|0
1657713000000|2022-07-13 11:50:00|1341.38|1338.98|1341.17|1338.77|1341.38|1338.98|1339.4|1337|0
1657713300000|2022-07-13 11:55:00|1341.04|1338.64|1341.42|1339.02|1342.9|1340.5|1340.43|1338.03|0
1657713600000|2022-07-13 12:00:00|1341.29|1338.89|1345.48|1343.08|1348.33|1345.93|1339.94|1337.54|0
1657713900000|2022-07-13 12:05:00|1345.61|1343.21|1344.62|1342.22|1345.61|1343.21|1344.38|1341.98|0
1657714200000|2022-07-13 12:10:00|1344.13|1341.73|1342.4|1340|1344.62|1342.22|1340.92|1338.52|0
1657714500000|2022-07-13 12:15:00|1342.65|1340.25|1344.18|1341.78|1344.43|1342.03|1341.66|1339.26|0
1657714800000|2022-07-13 12:20:00|1344.92|1342.52|1345.91|1343.51|1347.64|1345.24|1344.92|1342.52|0
1657715100000|2022-07-13 12:25:00|1346.4|1344|1365.65|1363.25|1375.9|1373.5|1343.94|1341.54|0
1657715400000|2022-07-13 12:30:00|1363.43|1361.03|1271.84|1269.44|1363.43|1361.03|1267.09|1264.69|0
1657715700000|2022-07-13 12:35:00|1271.1|1268.7|1269.13|1266.73|1275.53|1273.13|1266.05|1263.65|0
1657716000000|2022-07-13 12:40:00|1269.37|1266.97|1266.91|1264.51|1272.82|1270.42|1262.24|1259.84|0
1657716300000|2022-07-13 12:45:00|1267.16|1264.76|1271.3|1268.9|1271.3|1268.9|1258.06|1255.66|0
1657716600000|2022-07-13 12:50:00|1270.8|1268.4|1272.28|1269.88|1273.51|1271.11|1267.36|1264.96|0
1657716900000|2022-07-13 12:55:00|1272.53|1270.13|1276.95|1274.55|1277.69|1275.29|1267.85|1265.45|0
1657717200000|2022-07-13 13:00:00|1275.48|1273.08|1284.61|1282.21|1284.61|1282.21|1270.56|1268.16|0
1657717500000|2022-07-13 13:05:00|1284.37|1281.97|1281.9|1279.5|1284.61|1282.21|1275.75|1273.35|0
1657717800000|2022-07-13 13:10:00|1282.15|1279.75|1281.74|1279.34|1284.87|1282.47|1278.71|1276.31|0
1657718100000|2022-07-13 13:15:00|1282.24|1279.84|1274.61|1272.21|1284.94|1282.54|1273.63|1271.23|0
1657718400000|2022-07-13 13:20:00|1274.86|1272.46|1272.15|1269.75|1276.94|1274.54|1269.69|1267.29|0
1657718700000|2022-07-13 13:25:00|1272.4|1270|1271.41|1269.01|1273.87|1271.47|1268.95|1266.55|0
1657719000000|2022-07-13 13:30:00|1272.15|1269.75|1279.53|1277.13|1282.97|1280.57|1267.23|1264.83|0
1657719300000|2022-07-13 13:35:00|1280.51|1278.11|1297.49|1295.09|1297.49|1295.09|1273.87|1271.47|0
1657719600000|2022-07-13 13:40:00|1297.24|1294.84|1285.9|1283.5|1297.49|1295.09|1284.91|1282.51|0
1657719900000|2022-07-13 13:45:00|1286.39|1283.99|1299.93|1297.53|1299.93|1297.53|1277.78|1275.38|0
1657720200000|2022-07-13 13:50:00|1300.17|1297.77|1295.44|1293.04|1300.42|1298.02|1293.23|1290.83|0
1657720500000|2022-07-13 13:55:00|1295.69|1293.29|1295.69|1293.29|1298.89|1296.49|1288.8|1286.4|0
1657720800000|2022-07-13 14:00:00|1294.95|1292.55|1291.26|1288.86|1298.27|1295.87|1282.15|1279.75|0
1657721100000|2022-07-13 14:05:00|1291.01|1288.61|1283.62|1281.22|1294.7|1292.3|1281.16|1278.76|0
1657721400000|2022-07-13 14:10:00|1283.13|1280.73|1286.82|1284.42|1291.5|1289.1|1281.16|1278.76|0
1657721700000|2022-07-13 14:15:00|1286.58|1284.18|1275.5|1273.1|1287.56|1285.16|1275.26|1272.86|0
1657722000000|2022-07-13 14:20:00|1274.77|1272.37|1274.1|1271.7|1280.01|1277.61|1271.08|1268.68|0
1657722300000|2022-07-13 14:25:00|1274.59|1272.19|1285.36|1282.96|1285.36|1282.96|1273.36|1270.96|0
1657722600000|2022-07-13 14:30:00|1283.88|1281.48|1296.69|1294.29|1300.14|1297.74|1281.67|1279.27|0
1657722900000|2022-07-13 14:35:00|1298.17|1295.77|1300.07|1297.67|1302.6|1300.2|1294.16|1291.76|0
1657723200000|2022-07-13 14:40:00|1299.57|1297.17|1314.11|1311.71|1314.11|1311.71|1298.59|1296.19|0
1657723500000|2022-07-13 14:45:00|1314.97|1312.57|1312.79|1310.39|1316.33|1313.93|1311.07|1308.67|0
1657723800000|2022-07-13 14:50:00|1313.53|1311.13|1313.06|1310.66|1321.45|1319.05|1311.7|1309.3|0
1657724100000|2022-07-13 14:55:00|1312.32|1309.92|1315.53|1313.13|1319.23|1316.83|1312.32|1309.92|0
1657724400000|2022-07-13 15:00:00|1315.77|1313.37|1314.54|1312.14|1317.99|1315.59|1311.34|1308.94|0
1657724700000|2022-07-13 15:05:00|1315.28|1312.88|1321.54|1319.14|1328.35|1325.95|1315.28|1312.88|0
1657725000000|2022-07-13 15:10:00|1321.29|1318.89|1324.25|1321.85|1326.09|1323.69|1320.79|1318.39|0
1657725300000|2022-07-13 15:15:00|1324.74|1322.34|1317.59|1315.19|1324.99|1322.59|1316.36|1313.96|0
1657725600000|2022-07-13 15:20:00|1318.33|1315.93|1315.86|1313.46|1321.29|1318.89|1315.86|1313.46|0
1657725900000|2022-07-13 15:25:00|1315.62|1313.22|1308.42|1306.02|1315.62|1313.22|1307.73|1305.33|0
1657726200000|2022-07-13 15:30:00|1307.93|1305.53|1306.21|1303.81|1312.37|1309.97|1306.21|1303.81|0
1657726500000|2022-07-13 15:35:00|1305.96|1303.56|1305.96|1303.56|1307.68|1305.28|1304.73|1302.33|0
1657726800000|2022-07-13 15:40:00|1305.71|1303.31|1303.49|1301.09|1307.93|1305.53|1302.75|1300.35|0
1657727100000|2022-07-13 15:45:00|1302.26|1299.86|1306.2|1303.8|1306.32|1303.92|1300.04|1297.64|0
1657727400000|2022-07-13 15:50:00|1306.45|1304.05|1309.41|1307.01|1314.58|1312.18|1305.96|1303.56|0
1657727700000|2022-07-13 15:55:00|1309.16|1306.76|1307.93|1305.53|1311.38|1308.98|1307.68|1305.28|0
1657728000000|2022-07-13 16:00:00|1308.42|1306.02|1314.33|1311.93|1314.58|1312.18|1306.2|1303.8|0
1657728300000|2022-07-13 16:05:00|1314.09|1311.69|1316.31|1313.91|1318.28|1315.88|1312.85|1310.45|0
1657728600000|2022-07-13 16:10:00|1316.06|1313.66|1309.47|1307.07|1316.06|1313.66|1308.73|1306.33|0
1657728900000|2022-07-13 16:15:00|1308.98|1306.58|1311.44|1309.04|1311.44|1309.04|1307.5|1305.1|0
1657729200000|2022-07-13 16:20:00|1311.69|1309.29|1314.89|1312.49|1315.38|1312.98|1308.48|1306.08|0
1657729500000|2022-07-13 16:25:00|1314.64|1312.24|1317.85|1315.45|1318.59|1316.19|1313.16|1310.76|0
1657729800000|2022-07-13 16:30:00|1318.09|1315.69|1320.56|1318.16|1322.28|1319.88|1315.63|1313.23|0
1657730100000|2022-07-13 16:35:00|1319.82|1317.42|1322.95|1320.55|1322.95|1320.55|1317.52|1315.12|0
1657730400000|2022-07-13 16:40:00|1323.44|1321.04|1320.6|1318.2|1323.44|1321.04|1318.26|1315.86|0
1657730700000|2022-07-13 16:45:00|1320.23|1317.83|1321.46|1319.06|1322.45|1320.05|1318.01|1315.61|0
1657731000000|2022-07-13 16:50:00|1321.22|1318.82|1325.41|1323.01|1325.9|1323.5|1319.24|1316.84|0
1657731300000|2022-07-13 16:55:00|1326.15|1323.75|1328.12|1325.72|1328.12|1325.72|1322.94|1320.54|0
1657731600000|2022-07-13 17:00:00|1328.37|1325.97|1334.41|1332.01|1337.5|1335.1|1324.42|1322.02|0
1657731900000|2022-07-13 17:05:00|1335.03|1332.63|1330.59|1328.19|1337.25|1334.85|1328.86|1326.46|0
1657732200000|2022-07-13 17:10:00|1330.84|1328.44|1335.96|1333.56|1335.96|1333.56|1329.35|1326.95|0
1657732500000|2022-07-13 17:15:00|1336.45|1334.05|1324.12|1321.72|1336.45|1334.05|1322.4|1320|0
1657732800000|2022-07-13 17:20:00|1324.37|1321.97|1327.82|1325.42|1327.82|1325.42|1322.15|1319.75|0
1657733100000|2022-07-13 17:25:00|1327.33|1324.93|1327.57|1325.17|1327.82|1325.42|1323.38|1320.98|0
1657733400000|2022-07-13 17:30:00|1327.32|1324.92|1324.37|1321.97|1327.32|1324.92|1321.65|1319.25|0
1657733700000|2022-07-13 17:35:00|1324.12|1321.72|1320.17|1317.77|1324.61|1322.21|1319.68|1317.28|0
1657734000000|2022-07-13 17:40:00|1319.93|1317.53|1325.84|1323.44|1326.83|1324.43|1319.93|1317.53|0
1657734300000|2022-07-13 17:45:00|1326.58|1324.18|1329.54|1327.14|1330.4|1328|1324.86|1322.46|0
1657734600000|2022-07-13 17:50:00|1329.79|1327.39|1326.33|1323.93|1331.02|1328.62|1326.33|1323.93|0
1657734900000|2022-07-13 17:55:00|1325.59|1323.19|1328.8|1326.4|1329.54|1327.14|1324.86|1322.46|0
1657735200000|2022-07-13 18:00:00|1328.55|1326.15|1306.62|1304.22|1328.55|1326.15|1306.62|1304.22|0
1657735500000|2022-07-13 18:05:00|1306.13|1303.73|1308.97|1306.57|1314.4|1312|1306.13|1303.73|0
1657735800000|2022-07-13 18:10:00|1309.71|1307.31|1316.37|1313.97|1316.86|1314.46|1308.23|1305.83|0
1657736100000|2022-07-13 18:15:00|1316.61|1314.21|1317.11|1314.71|1317.35|1314.95|1309.96|1307.56|0
1657736400000|2022-07-13 18:20:00|1316.61|1314.21|1320.56|1318.16|1322.04|1319.64|1312.91|1310.51|0
1657736700000|2022-07-13 18:25:00|1321.3|1318.9|1323.61|1321.21|1323.86|1321.46|1316.86|1314.46|0
1657737000000|2022-07-13 18:30:00|1323.86|1321.46|1329.54|1327.14|1330.03|1327.63|1323.37|1320.97|0
1657737300000|2022-07-13 18:35:00|1330.03|1327.63|1331.26|1328.86|1331.76|1329.36|1326.82|1324.42|0
1657737600000|2022-07-13 18:40:00|1331.51|1329.11|1327.97|1325.57|1332.91|1330.51|1327.97|1325.57|0
1657737900000|2022-07-13 18:45:00|1328.96|1326.56|1326.37|1323.97|1331.92|1329.52|1326.37|1323.97|0
1657738200000|2022-07-13 18:50:00|1326.86|1324.46|1325.14|1322.74|1331.06|1328.66|1324.89|1322.49|0
1657738500000|2022-07-13 18:55:00|1324.89|1322.49|1333.28|1330.88|1333.77|1331.37|1320.7|1318.3|0
1657738800000|2022-07-13 19:00:00|1333.52|1331.12|1332.54|1330.14|1334.51|1332.11|1328.09|1325.69|0
1657739100000|2022-07-13 19:05:00|1332.41|1330.01|1324.02|1321.62|1332.54|1330.14|1320.69|1318.29|0
1657739400000|2022-07-13 19:10:00|1323.41|1321.01|1328.34|1325.94|1329.57|1327.17|1322.91|1320.51|0
1657739700000|2022-07-13 19:15:00|1328.09|1325.69|1329.82|1327.42|1330.31|1327.91|1325.63|1323.23|0
1657740000000|2022-07-13 19:20:00|1330.07|1327.67|1327.6|1325.2|1331.05|1328.65|1325.87|1323.47|0
1657740300000|2022-07-13 19:25:00|1327.35|1324.95|1322.66|1320.26|1327.35|1324.95|1322.17|1319.77|0
1657740600000|2022-07-13 19:30:00|1322.17|1319.77|1314.42|1312.02|1324.14|1321.74|1314.28|1311.88|0
1657740900000|2022-07-13 19:35:00|1314.17|1311.77|1319.96|1317.56|1320.34|1317.94|1313.43|1311.03|0
1657741200000|2022-07-13 19:40:00|1319.35|1316.95|1313.43|1311.03|1319.35|1316.95|1312.69|1310.29|0
1657741500000|2022-07-13 19:45:00|1313.18|1310.78|1313.92|1311.52|1315.15|1312.75|1310.72|1308.32|0
1657741800000|2022-07-13 19:50:00|1312.44|1310.04|1315.4|1313|1316.39|1313.99|1309.24|1306.84|0
1657742100000|2022-07-13 19:55:00|1314.78|1312.38|1308.49|1306.09|1318.23|1315.83|1308.49|1306.09|0
1657742400000|2022-07-13 20:00:00|1308.25|1305.85|1308.74|1306.34|1309.73|1307.33|1306.77|1304.37|0
1657742700000|2022-07-13 20:05:00|1308.49|1306.09|1306.77|1304.37|1308.99|1306.59|1306.03|1303.63|0
1657743000000|2022-07-13 20:10:00|1307.26|1304.86|1303.81|1301.41|1308.25|1305.85|1303.81|1301.41|0
1657743300000|2022-07-13 20:15:00|1304.62|1301.82|1302.28|1299.48|1304.99|1302.19|1302.28|1299.48|0
1657743600000|2022-07-13 20:20:00|1302.04|1299.24|1302.53|1299.73|1302.77|1299.97|1301.79|1298.99|0
1657743900000|2022-07-13 20:25:00|1302.03|1299.23|1303.27|1300.47|1303.27|1300.47|1301.3|1298.5|0
1657744200000|2022-07-13 20:30:00|1303.02|1300.22|1303.27|1300.47|1303.76|1300.96|1303.02|1300.22|0
1657744500000|2022-07-13 20:35:00|1303.51|1300.71|1302.53|1299.73|1303.51|1300.71|1301.54|1298.74|0
1657744800000|2022-07-13 20:40:00|1302.64|1299.84|1301.54|1298.74|1303.02|1300.22|1301.54|1298.74|0
1657745100000|2022-07-13 20:45:00|1301.79|1298.99|1301.05|1298.25|1302.03|1299.23|1300.55|1297.75|0
1657745400000|2022-07-13 20:50:00|1301.29|1298.49|1302.28|1299.48|1302.52|1299.72|1300.55|1297.75|0
1657745700000|2022-07-13 20:55:00|1302.03|1299.23|1302.12|1299.32|1302.77|1299.97|1301.38|1298.58|0
1657746000000|2022-07-13 21:00:00|1301.79|1298.99|1301.72|1298.92|1301.79|1298.99|1301.57|1298.77|0
1657746300000|2022-07-13 21:05:00|1301.61|1298.81|1301.65|1298.85|1301.76|1298.96|1301.61|1298.81|0
1657746600000|2022-07-13 21:10:00|1301.61|1298.81|1301.07|1298.27|1301.61|1298.81|1300.64|1297.84|0
1657746900000|2022-07-13 21:15:00|1301.04|1298.24|1300.82|1298.02|1301.04|1298.24|1300.57|1297.77|0
1657747200000|2022-07-13 21:20:00|1301|1298.2|1300.85|1298.05|1301.17|1298.37|1300.79|1297.99|0
1657747500000|2022-07-13 21:25:00|1301.17|1298.37|1301.17|1298.37|1301.21|1298.41|1301.06|1298.26|0
1657747800000|2022-07-13 21:30:00|1301.14|1298.34|1300.99|1298.19|1301.35|1298.55|1300.99|1298.19|0
1657748100000|2022-07-13 21:35:00|1300.95|1298.15|1301.06|1298.26|1301.17|1298.37|1300.95|1298.15|0
1657748400000|2022-07-13 21:40:00|1301.17|1298.37|1301.17|1298.37|1301.17|1298.37|1301.17|1298.37|0
1657748700000|2022-07-13 21:45:00|1301.35|1298.55|1301.21|1298.41|1301.35|1298.55|1301.06|1298.26|0
1657749000000|2022-07-13 21:50:00|1301.17|1298.37|1301.1|1298.3|1301.21|1298.41|1301.1|1298.3|0
1657749300000|2022-07-13 21:55:00|1301.14|1298.34|1301.06|1298.26|1301.17|1298.37|1300.84|1298.04|0
1657749600000|2022-07-13 22:00:00|1300.39|1297.59|1300.27|1297.47|1301.75|1298.95|1298.91|1296.11|0
1657749900000|2022-07-13 22:05:00|1299.89|1297.09|1297.31|1294.51|1300.02|1297.22|1296.82|1294.02|0
1657750200000|2022-07-13 22:10:00|1297.18|1294.38|1298.41|1295.61|1298.54|1295.74|1297.06|1294.26|0
1657750500000|2022-07-13 22:15:00|1298.3|1295.5|1299.03|1296.23|1299.65|1296.85|1298.3|1295.5|0
1657750800000|2022-07-13 22:20:00|1299.28|1296.48|1298.79|1295.99|1299.53|1296.73|1298.05|1295.25|0
1657751100000|2022-07-13 22:25:00|1299.03|1296.23|1298.79|1295.99|1299.03|1296.23|1296.93|1294.13|0
1657751400000|2022-07-13 22:30:00|1298.54|1295.74|1294.6|1291.8|1298.79|1295.99|1294.6|1291.8|0
1657751700000|2022-07-13 22:35:00|1294.84|1292.04|1290.65|1287.85|1294.84|1292.04|1290.41|1287.61|0
1657752000000|2022-07-13 22:40:00|1291.15|1288.35|1290.16|1287.36|1292.38|1289.58|1290.16|1287.36|0
1657752300000|2022-07-13 22:45:00|1290.41|1287.61|1290.52|1287.72|1291.88|1289.08|1288.68|1285.88|0
1657752600000|2022-07-13 22:50:00|1290.65|1287.85|1291.64|1288.84|1293.11|1290.31|1290.65|1287.85|0
1657752900000|2022-07-13 22:55:00|1291.75|1288.95|1291.75|1288.95|1292.38|1289.58|1291.26|1288.46|0
1657753200000|2022-07-13 23:00:00|1291.88|1289.08|1293.61|1290.81|1294.84|1292.04|1291.39|1288.59|0
1657753500000|2022-07-13 23:05:00|1293.36|1290.56|1293.61|1290.81|1293.72|1290.92|1292.37|1289.57|0
1657753800000|2022-07-13 23:10:00|1293.36|1290.56|1288.43|1285.63|1293.36|1290.56|1288.18|1285.38|0
1657754100000|2022-07-13 23:15:00|1288.18|1285.38|1287.2|1284.4|1288.92|1286.12|1287.2|1284.4|0
1657754400000|2022-07-13 23:20:00|1287.44|1284.64|1289.66|1286.86|1289.91|1287.11|1287.2|1284.4|0
1657754700000|2022-07-13 23:25:00|1289.91|1287.11|1288.18|1285.38|1290.03|1287.23|1287.94|1285.14|0
1657755000000|2022-07-13 23:30:00|1287.94|1285.14|1288.92|1286.12|1290.15|1287.35|1287.94|1285.14|0
1657755300000|2022-07-13 23:35:00|1289.04|1286.24|1283.25|1280.45|1289.17|1286.37|1283.25|1280.45|0
1657755600000|2022-07-13 23:40:00|1283.37|1280.57|1283.37|1280.57|1283.5|1280.7|1281.28|1278.48|0
1657755900000|2022-07-13 23:45:00|1283.25|1280.45|1283.01|1280.21|1283.5|1280.7|1281.78|1278.98|0
1657756200000|2022-07-13 23:50:00|1283.12|1280.32|1284.36|1281.56|1285.47|1282.67|1282.76|1279.96|0
1657756500000|2022-07-13 23:55:00|1284.48|1281.68|1284.73|1281.93|1285.47|1282.67|1284.36|1281.56|0
1657756800000|2022-07-14 00:00:00|1284.48|1281.68|1288.42|1285.62|1288.67|1285.87|1281.53|1278.73|0
1657757100000|2022-07-14 00:05:00|1288.92|1286.12|1288.92|1286.12|1289.41|1286.61|1287.68|1284.88|0
1657757400000|2022-07-14 00:10:00|1289.16|1286.36|1289.41|1286.61|1289.65|1286.85|1287.68|1284.88|0
1657757700000|2022-07-14 00:15:00|1288.91|1286.11|1292.48|1289.68|1293.1|1290.3|1288.91|1286.11|0
1657758000000|2022-07-14 00:20:00|1292.36|1289.56|1291.38|1288.58|1293.84|1291.04|1291.13|1288.33|0
1657758300000|2022-07-14 00:25:00|1291.62|1288.82|1291.13|1288.33|1292.36|1289.56|1290.14|1287.34|0
1657758600000|2022-07-14 00:30:00|1290.88|1288.08|1291.13|1288.33|1292.85|1290.05|1290.64|1287.84|0
1657758900000|2022-07-14 00:35:00|1291.25|1288.45|1291.13|1288.33|1291.87|1289.07|1289.65|1286.85|0
1657759200000|2022-07-14 00:40:00|1291.37|1288.57|1291.62|1288.82|1292.85|1290.05|1291.13|1288.33|0
1657759500000|2022-07-14 00:45:00|1291.74|1288.94|1291.13|1288.33|1291.74|1288.94|1289.65|1286.85|0
1657759800000|2022-07-14 00:50:00|1291.37|1288.57|1292.36|1289.56|1293.1|1290.3|1290.88|1288.08|0
1657760100000|2022-07-14 00:55:00|1292.23|1289.43|1291.62|1288.82|1293.34|1290.54|1291.62|1288.82|0
1657760400000|2022-07-14 01:00:00|1291.86|1289.06|1293.1|1290.3|1293.1|1290.3|1290.63|1287.83|0
1657760700000|2022-07-14 01:05:00|1292.85|1290.05|1292.85|1290.05|1292.85|1290.05|1291.37|1288.57|0
1657761000000|2022-07-14 01:10:00|1293.09|1290.29|1293.59|1290.79|1294.57|1291.77|1292.36|1289.56|0
1657761300000|2022-07-14 01:15:00|1294.08|1291.28|1295.68|1292.88|1296.54|1293.74|1293.83|1291.03|0
1657761600000|2022-07-14 01:20:00|1295.8|1293|1297.28|1294.48|1298.27|1295.47|1295.31|1292.51|0
1657761900000|2022-07-14 01:25:00|1296.91|1294.11|1296.79|1293.99|1297.77|1294.97|1296.54|1293.74|0
1657762200000|2022-07-14 01:30:00|1297.03|1294.23|1296.29|1293.49|1297.53|1294.73|1295.06|1292.26|0
1657762500000|2022-07-14 01:35:00|1296.05|1293.25|1296.79|1293.99|1297.4|1294.6|1295.06|1292.26|0
1657762800000|2022-07-14 01:40:00|1296.91|1294.11|1296.05|1293.25|1296.91|1294.11|1295.06|1292.26|0
1657763100000|2022-07-14 01:45:00|1296.17|1293.37|1294.32|1291.52|1296.66|1293.86|1294.32|1291.52|0
1657763400000|2022-07-14 01:50:00|1294.44|1291.64|1294.81|1292.01|1295.06|1292.26|1292.84|1290.04|0
1657763700000|2022-07-14 01:55:00|1294.69|1291.89|1298.38|1295.58|1300.6|1297.8|1294.69|1291.89|0
1657764000000|2022-07-14 02:00:00|1299|1296.2|1298.76|1295.96|1299.74|1296.94|1298.02|1295.22|0
1657764300000|2022-07-14 02:05:00|1298.87|1296.07|1299.49|1296.69|1300.6|1297.8|1298.51|1295.71|0
1657764600000|2022-07-14 02:10:00|1299.37|1296.57|1299.25|1296.45|1300.48|1297.68|1298.87|1296.07|0
1657764900000|2022-07-14 02:15:00|1299|1296.2|1298.01|1295.21|1299.49|1296.69|1297.52|1294.72|0
1657765200000|2022-07-14 02:20:00|1298.26|1295.46|1300.23|1297.43|1300.48|1297.68|1298.13|1295.33|0
1657765500000|2022-07-14 02:25:00|1300.48|1297.68|1299.98|1297.18|1300.84|1298.04|1299.49|1296.69|0
1657765800000|2022-07-14 02:30:00|1299.74|1296.94|1301.96|1299.16|1302.94|1300.14|1299.49|1296.69|0
1657766100000|2022-07-14 02:35:00|1302.07|1299.27|1304.67|1301.87|1305.16|1302.36|1302.07|1299.27|0
1657766400000|2022-07-14 02:40:00|1304.17|1301.37|1303.68|1300.88|1305.65|1302.85|1302.94|1300.14|0
1657766700000|2022-07-14 02:45:00|1303.8|1301|1302.45|1299.65|1303.93|1301.13|1301.71|1298.91|0
1657767000000|2022-07-14 02:50:00|1302.69|1299.89|1301.21|1298.41|1303.19|1300.39|1301.21|1298.41|0
1657767300000|2022-07-14 02:55:00|1301.46|1298.66|1302.2|1299.4|1302.69|1299.89|1301.46|1298.66|0
1657767600000|2022-07-14 03:00:00|1302.45|1299.65|1304.42|1301.62|1304.42|1301.62|1302.2|1299.4|0
1657767900000|2022-07-14 03:05:00|1304.17|1301.37|1305.16|1302.36|1306.39|1303.59|1303.68|1300.88|0
1657768200000|2022-07-14 03:10:00|1305.27|1302.47|1305.03|1302.23|1305.77|1302.97|1303.68|1300.88|0
1657768500000|2022-07-14 03:15:00|1305.16|1302.36|1304.17|1301.37|1305.27|1302.47|1304.17|1301.37|0
1657768800000|2022-07-14 03:20:00|1304.29|1301.49|1306.39|1303.59|1307.62|1304.82|1304.29|1301.49|0
1657769100000|2022-07-14 03:25:00|1306.5|1303.7|1308.36|1305.56|1309.59|1306.79|1306.39|1303.59|0
1657769400000|2022-07-14 03:30:00|1308.23|1305.43|1308.11|1305.31|1308.85|1306.05|1307.13|1304.33|0
1657769700000|2022-07-14 03:35:00|1308.36|1305.56|1307.12|1304.32|1309.1|1306.3|1306.88|1304.08|0
1657770000000|2022-07-14 03:40:00|1307.24|1304.44|1308.6|1305.8|1310.33|1307.53|1306.38|1303.58|0
1657770300000|2022-07-14 03:45:00|1308.85|1306.05|1306.88|1304.08|1309.34|1306.54|1306.88|1304.08|0
1657770600000|2022-07-14 03:50:00|1307.12|1304.32|1306.38|1303.58|1307.62|1304.82|1306.14|1303.34|0
1657770900000|2022-07-14 03:55:00|1305.89|1303.09|1306.38|1303.58|1306.63|1303.83|1305.4|1302.6|0
1657771200000|2022-07-14 04:00:00|1306.75|1303.95|1307.12|1304.32|1308.11|1305.31|1306.63|1303.83|0
1657771500000|2022-07-14 04:05:00|1306.99|1304.19|1305.15|1302.35|1307.12|1304.32|1304.65|1301.85|0
1657771800000|2022-07-14 04:10:00|1305.02|1302.22|1304.41|1301.61|1305.89|1303.09|1304.16|1301.36|0
1657772100000|2022-07-14 04:15:00|1304.65|1301.85|1305.89|1303.09|1306.63|1303.83|1304.65|1301.85|0
1657772400000|2022-07-14 04:20:00|1305.64|1302.84|1305.39|1302.59|1305.64|1302.84|1304.65|1301.85|0
1657772700000|2022-07-14 04:25:00|1305.51|1302.71|1306.38|1303.58|1306.87|1304.07|1305.15|1302.35|0
1657773000000|2022-07-14 04:30:00|1306.5|1303.7|1307.73|1304.93|1307.86|1305.06|1306.38|1303.58|0
1657773300000|2022-07-14 04:35:00|1307.61|1304.81|1307.61|1304.81|1308.6|1305.8|1307.23|1304.43|0
1657773600000|2022-07-14 04:40:00|1307.86|1305.06|1307.73|1304.93|1308.1|1305.3|1307.61|1304.81|0
1657773900000|2022-07-14 04:45:00|1307.85|1305.05|1308.59|1305.79|1309.58|1306.78|1307.61|1304.81|0
1657774200000|2022-07-14 04:50:00|1308.71|1305.91|1307.36|1304.56|1308.96|1306.16|1306.87|1304.07|0
1657774500000|2022-07-14 04:55:00|1307.61|1304.81|1307.36|1304.56|1308.1|1305.3|1306.87|1304.07|0
1657774800000|2022-07-14 05:00:00|1307.72|1304.92|1308.84|1306.04|1309.33|1306.53|1306.49|1303.69|0
1657775100000|2022-07-14 05:05:00|1309.09|1306.29|1308.1|1305.3|1309.83|1307.03|1307.85|1305.05|0
1657775400000|2022-07-14 05:10:00|1307.97|1305.17|1308.34|1305.54|1308.59|1305.79|1307.36|1304.56|0
1657775700000|2022-07-14 05:15:00|1308.1|1305.3|1307.6|1304.8|1309.33|1306.53|1307.11|1304.31|0
1657776000000|2022-07-14 05:20:00|1307.48|1304.68|1304.89|1302.09|1307.6|1304.8|1304.4|1301.6|0
1657776300000|2022-07-14 05:25:00|1304.64|1301.84|1304.89|1302.09|1305.38|1302.58|1303.66|1300.86|0
1657776600000|2022-07-14 05:30:00|1305.01|1302.21|1305.5|1302.7|1305.88|1303.08|1304.15|1301.35|0
1657776900000|2022-07-14 05:35:00|1305.38|1302.58|1302.79|1299.99|1305.63|1302.83|1302.79|1299.99|0
1657777200000|2022-07-14 05:40:00|1302.92|1300.12|1298.97|1296.17|1302.92|1300.12|1298.97|1296.17|0
1657777500000|2022-07-14 05:45:00|1298.72|1295.92|1299.22|1296.42|1299.71|1296.91|1297.98|1295.18|0
1657777800000|2022-07-14 05:50:00|1299.33|1296.53|1298.1|1295.3|1299.71|1296.91|1297.24|1294.44|0
1657778100000|2022-07-14 05:55:00|1297.98|1295.18|1298.47|1295.67|1299.21|1296.41|1297.11|1294.31|0
1657778400000|2022-07-14 06:00:00|1298.72|1295.92|1295.94|1293.14|1299.21|1296.41|1294.28|1291.48|0
1657778700000|2022-07-14 06:05:00|1295.82|1293.02|1300.26|1297.46|1301|1298.2|1295.57|1292.77|0
1657779000000|2022-07-14 06:10:00|1300.5|1297.7|1300.99|1298.19|1302.23|1299.43|1299.52|1296.72|0
1657779300000|2022-07-14 06:15:00|1300.75|1297.95|1296.43|1293.63|1300.75|1297.95|1296.31|1293.51|0
1657779600000|2022-07-14 06:20:00|1296.56|1293.76|1294.36|1291.56|1297.54|1294.74|1293.16|1290.36|0
1657779900000|2022-07-14 06:25:00|1294.61|1291.81|1295.1|1292.3|1296.58|1293.78|1293.37|1290.57|0
1657780200000|2022-07-14 06:30:00|1294.36|1291.56|1292.14|1289.34|1295.35|1292.55|1290.91|1288.11|0
1657780500000|2022-07-14 06:35:00|1292.01|1289.21|1291.65|1288.85|1292.63|1289.83|1290.66|1287.86|0
1657780800000|2022-07-14 06:40:00|1291.4|1288.6|1292.88|1290.08|1293.37|1290.57|1290.91|1288.11|0
1657781100000|2022-07-14 06:45:00|1292.63|1289.83|1295.78|1292.98|1296.82|1294.02|1292.63|1289.83|0
1657781400000|2022-07-14 06:50:00|1295.53|1292.73|1294.3|1291.5|1296.27|1293.47|1294.3|1291.5|0
1657781700000|2022-07-14 06:55:00|1294.05|1291.25|1293.56|1290.76|1296.02|1293.22|1293.07|1290.27|0
1657782000000|2022-07-14 07:00:00|1294.3|1291.5|1292.82|1290.02|1297.75|1294.95|1292.57|1289.77|0
1657782300000|2022-07-14 07:05:00|1292.13|1289.73|1284.73|1282.33|1292.37|1289.97|1284.49|1282.09|0
1657782600000|2022-07-14 07:10:00|1284.49|1282.09|1287.08|1284.68|1290.03|1287.63|1283.5|1281.1|0
1657782900000|2022-07-14 07:15:00|1286.96|1284.56|1292.87|1290.47|1295.09|1292.69|1286.09|1283.69|0
1657783200000|2022-07-14 07:20:00|1293.12|1290.72|1295.11|1292.71|1295.34|1292.94|1292.99|1290.59|0
1657783500000|2022-07-14 07:25:00|1294.98|1292.58|1295.35|1292.95|1296.95|1294.55|1293.13|1290.73|0
1657783800000|2022-07-14 07:30:00|1294.98|1292.58|1291.41|1289.01|1296.58|1294.18|1290.42|1288.02|0
1657784100000|2022-07-14 07:35:00|1291.65|1289.25|1291.53|1289.13|1296.83|1294.43|1291.16|1288.76|0
1657784400000|2022-07-14 07:40:00|1291.16|1288.76|1290.89|1288.49|1293.47|1291.07|1288.94|1286.54|0
1657784700000|2022-07-14 07:45:00|1290.76|1288.36|1285.83|1283.43|1291|1288.6|1285.83|1283.43|0
1657785000000|2022-07-14 07:50:00|1286.08|1283.68|1283.74|1281.34|1286.94|1284.54|1282.75|1280.35|0
1657785300000|2022-07-14 07:55:00|1283.99|1281.59|1282.75|1280.35|1284.97|1282.57|1281.77|1279.37|0
1657785600000|2022-07-14 08:00:00|1282.87|1280.47|1286.94|1284.54|1287.93|1285.53|1279.55|1277.15|0
1657785900000|2022-07-14 08:05:00|1287.43|1285.03|1286.45|1284.05|1287.43|1285.03|1283.74|1281.34|0
1657786200000|2022-07-14 08:10:00|1286.94|1284.54|1285.95|1283.55|1287.19|1284.79|1284.23|1281.83|0
1657786500000|2022-07-14 08:15:00|1286.2|1283.8|1284.97|1282.57|1287.18|1284.78|1282.5|1280.1|0
1657786800000|2022-07-14 08:20:00|1285.21|1282.81|1276.96|1274.56|1285.21|1282.81|1276.96|1274.56|0
1657787100000|2022-07-14 08:25:00|1276.84|1274.44|1277.82|1275.42|1278.81|1276.41|1276.1|1273.7|0
1657787400000|2022-07-14 08:30:00|1276.96|1274.56|1274.37|1271.97|1276.96|1274.56|1273.51|1271.11|0
1657787700000|2022-07-14 08:35:00|1274.62|1272.22|1268.58|1266.18|1276.84|1274.44|1268.58|1266.18|0
1657788000000|2022-07-14 08:40:00|1268.69|1266.29|1262.67|1260.27|1269.19|1266.79|1262.42|1260.02|0
1657788300000|2022-07-14 08:45:00|1261.93|1259.53|1264.93|1262.53|1266.6|1264.2|1261.93|1259.53|0
1657788600000|2022-07-14 08:50:00|1264.69|1262.29|1263.21|1260.81|1265.92|1263.52|1261.98|1259.58|0
1657788900000|2022-07-14 08:55:00|1262.96|1260.56|1264.44|1262.04|1268.62|1266.22|1261.24|1258.84|0
1657789200000|2022-07-14 09:00:00|1264.68|1262.28|1266.65|1264.25|1266.65|1264.25|1263.45|1261.05|0
1657789500000|2022-07-14 09:05:00|1266.77|1264.37|1267.75|1265.35|1267.88|1265.48|1265.18|1262.78|0
1657789800000|2022-07-14 09:10:00|1268|1265.6|1266.65|1264.25|1269.11|1266.71|1266.03|1263.63|0
1657790100000|2022-07-14 09:15:00|1266.41|1264.01|1265.29|1262.89|1267.51|1265.11|1263.81|1261.41|0
1657790400000|2022-07-14 09:20:00|1265.17|1262.77|1261.94|1259.54|1267.14|1264.74|1261.08|1258.68|0
1657790700000|2022-07-14 09:25:00|1261.82|1259.42|1264.41|1262.01|1266.38|1263.98|1261.82|1259.42|0
1657791000000|2022-07-14 09:30:00|1264.28|1261.88|1263.29|1260.89|1267.11|1264.71|1263.05|1260.65|0
1657791300000|2022-07-14 09:35:00|1263.54|1261.14|1265.88|1263.48|1265.88|1263.48|1262.19|1259.79|0
1657791600000|2022-07-14 09:40:00|1266|1263.6|1269.33|1266.93|1270.18|1267.78|1265.14|1262.74|0
1657791900000|2022-07-14 09:45:00|1269.08|1266.68|1270.31|1267.91|1270.31|1267.91|1268.83|1266.43|0
1657792200000|2022-07-14 09:50:00|1270.07|1267.67|1272.53|1270.13|1272.53|1270.13|1267.6|1265.2|0
1657792500000|2022-07-14 09:55:00|1272.28|1269.88|1273.04|1270.64|1273.65|1271.25|1271.31|1268.91|0
1657792800000|2022-07-14 10:00:00|1272.91|1270.51|1272.08|1269.68|1273.15|1270.75|1271.07|1268.67|0
1657793100000|2022-07-14 10:05:00|1272.57|1270.17|1272.08|1269.68|1274.79|1272.39|1272.08|1269.68|0
1657793400000|2022-07-14 10:10:00|1271.83|1269.43|1269.62|1267.22|1272.82|1270.42|1268.64|1266.24|0
1657793700000|2022-07-14 10:15:00|1269.49|1267.09|1269.49|1267.09|1271.59|1269.19|1268.39|1265.99|0
1657794000000|2022-07-14 10:20:00|1269.37|1266.97|1268.75|1266.35|1272.08|1269.68|1268.14|1265.74|0
1657794300000|2022-07-14 10:25:00|1268.39|1265.99|1269.62|1267.22|1270.23|1267.83|1268.39|1265.99|0
1657794600000|2022-07-14 10:30:00|1269.73|1267.33|1270.85|1268.45|1271.09|1268.69|1267.89|1265.49|0
1657794900000|2022-07-14 10:35:00|1270.96|1268.56|1271.58|1269.18|1272.44|1270.04|1269.86|1267.46|0
1657795200000|2022-07-14 10:40:00|1271.34|1268.94|1268.88|1266.48|1272.81|1270.41|1268.5|1266.1|0
1657795500000|2022-07-14 10:45:00|1269.12|1266.72|1260.63|1258.23|1271.09|1268.69|1260.02|1257.62|0
1657795800000|2022-07-14 10:50:00|1260.76|1258.36|1260.27|1257.87|1260.76|1258.36|1256.33|1253.93|0
1657796100000|2022-07-14 10:55:00|1261.49|1259.09|1260.16|1257.76|1263.61|1261.21|1258.17|1255.77|0
1657796400000|2022-07-14 11:00:00|1261.02|1258.62|1263.48|1261.08|1265.82|1263.42|1260.41|1258.01|0
1657796700000|2022-07-14 11:05:00|1263.61|1261.21|1261.39|1258.99|1264.22|1261.82|1259.54|1257.14|0
1657797000000|2022-07-14 11:10:00|1260.9|1258.5|1262.25|1259.85|1262.62|1260.22|1257.95|1255.55|0
1657797300000|2022-07-14 11:15:00|1262.13|1259.73|1262.74|1260.34|1263.85|1261.45|1260.53|1258.13|0
1657797600000|2022-07-14 11:20:00|1262.62|1260.22|1262.37|1259.97|1263.85|1261.45|1259.92|1257.52|0
1657797900000|2022-07-14 11:25:00|1262|1259.6|1261.26|1258.86|1262.13|1259.73|1257.95|1255.55|0
1657798200000|2022-07-14 11:30:00|1263.6|1261.2|1259.67|1257.27|1265.57|1263.17|1256.22|1253.82|0
1657798500000|2022-07-14 11:35:00|1259.18|1256.78|1257.45|1255.05|1259.29|1256.89|1256.22|1253.82|0
1657798800000|2022-07-14 11:40:00|1256.96|1254.56|1256.47|1254.07|1260.9|1258.5|1256.09|1253.69|0
1657799100000|2022-07-14 11:45:00|1256.22|1253.82|1258.19|1255.79|1259.42|1257.02|1255.98|1253.58|0
1657799400000|2022-07-14 11:50:00|1257.94|1255.54|1257.2|1254.8|1259.17|1256.77|1256.71|1254.31|0
1657799700000|2022-07-14 11:55:00|1257.45|1255.05|1257.2|1254.8|1259.17|1256.77|1256.22|1253.82|0
1657800000000|2022-07-14 12:00:00|1257.08|1254.68|1254.37|1251.97|1259.66|1257.26|1253.02|1250.62|0
1657800300000|2022-07-14 12:05:00|1254.5|1252.1|1251.37|1248.97|1254.99|1252.59|1249.58|1247.18|0
1657800600000|2022-07-14 12:10:00|1251.62|1249.22|1256.22|1253.82|1256.96|1254.56|1251.62|1249.22|0
1657800900000|2022-07-14 12:15:00|1256.1|1253.7|1258.06|1255.66|1258.44|1256.04|1255.49|1253.09|0
1657801200000|2022-07-14 12:20:00|1257.94|1255.54|1257.45|1255.05|1260.65|1258.25|1256.96|1254.56|0
1657801500000|2022-07-14 12:25:00|1257.08|1254.68|1258.31|1255.91|1258.93|1256.53|1256.09|1253.69|0
1657801800000|2022-07-14 12:30:00|1258.19|1255.79|1265.11|1262.71|1266.31|1263.91|1250.44|1248.04|0
1657802100000|2022-07-14 12:35:00|1265.23|1262.83|1266.59|1264.19|1269.42|1267.02|1261.92|1259.52|0
1657802400000|2022-07-14 12:40:00|1267.08|1264.68|1261.05|1258.65|1267.08|1264.68|1260.44|1258.04|0
1657802700000|2022-07-14 12:45:00|1260.56|1258.16|1259.45|1257.05|1261.67|1259.27|1256.99|1254.59|0
1657803000000|2022-07-14 12:50:00|1259.21|1256.81|1261.18|1258.78|1262.16|1259.76|1258.22|1255.82|0
1657803300000|2022-07-14 12:55:00|1260.93|1258.53|1259.45|1257.05|1261.67|1259.27|1256.01|1253.61|0
1657803600000|2022-07-14 13:00:00|1259.08|1256.68|1261.17|1258.77|1262.4|1260|1256.99|1254.59|0
1657803900000|2022-07-14 13:05:00|1261.42|1259.02|1254.78|1252.38|1262.16|1259.76|1254.53|1252.13|0
1657804200000|2022-07-14 13:10:00|1255.14|1252.74|1253.83|1251.43|1255.76|1253.36|1251.86|1249.46|0
1657804500000|2022-07-14 13:15:00|1253.58|1251.18|1257.76|1255.36|1258.5|1256.1|1253.58|1251.18|0
1657804800000|2022-07-14 13:20:00|1257.39|1254.99|1259.24|1256.84|1260.71|1258.31|1256.9|1254.5|0
1657805100000|2022-07-14 13:25:00|1258.99|1256.59|1256.65|1254.25|1261.45|1259.05|1256.29|1253.89|0
1657805400000|2022-07-14 13:30:00|1256.29|1253.89|1252.22|1249.82|1263.17|1260.77|1248.91|1246.51|0
1657805700000|2022-07-14 13:35:00|1252.84|1250.44|1242.52|1240.12|1253.83|1251.43|1241.29|1238.89|0
1657806000000|2022-07-14 13:40:00|1241.05|1238.65|1238.6|1236.2|1242.52|1240.12|1236.88|1234.48|0
1657806300000|2022-07-14 13:45:00|1238.35|1235.95|1246.12|1243.72|1249.66|1247.26|1237.86|1235.46|0
1657806600000|2022-07-14 13:50:00|1245.63|1243.23|1248.08|1245.68|1253.99|1251.59|1243.9|1241.5|0
1657806900000|2022-07-14 13:55:00|1248.58|1246.18|1242.67|1240.27|1250.79|1248.39|1242.67|1240.27|0
1657807200000|2022-07-14 14:00:00|1242.18|1239.78|1232.89|1230.49|1242.18|1239.78|1232.51|1230.11|0
1657807500000|2022-07-14 14:05:00|1232.64|1230.24|1233.63|1231.23|1235.35|1232.95|1231.66|1229.26|0
1657807800000|2022-07-14 14:10:00|1233.14|1230.74|1235.59|1233.19|1236.33|1233.93|1229.94|1227.54|0
1657808100000|2022-07-14 14:15:00|1235.35|1232.95|1232.64|1230.24|1237.31|1234.91|1230.92|1228.52|0
1657808400000|2022-07-14 14:20:00|1232.4|1230|1238.19|1235.79|1239.42|1237.02|1232.4|1230|0
1657808700000|2022-07-14 14:25:00|1237.45|1235.05|1238.68|1236.28|1240.9|1238.5|1235.73|1233.33|0
1657809000000|2022-07-14 14:30:00|1238.44|1236.04|1237.45|1235.05|1245.08|1242.68|1234.01|1231.61|0
1657809300000|2022-07-14 14:35:00|1237.7|1235.3|1238.55|1236.15|1239.05|1236.65|1232.9|1230.5|0
1657809600000|2022-07-14 14:40:00|1238.31|1235.91|1239.54|1237.14|1243.47|1241.07|1238.31|1235.91|0
1657809900000|2022-07-14 14:45:00|1239.05|1236.65|1241.75|1239.35|1242.36|1239.96|1235.85|1233.45|0
1657810200000|2022-07-14 14:50:00|1242.74|1240.34|1248.82|1246.42|1249.31|1246.91|1239.54|1237.14|0
1657810500000|2022-07-14 14:55:00|1247.84|1245.44|1242.18|1239.78|1248.08|1245.68|1240.21|1237.81|0
1657810800000|2022-07-14 15:00:00|1242.67|1240.27|1246.85|1244.45|1252.51|1250.11|1241.93|1239.53|0
1657811100000|2022-07-14 15:05:00|1246.36|1243.96|1254.97|1252.57|1254.97|1252.57|1245.87|1243.47|0
1657811400000|2022-07-14 15:10:00|1254.48|1252.08|1252.02|1249.62|1256.45|1254.05|1250.29|1247.89|0
1657811700000|2022-07-14 15:15:00|1251.28|1248.88|1257.18|1254.78|1257.43|1255.03|1247.59|1245.19|0
1657812000000|2022-07-14 15:20:00|1256.44|1254.04|1259.15|1256.75|1263.58|1261.18|1255.21|1252.81|0
1657812300000|2022-07-14 15:25:00|1258.9|1256.5|1260.87|1258.47|1261.86|1259.46|1257.92|1255.52|0
1657812600000|2022-07-14 15:30:00|1261.61|1259.21|1257.57|1255.17|1262.6|1260.2|1256.83|1254.43|0
1657812900000|2022-07-14 15:35:00|1258.06|1255.66|1260.03|1257.63|1261.75|1259.35|1254.13|1251.73|0
1657813200000|2022-07-14 15:40:00|1260.15|1257.75|1274.8|1272.4|1278.99|1276.59|1260.15|1257.75|0
1657813500000|2022-07-14 15:45:00|1274.31|1271.91|1273.98|1271.58|1275.78|1273.38|1271.84|1269.44|0
1657813800000|2022-07-14 15:50:00|1273.74|1271.34|1272.94|1270.54|1277.61|1275.21|1272.2|1269.8|0
1657814100000|2022-07-14 15:55:00|1273.18|1270.78|1276.38|1273.98|1278.35|1275.95|1271.46|1269.06|0
1657814400000|2022-07-14 16:00:00|1276.88|1274.48|1275.15|1272.75|1278.84|1276.44|1272.94|1270.54|0
1657814700000|2022-07-14 16:05:00|1274.9|1272.5|1270.47|1268.07|1275.15|1272.75|1269|1266.6|0
1657815000000|2022-07-14 16:10:00|1270.97|1268.57|1272.69|1270.29|1274.17|1271.77|1269.98|1267.58|0
1657815300000|2022-07-14 16:15:00|1273.18|1270.78|1272.44|1270.04|1275.89|1273.49|1268.26|1265.86|0
1657815600000|2022-07-14 16:20:00|1271.95|1269.55|1268.5|1266.1|1275.65|1273.25|1268.5|1266.1|0
1657815900000|2022-07-14 16:25:00|1268.99|1266.59|1261.36|1258.96|1268.99|1266.59|1261.11|1258.71|0
1657816200000|2022-07-14 16:30:00|1261.85|1259.45|1263.58|1261.18|1266.78|1264.38|1261.36|1258.96|0
1657816500000|2022-07-14 16:35:00|1263.33|1260.93|1264.07|1261.67|1265.05|1262.65|1261.48|1259.08|0
1657816800000|2022-07-14 16:40:00|1264.31|1261.91|1261.11|1258.71|1264.31|1261.91|1258.9|1256.5|0
1657817100000|2022-07-14 16:45:00|1261.6|1259.2|1252|1249.6|1262.34|1259.94|1251.76|1249.36|0
1657817400000|2022-07-14 16:50:00|1251.76|1249.36|1256.89|1254.49|1257.39|1254.99|1251.02|1248.62|0
1657817700000|2022-07-14 16:55:00|1256.65|1254.25|1258.73|1256.33|1259.11|1256.71|1254.43|1252.03|0
1657818000000|2022-07-14 17:00:00|1258.86|1256.46|1255.42|1253.02|1259.35|1256.95|1253.94|1251.54|0
1657818300000|2022-07-14 17:05:00|1254.92|1252.52|1258.61|1256.21|1259.11|1256.71|1251.97|1249.57|0
1657818600000|2022-07-14 17:10:00|1257.88|1255.48|1258.12|1255.72|1258.37|1255.97|1253.69|1251.29|0
1657818900000|2022-07-14 17:15:00|1257.88|1255.48|1265.75|1263.35|1267.23|1264.83|1255.66|1253.26|0
1657819200000|2022-07-14 17:20:00|1266.12|1263.72|1265.99|1263.59|1269.31|1266.91|1265.74|1263.34|0
1657819500000|2022-07-14 17:25:00|1265.5|1263.1|1270.67|1268.27|1271.41|1269.01|1265.5|1263.1|0
1657819800000|2022-07-14 17:30:00|1270.42|1268.02|1263.77|1261.37|1270.42|1268.02|1263.28|1260.88|0
1657820100000|2022-07-14 17:35:00|1263.52|1261.12|1269.43|1267.03|1270.67|1268.27|1263.52|1261.12|0
1657820400000|2022-07-14 17:40:00|1269.68|1267.28|1272.88|1270.48|1274.36|1271.96|1269.19|1266.79|0
1657820700000|2022-07-14 17:45:00|1273.13|1270.73|1274.12|1271.72|1274.86|1272.46|1271.16|1268.76|0
1657821000000|2022-07-14 17:50:00|1274.37|1271.97|1272.15|1269.75|1277.33|1274.93|1268.7|1266.3|0
1657821300000|2022-07-14 17:55:00|1273.14|1270.74|1275.6|1273.2|1277.08|1274.68|1272.65|1270.25|0
1657821600000|2022-07-14 18:00:00|1275.35|1272.95|1278.8|1276.4|1280.04|1277.64|1274.37|1271.97|0
1657821900000|2022-07-14 18:05:00|1278.31|1275.91|1279.84|1277.44|1282.5|1280.1|1277.82|1275.42|0
1657822200000|2022-07-14 18:10:00|1279.35|1276.95|1279.1|1276.7|1280.83|1278.43|1276.39|1273.99|0
1657822500000|2022-07-14 18:15:00|1279.35|1276.95|1288.71|1286.31|1290.19|1287.79|1277.87|1275.47|0
1657822800000|2022-07-14 18:20:00|1289.21|1286.81|1292.75|1290.35|1294.97|1292.57|1289.21|1286.81|0
1657823100000|2022-07-14 18:25:00|1293.73|1291.33|1296.2|1293.8|1296.94|1294.54|1290.53|1288.13|0
1657823400000|2022-07-14 18:30:00|1296.44|1294.04|1297.18|1294.78|1298.42|1296.02|1293.98|1291.58|0
1657823700000|2022-07-14 18:35:00|1297.43|1295.03|1302.37|1299.97|1302.37|1299.97|1297.43|1295.03|0
1657824000000|2022-07-14 18:40:00|1302.62|1300.22|1294.23|1291.83|1302.62|1300.22|1292.75|1290.35|0
1657824300000|2022-07-14 18:45:00|1293.98|1291.58|1295.46|1293.06|1295.71|1293.31|1291.52|1289.12|0
1657824600000|2022-07-14 18:50:00|1295.71|1293.31|1292.26|1289.86|1295.71|1293.31|1290.78|1288.38|0
1657824900000|2022-07-14 18:55:00|1292.5|1290.1|1296.94|1294.54|1299.65|1297.25|1292.5|1290.1|0
1657825200000|2022-07-14 19:00:00|1297.93|1295.53|1295.71|1293.31|1300.39|1297.99|1294.97|1292.57|0
1657825500000|2022-07-14 19:05:00|1295.46|1293.06|1291.13|1288.73|1296.56|1294.16|1290.64|1288.24|0
1657825800000|2022-07-14 19:10:00|1290.89|1288.49|1297.05|1294.65|1297.79|1295.39|1290.39|1287.99|0
1657826100000|2022-07-14 19:15:00|1297.3|1294.9|1296.06|1293.66|1297.79|1295.39|1292.12|1289.72|0
1657826400000|2022-07-14 19:20:00|1296.56|1294.16|1302.72|1300.32|1303.22|1300.82|1295.57|1293.17|0
1657826700000|2022-07-14 19:25:00|1303.22|1300.82|1303.96|1301.56|1303.96|1301.56|1300.01|1297.61|0
1657827000000|2022-07-14 19:30:00|1304.2|1301.8|1299.52|1297.12|1304.45|1302.05|1299.52|1297.12|0
1657827300000|2022-07-14 19:35:00|1298.28|1295.88|1295.08|1292.68|1299.39|1296.99|1293.1|1290.7|0
1657827600000|2022-07-14 19:40:00|1294.09|1291.69|1296.55|1294.15|1297.54|1295.14|1293.1|1290.7|0
1657827900000|2022-07-14 19:45:00|1296.31|1293.91|1295.57|1293.17|1298.03|1295.63|1290.88|1288.48|0
1657828200000|2022-07-14 19:50:00|1297.29|1294.89|1299.27|1296.87|1300.25|1297.85|1296.8|1294.4|0
1657828500000|2022-07-14 19:55:00|1298.53|1296.13|1297.79|1295.39|1302.97|1300.57|1295.57|1293.17|0
1657828800000|2022-07-14 20:00:00|1299.02|1296.62|1302.97|1300.57|1303.21|1300.81|1298.77|1296.37|0
1657829100000|2022-07-14 20:05:00|1303.21|1300.81|1300.99|1298.59|1303.21|1300.81|1299.51|1297.11|0
1657829400000|2022-07-14 20:10:00|1300.5|1298.1|1302.47|1300.07|1302.47|1300.07|1298.52|1296.12|0
1657829700000|2022-07-14 20:15:00|1301.93|1299.13|1299.71|1296.91|1302.18|1299.38|1299.71|1296.91|0
1657830000000|2022-07-14 20:20:00|1299.46|1296.66|1299.46|1296.66|1300.45|1297.65|1298.97|1296.17|0
1657830300000|2022-07-14 20:25:00|1299.71|1296.91|1299.95|1297.15|1299.96|1297.16|1299.46|1296.66|0
1657830600000|2022-07-14 20:30:00|1299.71|1296.91|1299.46|1296.66|1299.95|1297.15|1299.46|1296.66|0
1657830900000|2022-07-14 20:35:00|1299.71|1296.91|1301.43|1298.63|1301.68|1298.88|1299.46|1296.66|0
1657831200000|2022-07-14 20:40:00|1301.68|1298.88|1302.67|1299.87|1303.16|1300.36|1301.43|1298.63|0
1657831500000|2022-07-14 20:45:00|1302.42|1299.62|1302.17|1299.37|1302.42|1299.62|1301.68|1298.88|0
1657831800000|2022-07-14 20:50:00|1302.42|1299.62|1301.43|1298.63|1302.67|1299.87|1301.43|1298.63|0
1657832100000|2022-07-14 20:55:00|1301.18|1298.38|1301.06|1298.26|1301.43|1298.63|1300.2|1297.4|0
1657832400000|2022-07-14 21:00:00|1300.75|1297.95|1300.28|1297.48|1301.11|1298.31|1299.7|1296.9|0
1657832700000|2022-07-14 21:05:00|1300.25|1297.45|1300.35|1297.55|1300.35|1297.55|1300.03|1297.23|0
1657833000000|2022-07-14 21:10:00|1300.25|1297.45|1300.31|1297.51|1300.38|1297.58|1300.17|1297.37|0
1657833300000|2022-07-14 21:15:00|1300.42|1297.62|1300.53|1297.73|1300.53|1297.73|1300.35|1297.55|0
1657833600000|2022-07-14 21:20:00|1300.42|1297.62|1300.42|1297.62|1300.53|1297.73|1300.42|1297.62|0
1657833900000|2022-07-14 21:25:00|1300.38|1297.58|1300.57|1297.77|1300.64|1297.84|1300.38|1297.58|0
1657834200000|2022-07-14 21:30:00|1300.53|1297.73|1300.6|1297.8|1300.6|1297.8|1300.53|1297.73|0
1657834500000|2022-07-14 21:35:00|1300.64|1297.84|1300.67|1297.87|1300.71|1297.91|1300.64|1297.84|0
1657834800000|2022-07-14 21:40:00|1300.71|1297.91|1300.92|1298.12|1300.96|1298.16|1300.71|1297.91|0
1657835100000|2022-07-14 21:45:00|1301.03|1298.23|1301.18|1298.38|1301.18|1298.38|1300.92|1298.12|0
1657835400000|2022-07-14 21:50:00|1301.25|1298.45|1301.25|1298.45|1301.25|1298.45|1301.18|1298.38|0
1657835700000|2022-07-14 21:55:00|1301.21|1298.41|1301.21|1298.41|1301.28|1298.48|1301.21|1298.41|0
1657836000000|2022-07-14 22:00:00|1302.28|1299.48|1303.64|1300.84|1305.62|1302.82|1302.28|1299.48|0
1657836300000|2022-07-14 22:05:00|1303.15|1300.35|1305.62|1302.82|1305.62|1302.82|1302.41|1299.61|0
1657836600000|2022-07-14 22:10:00|1305.37|1302.57|1304.88|1302.08|1305.49|1302.69|1304.38|1301.58|0
1657836900000|2022-07-14 22:15:00|1304.99|1302.19|1307.59|1304.79|1307.59|1304.79|1304.99|1302.19|0
1657837200000|2022-07-14 22:20:00|1306.85|1304.05|1306.85|1304.05|1307.59|1304.79|1304.87|1302.07|0
1657837500000|2022-07-14 22:25:00|1306.72|1303.92|1307.09|1304.29|1308.08|1305.28|1306.6|1303.8|0
1657837800000|2022-07-14 22:30:00|1307.34|1304.54|1308.08|1305.28|1308.33|1305.53|1307.34|1304.54|0
1657838100000|2022-07-14 22:35:00|1308.2|1305.4|1310.3|1307.5|1311.54|1308.74|1307.83|1305.03|0
1657838400000|2022-07-14 22:40:00|1310.55|1307.75|1311.29|1308.49|1312.52|1309.72|1310.55|1307.75|0
1657838700000|2022-07-14 22:45:00|1311.04|1308.24|1311.29|1308.49|1312.28|1309.48|1310.91|1308.11|0
1657839000000|2022-07-14 22:50:00|1311.04|1308.24|1309.07|1306.27|1311.04|1308.24|1308.82|1306.02|0
1657839300000|2022-07-14 22:55:00|1309.31|1306.51|1309.31|1306.51|1310.05|1307.25|1308.82|1306.02|0
1657839600000|2022-07-14 23:00:00|1309.43|1306.63|1309.31|1306.51|1309.8|1307|1309.06|1306.26|0
1657839900000|2022-07-14 23:05:00|1309.06|1306.26|1309.8|1307|1310.79|1307.99|1309.06|1306.26|0
1657840200000|2022-07-14 23:10:00|1309.56|1306.76|1308.32|1305.52|1309.56|1306.76|1308.32|1305.52|0
1657840500000|2022-07-14 23:15:00|1308.57|1305.77|1308.57|1305.77|1308.82|1306.02|1308.32|1305.52|0
1657840800000|2022-07-14 23:20:00|1308.44|1305.64|1308.32|1305.52|1308.81|1306.01|1308.32|1305.52|0
1657841100000|2022-07-14 23:25:00|1308.57|1305.77|1309.8|1307|1310.29|1307.49|1308.57|1305.77|0
1657841400000|2022-07-14 23:30:00|1310.29|1307.49|1309.31|1306.51|1310.29|1307.49|1309.06|1306.26|0
1657841700000|2022-07-14 23:35:00|1309.06|1306.26|1312.27|1309.47|1312.27|1309.47|1309.06|1306.26|0
1657842000000|2022-07-14 23:40:00|1312.51|1309.71|1312.63|1309.83|1314.49|1311.69|1312.27|1309.47|0
1657842300000|2022-07-14 23:45:00|1312.51|1309.71|1313.5|1310.7|1313.62|1310.82|1312.51|1309.71|0
1657842600000|2022-07-14 23:50:00|1313.25|1310.45|1311.77|1308.97|1313.62|1310.82|1311.53|1308.73|0
1657842900000|2022-07-14 23:55:00|1311.28|1308.48|1315.97|1313.17|1316.22|1313.42|1311.28|1308.48|0
1657843200000|2022-07-15 00:00:00|1315.72|1312.92|1312.76|1309.96|1315.97|1313.17|1311.52|1308.72|0
1657843500000|2022-07-15 00:05:00|1312.88|1310.08|1311.64|1308.84|1312.88|1310.08|1310.29|1307.49|0
1657843800000|2022-07-15 00:10:00|1311.28|1308.48|1309.3|1306.5|1312.14|1309.34|1309.05|1306.25|0
1657844100000|2022-07-15 00:15:00|1309.42|1306.62|1307.44|1304.64|1309.91|1307.11|1305.85|1303.05|0
1657844400000|2022-07-15 00:20:00|1306.83|1304.03|1303.87|1301.07|1307.57|1304.77|1303.87|1301.07|0
1657844700000|2022-07-15 00:25:00|1303.74|1300.94|1302.88|1300.08|1304.86|1302.06|1301.65|1298.85|0
1657845000000|2022-07-15 00:30:00|1302.64|1299.84|1306.09|1303.29|1306.34|1303.54|1302.14|1299.34|0
1657845300000|2022-07-15 00:35:00|1306.34|1303.54|1304.12|1301.32|1306.83|1304.03|1303.13|1300.33|0
1657845600000|2022-07-15 00:40:00|1304.36|1301.56|1303.18|1300.38|1304.36|1301.56|1300.41|1297.61|0
1657845900000|2022-07-15 00:45:00|1303.43|1300.63|1306.63|1303.83|1306.88|1304.08|1302.44|1299.64|0
1657846200000|2022-07-15 00:50:00|1306.14|1303.34|1305.15|1302.35|1306.39|1303.59|1305.15|1302.35|0
1657846500000|2022-07-15 00:55:00|1305.4|1302.6|1301.7|1298.9|1305.89|1303.09|1301.7|1298.9|0
1657846800000|2022-07-15 01:00:00|1301.2|1298.4|1302.68|1299.88|1302.8|1300|1300.46|1297.66|0
1657847100000|2022-07-15 01:05:00|1302.44|1299.64|1301.82|1299.02|1302.93|1300.13|1299.23|1296.43|0
1657847400000|2022-07-15 01:10:00|1301.45|1298.65|1302.93|1300.13|1302.93|1300.13|1300.46|1297.66|0
1657847700000|2022-07-15 01:15:00|1302.68|1299.88|1302.31|1299.51|1303.92|1301.12|1302.19|1299.39|0
1657848000000|2022-07-15 01:20:00|1302.19|1299.39|1304.41|1301.61|1305.64|1302.84|1300.83|1298.03|0
1657848300000|2022-07-15 01:25:00|1304.28|1301.48|1306.14|1303.34|1306.88|1304.08|1303.29|1300.49|0
1657848600000|2022-07-15 01:30:00|1306.5|1303.7|1306.13|1303.33|1308.6|1305.8|1305.89|1303.09|0
1657848900000|2022-07-15 01:35:00|1306.75|1303.95|1306.87|1304.07|1307.49|1304.69|1304.65|1301.85|0
1657849200000|2022-07-15 01:40:00|1307.12|1304.32|1307.12|1304.32|1307.61|1304.81|1304.03|1301.23|0
1657849500000|2022-07-15 01:45:00|1306.87|1304.07|1307.37|1304.57|1308.85|1306.05|1306.38|1303.58|0
1657849800000|2022-07-15 01:50:00|1307.48|1304.68|1309.34|1306.54|1310.57|1307.77|1307.37|1304.57|0
1657850100000|2022-07-15 01:55:00|1309.59|1306.79|1311.07|1308.27|1311.07|1308.27|1308.85|1306.05|0
1657850400000|2022-07-15 02:00:00|1310.82|1308.02|1310.94|1308.14|1311.56|1308.76|1309.09|1306.29|0
1657850700000|2022-07-15 02:05:00|1311.07|1308.27|1311.56|1308.76|1312.05|1309.25|1310.57|1307.77|0
1657851000000|2022-07-15 02:10:00|1311.43|1308.63|1310.69|1307.89|1312.3|1309.5|1310.32|1307.52|0
1657851300000|2022-07-15 02:15:00|1310.82|1308.02|1312.17|1309.37|1312.42|1309.62|1309.95|1307.15|0
1657851600000|2022-07-15 02:20:00|1312.3|1309.5|1311.8|1309|1312.79|1309.99|1311.31|1308.51|0
1657851900000|2022-07-15 02:25:00|1311.68|1308.88|1311.8|1309|1311.92|1309.12|1310.57|1307.77|0
1657852200000|2022-07-15 02:30:00|1312.17|1309.37|1311.8|1309|1312.79|1309.99|1311.31|1308.51|0
1657852500000|2022-07-15 02:35:00|1312.05|1309.25|1310.57|1307.77|1312.79|1309.99|1309.58|1306.78|0
1657852800000|2022-07-15 02:40:00|1310.44|1307.64|1310.44|1307.64|1311.06|1308.26|1310.32|1307.52|0
1657853100000|2022-07-15 02:45:00|1310.81|1308.01|1308.35|1305.55|1310.81|1308.01|1308.35|1305.55|0
1657853400000|2022-07-15 02:50:00|1308.59|1305.79|1311.8|1309|1311.8|1309|1308.59|1305.79|0
1657853700000|2022-07-15 02:55:00|1312.05|1309.25|1312.29|1309.49|1312.54|1309.74|1311.06|1308.26|0
1657854000000|2022-07-15 03:00:00|1312.05|1309.25|1312.54|1309.74|1313.03|1310.23|1311.8|1309|0
1657854300000|2022-07-15 03:05:00|1312.41|1309.61|1310.56|1307.76|1312.54|1309.74|1310.56|1307.76|0
1657854600000|2022-07-15 03:10:00|1310.68|1307.88|1310.19|1307.39|1312.04|1309.24|1310.07|1307.27|0
1657854900000|2022-07-15 03:15:00|1310.32|1307.52|1307.35|1304.55|1311.3|1308.5|1307.35|1304.55|0
1657855200000|2022-07-15 03:20:00|1306.98|1304.18|1309.33|1306.53|1309.82|1307.02|1306.12|1303.32|0
1657855500000|2022-07-15 03:25:00|1309.2|1306.4|1308.95|1306.15|1311.3|1308.5|1308.95|1306.15|0
1657855800000|2022-07-15 03:30:00|1309.08|1306.28|1311.79|1308.99|1311.79|1308.99|1308.83|1306.03|0
1657856100000|2022-07-15 03:35:00|1312.29|1309.49|1312.04|1309.24|1312.29|1309.49|1310.56|1307.76|0
1657856400000|2022-07-15 03:40:00|1311.79|1308.99|1312.16|1309.36|1312.53|1309.73|1311.55|1308.75|0
1657856700000|2022-07-15 03:45:00|1312.41|1309.61|1311.55|1308.75|1312.78|1309.98|1310.31|1307.51|0
1657857000000|2022-07-15 03:50:00|1311.66|1308.86|1312.53|1309.73|1313.27|1310.47|1310.81|1308.01|0
1657857300000|2022-07-15 03:55:00|1312.29|1309.49|1312.78|1309.98|1313.27|1310.47|1312.04|1309.24|0
1657857600000|2022-07-15 04:00:00|1313.03|1310.23|1310.06|1307.26|1313.14|1310.34|1310.06|1307.26|0
1657857900000|2022-07-15 04:05:00|1310.18|1307.38|1310.18|1307.38|1310.8|1308|1309.19|1306.39|0
1657858200000|2022-07-15 04:10:00|1309.82|1307.02|1310.8|1308|1311.3|1308.5|1309.82|1307.02|0
1657858500000|2022-07-15 04:15:00|1310.56|1307.76|1310.8|1308|1311.05|1308.25|1310.06|1307.26|0
1657858800000|2022-07-15 04:20:00|1311.05|1308.25|1310.31|1307.51|1311.05|1308.25|1309.81|1307.01|0
1657859100000|2022-07-15 04:25:00|1310.18|1307.38|1310.06|1307.26|1310.8|1308|1309.81|1307.01|0
1657859400000|2022-07-15 04:30:00|1310.18|1307.38|1310.55|1307.75|1311.17|1308.37|1310.06|1307.26|0
1657859700000|2022-07-15 04:35:00|1310.67|1307.87|1310.55|1307.75|1310.8|1308|1309.32|1306.52|0
1657860000000|2022-07-15 04:40:00|1310.42|1307.62|1309.56|1306.76|1310.8|1308|1309.07|1306.27|0
1657860300000|2022-07-15 04:45:00|1309.44|1306.64|1308.82|1306.02|1310.06|1307.26|1308.82|1306.02|0
1657860600000|2022-07-15 04:50:00|1308.58|1305.78|1309.32|1306.52|1309.56|1306.76|1307.84|1305.04|0
1657860900000|2022-07-15 04:55:00|1309.07|1306.27|1308.69|1305.89|1309.56|1306.76|1308.33|1305.53|0
1657861200000|2022-07-15 05:00:00|1308.82|1306.02|1306.72|1303.92|1309.93|1307.13|1306.6|1303.8|0
1657861500000|2022-07-15 05:05:00|1306.85|1304.05|1306.35|1303.55|1307.34|1304.54|1306.11|1303.31|0
1657861800000|2022-07-15 05:10:00|1306.11|1303.31|1305.48|1302.68|1306.85|1304.05|1305.12|1302.32|0
1657862100000|2022-07-15 05:15:00|1305.61|1302.81|1304.74|1301.94|1305.61|1302.81|1304.13|1301.33|0
1657862400000|2022-07-15 05:20:00|1304.87|1302.07|1303.88|1301.08|1305.61|1302.81|1303.51|1300.71|0
1657862700000|2022-07-15 05:25:00|1303.64|1300.84|1303.14|1300.34|1304.49|1301.69|1303.14|1300.34|0
1657863000000|2022-07-15 05:30:00|1302.77|1299.97|1300.43|1297.63|1303.39|1300.59|1300.18|1297.38|0
1657863300000|2022-07-15 05:35:00|1300.18|1297.38|1299.93|1297.13|1301.53|1298.73|1299.93|1297.13|0
1657863600000|2022-07-15 05:40:00|1299.8|1297|1300.43|1297.63|1300.67|1297.87|1298.95|1296.15|0
1657863900000|2022-07-15 05:45:00|1300.18|1297.38|1304.13|1301.33|1304.13|1301.33|1300.18|1297.38|0
1657864200000|2022-07-15 05:50:00|1303.88|1301.08|1303.14|1300.34|1305.36|1302.56|1303.14|1300.34|0
1657864500000|2022-07-15 05:55:00|1302.89|1300.09|1304.37|1301.57|1305.48|1302.68|1302.4|1299.6|0
1657864800000|2022-07-15 06:00:00|1303.88|1301.08|1304.55|1301.75|1305.66|1302.86|1303.14|1300.34|0
1657865100000|2022-07-15 06:05:00|1304.3|1301.5|1304.69|1301.89|1305.18|1302.38|1301.24|1298.44|0
1657865400000|2022-07-15 06:10:00|1304.2|1301.4|1306.91|1304.11|1306.91|1304.11|1303.33|1300.53|0
1657865700000|2022-07-15 06:15:00|1306.66|1303.86|1306.17|1303.37|1307.27|1304.47|1305.18|1302.38|0
1657866000000|2022-07-15 06:20:00|1306.42|1303.62|1303.45|1300.65|1306.53|1303.73|1302.47|1299.67|0
1657866300000|2022-07-15 06:25:00|1303.21|1300.41|1302.47|1299.67|1303.82|1301.02|1300.99|1298.19|0
1657866600000|2022-07-15 06:30:00|1302.22|1299.42|1300.36|1297.56|1303.95|1301.15|1300|1297.2|0
1657866900000|2022-07-15 06:35:00|1300.49|1297.69|1295.56|1292.76|1300.74|1297.94|1295.31|1292.51|0
1657867200000|2022-07-15 06:40:00|1295.31|1292.51|1295.43|1292.63|1296.42|1293.62|1293.83|1291.03|0
1657867500000|2022-07-15 06:45:00|1295.56|1292.76|1295.68|1292.88|1297.53|1294.73|1295.06|1292.26|0
1657867800000|2022-07-15 06:50:00|1295.8|1293|1295.56|1292.76|1296.79|1293.99|1295.31|1292.51|0
1657868100000|2022-07-15 06:55:00|1295.31|1292.51|1293.58|1290.78|1295.92|1293.12|1293.58|1290.78|0
1657868400000|2022-07-15 07:00:00|1292.96|1290.16|1292.84|1290.04|1295.31|1292.51|1290.62|1287.82|0
1657868700000|2022-07-15 07:05:00|1293.5|1291.1|1289.68|1287.28|1293.5|1291.1|1285.74|1283.34|0
1657869000000|2022-07-15 07:10:00|1289.93|1287.53|1292.89|1290.49|1293.38|1290.98|1289.06|1286.66|0
1657869300000|2022-07-15 07:15:00|1292.39|1289.99|1299.79|1297.39|1299.79|1297.39|1292.15|1289.75|0
1657869600000|2022-07-15 07:20:00|1300.4|1298|1301.03|1298.63|1302.26|1299.86|1298.31|1295.91|0
1657869900000|2022-07-15 07:25:00|1301.64|1299.24|1301.88|1299.48|1304.84|1302.44|1301.14|1298.74|0
1657870200000|2022-07-15 07:30:00|1302.13|1299.73|1300.53|1298.13|1303.99|1301.59|1299.66|1297.26|0
1657870500000|2022-07-15 07:35:00|1300.28|1297.88|1303.61|1301.21|1304.72|1302.32|1300.04|1297.64|0
1657870800000|2022-07-15 07:40:00|1303.24|1300.84|1300.89|1298.49|1303.61|1301.21|1300.04|1297.64|0
1657871100000|2022-07-15 07:45:00|1300.78|1298.38|1298.92|1296.52|1302.01|1299.61|1298.8|1296.4|0
1657871400000|2022-07-15 07:50:00|1298.8|1296.4|1297.44|1295.04|1299.3|1296.9|1296.45|1294.05|0
1657871700000|2022-07-15 07:55:00|1297.19|1294.79|1299.54|1297.14|1301.02|1298.62|1297.19|1294.79|0
1657872000000|2022-07-15 08:00:00|1299.79|1297.39|1294.23|1291.83|1300.28|1297.88|1294.11|1291.71|0
1657872300000|2022-07-15 08:05:00|1295.1|1292.7|1296.83|1294.43|1297.81|1295.41|1294.61|1292.21|0
1657872600000|2022-07-15 08:10:00|1296.58|1294.18|1296.07|1293.67|1298.06|1295.66|1295.09|1292.69|0
1657872900000|2022-07-15 08:15:00|1296.32|1293.92|1295.58|1293.18|1297.06|1294.66|1294.22|1291.82|0
1657873200000|2022-07-15 08:20:00|1295.95|1293.55|1298.29|1295.89|1298.79|1296.39|1294.35|1291.95|0
1657873500000|2022-07-15 08:25:00|1298.05|1295.65|1300.51|1298.11|1300.63|1298.23|1298.05|1295.65|0
1657873800000|2022-07-15 08:30:00|1300.76|1298.36|1300.38|1297.98|1301.99|1299.59|1299.53|1297.13|0
1657874100000|2022-07-15 08:35:00|1300.14|1297.74|1301|1298.6|1302.24|1299.84|1300.02|1297.62|0
1657874400000|2022-07-15 08:40:00|1301.25|1298.85|1306.68|1304.28|1307.17|1304.77|1301.12|1298.72|0
1657874700000|2022-07-15 08:45:00|1306.93|1304.53|1310.13|1307.73|1310.38|1307.98|1305.56|1303.16|0
1657875000000|2022-07-15 08:50:00|1310.25|1307.85|1311.12|1308.72|1313.09|1310.69|1309.64|1307.24|0
1657875300000|2022-07-15 08:55:00|1311.24|1308.84|1307.42|1305.02|1311.61|1309.21|1307.04|1304.64|0
1657875600000|2022-07-15 09:00:00|1307.04|1304.64|1308.9|1306.5|1309.64|1307.24|1307.04|1304.64|0
1657875900000|2022-07-15 09:05:00|1309.14|1306.74|1311.36|1308.96|1311.86|1309.46|1309.14|1306.74|0
1657876200000|2022-07-15 09:10:00|1311.73|1309.33|1311.12|1308.72|1313.34|1310.94|1310.87|1308.47|0
1657876500000|2022-07-15 09:15:00|1311.61|1309.21|1309.39|1306.99|1312.22|1309.82|1309.01|1306.61|0
1657876800000|2022-07-15 09:20:00|1308.9|1306.5|1305.93|1303.53|1309.39|1306.99|1305.69|1303.29|0
1657877100000|2022-07-15 09:25:00|1305.8|1303.4|1307.41|1305.01|1308.27|1305.87|1305.69|1303.29|0
1657877400000|2022-07-15 09:30:00|1307.17|1304.77|1309.88|1307.48|1310|1307.6|1306.92|1304.52|0
1657877700000|2022-07-15 09:35:00|1310|1307.6|1309.5|1307.1|1310|1307.6|1306.67|1304.27|0
1657878000000|2022-07-15 09:40:00|1309.63|1307.23|1307.9|1305.5|1309.63|1307.23|1307.28|1304.88|0
1657878300000|2022-07-15 09:45:00|1308.27|1305.87|1304.94|1302.54|1308.4|1306|1304.94|1302.54|0
1657878600000|2022-07-15 09:50:00|1305.19|1302.79|1303.21|1300.81|1305.44|1303.04|1302.97|1300.57|0
1657878900000|2022-07-15 09:55:00|1302.97|1300.57|1305.43|1303.03|1307.16|1304.76|1302.97|1300.57|0
1657879200000|2022-07-15 10:00:00|1304.94|1302.54|1304.69|1302.29|1305.43|1303.03|1302.23|1299.83|0
1657879500000|2022-07-15 10:05:00|1304.45|1302.05|1304.2|1301.8|1304.94|1302.54|1302.72|1300.32|0
1657879800000|2022-07-15 10:10:00|1303.46|1301.06|1304.2|1301.8|1304.94|1302.54|1303.21|1300.81|0
1657880100000|2022-07-15 10:15:00|1303.95|1301.55|1303.46|1301.06|1304.94|1302.54|1303.21|1300.81|0
1657880400000|2022-07-15 10:20:00|1303.21|1300.81|1306.42|1304.02|1308.64|1306.24|1302.96|1300.56|0
1657880700000|2022-07-15 10:25:00|1306.29|1303.89|1308.15|1305.75|1308.64|1306.24|1305.8|1303.4|0
1657881000000|2022-07-15 10:30:00|1308.02|1305.62|1305.68|1303.28|1308.89|1306.49|1305.68|1303.28|0
1657881300000|2022-07-15 10:35:00|1305.8|1303.4|1306.42|1304.02|1306.42|1304.02|1304.69|1302.29|0
1657881600000|2022-07-15 10:40:00|1306.53|1304.13|1306.66|1304.26|1306.91|1304.51|1305.43|1303.03|0
1657881900000|2022-07-15 10:45:00|1306.29|1303.89|1309|1306.6|1309.13|1306.73|1306.04|1303.64|0
1657882200000|2022-07-15 10:50:00|1308.64|1306.24|1308.14|1305.74|1309.13|1306.73|1307.27|1304.87|0
1657882500000|2022-07-15 10:55:00|1308.26|1305.86|1307.65|1305.25|1308.64|1306.24|1306.66|1304.26|0
1657882800000|2022-07-15 11:00:00|1308.01|1305.61|1309.99|1307.59|1310.86|1308.46|1307.4|1305|0
1657883100000|2022-07-15 11:05:00|1309.87|1307.47|1309.87|1307.47|1311.22|1308.82|1308.88|1306.48|0
1657883400000|2022-07-15 11:10:00|1309.62|1307.22|1312.09|1309.69|1312.58|1310.18|1308.88|1306.48|0
1657883700000|2022-07-15 11:15:00|1311.84|1309.44|1310.36|1307.96|1311.84|1309.44|1310.23|1307.83|0
1657884000000|2022-07-15 11:20:00|1310.48|1308.08|1312.83|1310.43|1313.82|1311.42|1310.11|1307.71|0
1657884300000|2022-07-15 11:25:00|1312.95|1310.55|1312.33|1309.93|1314.31|1311.91|1312.09|1309.69|0
1657884600000|2022-07-15 11:30:00|1312.45|1310.05|1313.81|1311.41|1314.06|1311.66|1312.33|1309.93|0
1657884900000|2022-07-15 11:35:00|1313.57|1311.17|1311.59|1309.19|1314.06|1311.66|1311.34|1308.94|0
1657885200000|2022-07-15 11:40:00|1311.71|1309.31|1308.63|1306.23|1311.84|1309.44|1308.38|1305.98|0
1657885500000|2022-07-15 11:45:00|1308.38|1305.98|1310.85|1308.45|1310.85|1308.45|1308.13|1305.73|0
1657885800000|2022-07-15 11:50:00|1310.6|1308.2|1309.37|1306.97|1310.6|1308.2|1308.87|1306.47|0
1657886100000|2022-07-15 11:55:00|1309.12|1306.72|1305.91|1303.51|1309.61|1307.21|1305.91|1303.51|0
1657886400000|2022-07-15 12:00:00|1306.16|1303.76|1306.4|1304|1308.63|1306.23|1306.03|1303.63|0
1657886700000|2022-07-15 12:05:00|1305.91|1303.51|1305.91|1303.51|1307.15|1304.75|1304.92|1302.52|0
1657887000000|2022-07-15 12:10:00|1306.16|1303.76|1305.91|1303.51|1306.16|1303.76|1304.18|1301.78|0
1657887300000|2022-07-15 12:15:00|1305.66|1303.26|1302.7|1300.3|1306.16|1303.76|1301.71|1299.31|0
1657887600000|2022-07-15 12:20:00|1302.21|1299.81|1301.09|1298.69|1302.45|1300.05|1299|1296.6|0
1657887900000|2022-07-15 12:25:00|1301.22|1298.82|1303.26|1300.86|1306.22|1303.82|1301.22|1298.82|0
1657888200000|2022-07-15 12:30:00|1302.02|1299.62|1299.93|1297.53|1305.72|1303.32|1292.04|1289.64|0
1657888500000|2022-07-15 12:35:00|1299.44|1297.04|1315.23|1312.83|1315.23|1312.83|1298.45|1296.05|0
1657888800000|2022-07-15 12:40:00|1315.97|1313.57|1315.73|1313.33|1316.47|1314.07|1312.52|1310.12|0
1657889100000|2022-07-15 12:45:00|1316.22|1313.82|1330.55|1328.15|1331.53|1329.13|1315.48|1313.08|0
1657889400000|2022-07-15 12:50:00|1330.05|1327.65|1334.75|1332.35|1337.22|1334.82|1329.8|1327.4|0
1657889700000|2022-07-15 12:55:00|1334.5|1332.1|1332.44|1330.04|1336.72|1334.32|1331.2|1328.8|0
1657890000000|2022-07-15 13:00:00|1332.19|1329.79|1336.54|1334.14|1337.53|1335.13|1331.7|1329.3|0
1657890300000|2022-07-15 13:05:00|1336.29|1333.89|1341.24|1338.84|1343.46|1341.06|1336.05|1333.65|0
1657890600000|2022-07-15 13:10:00|1340.99|1338.59|1336.66|1334.26|1340.99|1338.59|1335.55|1333.15|0
1657890900000|2022-07-15 13:15:00|1336.54|1334.14|1335.67|1333.27|1336.79|1334.39|1333.82|1331.42|0
1657891200000|2022-07-15 13:20:00|1335.55|1333.15|1336.54|1334.14|1336.79|1334.39|1333.57|1331.17|0
1657891500000|2022-07-15 13:25:00|1337.28|1334.88|1345.19|1342.79|1346.18|1343.78|1337.28|1334.88|0
1657891800000|2022-07-15 13:30:00|1344.94|1342.54|1344.72|1342.32|1351.73|1349.33|1344.72|1342.32|0
1657892100000|2022-07-15 13:35:00|1346.7|1344.3|1339.28|1336.88|1349.17|1346.77|1337.8|1335.4|0
1657892400000|2022-07-15 13:40:00|1340.52|1338.12|1339.78|1337.38|1340.76|1338.36|1335.58|1333.18|0
1657892700000|2022-07-15 13:45:00|1340.02|1337.62|1334.29|1331.89|1340.27|1337.87|1330.34|1327.94|0
1657893000000|2022-07-15 13:50:00|1333.79|1331.39|1326.88|1324.48|1334.78|1332.38|1325.39|1322.99|0
1657893300000|2022-07-15 13:55:00|1325.89|1323.49|1334.65|1332.25|1335.52|1333.12|1324.41|1322.01|0
1657893600000|2022-07-15 14:00:00|1342.31|1339.91|1347.39|1344.99|1357.77|1355.37|1341.95|1339.55|0
1657893900000|2022-07-15 14:05:00|1346.89|1344.49|1345.41|1343.01|1350.11|1347.71|1339.48|1337.08|0
1657894200000|2022-07-15 14:10:00|1345.65|1343.25|1347.14|1344.74|1350.6|1348.2|1342.69|1340.29|0
1657894500000|2022-07-15 14:15:00|1347.63|1345.23|1349.11|1346.71|1350.6|1348.2|1344.42|1342.02|0
1657894800000|2022-07-15 14:20:00|1349.61|1347.21|1352.33|1349.93|1353.07|1350.67|1339.47|1337.07|0
1657895100000|2022-07-15 14:25:00|1353.57|1351.17|1360.98|1358.58|1361.73|1359.33|1349.97|1347.57|0
1657895400000|2022-07-15 14:30:00|1361.73|1359.33|1360.06|1357.66|1362.02|1359.62|1358.02|1355.62|0
1657895700000|2022-07-15 14:35:00|1360.55|1358.15|1355.61|1353.21|1361.54|1359.14|1355.11|1352.71|0
1657896000000|2022-07-15 14:40:00|1356.1|1353.7|1351.93|1349.53|1357.59|1355.19|1351.93|1349.53|0
1657896300000|2022-07-15 14:45:00|1351.68|1349.28|1352.98|1350.58|1354.46|1352.06|1347.97|1345.57|0
1657896600000|2022-07-15 14:50:00|1352.24|1349.84|1352.73|1350.33|1354.21|1351.81|1350.51|1348.11|0
1657896900000|2022-07-15 14:55:00|1351.99|1349.59|1356.88|1354.48|1357.86|1355.46|1351.25|1348.85|0
1657897200000|2022-07-15 15:00:00|1356.38|1353.98|1359.27|1356.87|1360.26|1357.86|1355.39|1352.99|0
1657897500000|2022-07-15 15:05:00|1359.52|1357.12|1364.7|1362.3|1365.94|1363.54|1357.79|1355.39|0
1657897800000|2022-07-15 15:10:00|1365.44|1363.04|1364.95|1362.55|1365.44|1363.04|1361.49|1359.09|0
1657898100000|2022-07-15 15:15:00|1365.44|1363.04|1364.21|1361.81|1367.67|1365.27|1363.47|1361.07|0
1657898400000|2022-07-15 15:20:00|1364.45|1362.05|1365.99|1363.59|1367.67|1365.27|1364.45|1362.05|0
1657898700000|2022-07-15 15:25:00|1366.24|1363.84|1364.08|1361.68|1366.8|1364.4|1363.83|1361.43|0
1657899000000|2022-07-15 15:30:00|1363.83|1361.43|1363.34|1360.94|1366.79|1364.39|1360.62|1358.22|0
1657899300000|2022-07-15 15:35:00|1363.58|1361.18|1366.05|1363.65|1366.79|1364.39|1362.1|1359.7|0
1657899600000|2022-07-15 15:40:00|1365.31|1362.91|1365.06|1362.66|1366.55|1364.15|1363.09|1360.69|0
1657899900000|2022-07-15 15:45:00|1365.31|1362.91|1365.13|1362.73|1368.03|1365.63|1363.34|1360.94|0
1657900200000|2022-07-15 15:50:00|1364.27|1361.87|1361.8|1359.4|1364.77|1362.37|1361.8|1359.4|0
1657900500000|2022-07-15 15:55:00|1361.06|1358.66|1360.07|1357.67|1362.79|1360.39|1359.33|1356.93|0
1657900800000|2022-07-15 16:00:00|1359.58|1357.18|1361.31|1358.91|1362.29|1359.89|1357.6|1355.2|0
1657901100000|2022-07-15 16:05:00|1361.06|1358.66|1355.87|1353.47|1361.06|1358.66|1355.13|1352.73|0
1657901400000|2022-07-15 16:10:00|1355.63|1353.23|1356.12|1353.72|1357.6|1355.2|1353.4|1351|0
1657901700000|2022-07-15 16:15:00|1355.63|1353.23|1359.08|1356.68|1359.08|1356.68|1354.64|1352.24|0
1657902000000|2022-07-15 16:20:00|1358.83|1356.43|1357|1354.6|1359.58|1357.18|1356.76|1354.36|0
1657902300000|2022-07-15 16:25:00|1356.76|1354.36|1357.5|1355.1|1358.73|1356.33|1355.89|1353.49|0
1657902600000|2022-07-15 16:30:00|1357.37|1354.97|1354.53|1352.13|1358.49|1356.09|1352.56|1350.16|0
1657902900000|2022-07-15 16:35:00|1354.04|1351.64|1354.85|1352.45|1355.84|1353.44|1353.05|1350.65|0
1657903200000|2022-07-15 16:40:00|1354.6|1352.2|1356.33|1353.93|1357.07|1354.67|1351.89|1349.49|0
1657903500000|2022-07-15 16:45:00|1355.96|1353.56|1358.55|1356.15|1359.29|1356.89|1355.84|1353.44|0
1657903800000|2022-07-15 16:50:00|1358.8|1356.4|1356.08|1353.68|1359.29|1356.89|1355.1|1352.7|0
1657904100000|2022-07-15 16:55:00|1356.2|1353.8|1357.07|1354.67|1358.31|1355.91|1355.34|1352.94|0
1657904400000|2022-07-15 17:00:00|1357.32|1354.92|1359.49|1357.09|1359.54|1357.14|1357.07|1354.67|0
1657904700000|2022-07-15 17:05:00|1359.74|1357.34|1361.46|1359.06|1361.71|1359.31|1358.99|1356.59|0
1657905000000|2022-07-15 17:10:00|1361.22|1358.82|1361.46|1359.06|1362.21|1359.81|1360.48|1358.08|0
1657905300000|2022-07-15 17:15:00|1360.72|1358.32|1360.97|1358.57|1361.46|1359.06|1359.24|1356.84|0
1657905600000|2022-07-15 17:20:00|1361.22|1358.82|1361.46|1359.06|1361.71|1359.31|1359.49|1357.09|0
1657905900000|2022-07-15 17:25:00|1361.71|1359.31|1365.41|1363.01|1365.41|1363.01|1361.22|1358.82|0
1657906200000|2022-07-15 17:30:00|1365.17|1362.77|1365.91|1363.51|1366.65|1364.25|1363.93|1361.53|0
1657906500000|2022-07-15 17:35:00|1365.66|1363.26|1366.65|1364.25|1366.65|1364.25|1364.67|1362.27|0
1657906800000|2022-07-15 17:40:00|1366.9|1364.5|1364.67|1362.27|1366.9|1364.5|1364.18|1361.78|0
1657907100000|2022-07-15 17:45:00|1364.42|1362.02|1363.19|1360.79|1365.41|1363.01|1363.19|1360.79|0
1657907400000|2022-07-15 17:50:00|1362.94|1360.54|1359.48|1357.08|1364.18|1361.78|1359.48|1357.08|0
1657907700000|2022-07-15 17:55:00|1359.24|1356.84|1361.21|1358.81|1361.71|1359.31|1358.74|1356.34|0
1657908000000|2022-07-15 18:00:00|1361.46|1359.06|1357.75|1355.35|1361.95|1359.55|1356.76|1354.36|0
1657908300000|2022-07-15 18:05:00|1358|1355.6|1359.97|1357.57|1359.97|1357.57|1357.5|1355.1|0
1657908600000|2022-07-15 18:10:00|1360.47|1358.07|1361.95|1359.55|1361.95|1359.55|1358.61|1356.21|0
1657908900000|2022-07-15 18:15:00|1362.2|1359.8|1363.18|1360.78|1363.43|1361.03|1361.21|1358.81|0
1657909200000|2022-07-15 18:20:00|1363.43|1361.03|1360.83|1358.43|1363.43|1361.03|1358.74|1356.34|0
1657909500000|2022-07-15 18:25:00|1360.96|1358.56|1362.2|1359.8|1362.2|1359.8|1358.24|1355.84|0
1657909800000|2022-07-15 18:30:00|1361.95|1359.55|1361.7|1359.3|1362.94|1360.54|1360.71|1358.31|0
1657910100000|2022-07-15 18:35:00|1361.45|1359.05|1361.21|1358.81|1361.95|1359.55|1360.46|1358.06|0
1657910400000|2022-07-15 18:40:00|1361.45|1359.05|1364.17|1361.77|1364.17|1361.77|1360.96|1358.56|0
1657910700000|2022-07-15 18:45:00|1364.42|1362.02|1366.89|1364.49|1366.89|1364.49|1364.42|1362.02|0
1657911000000|2022-07-15 18:50:00|1366.64|1364.24|1365.4|1363|1366.89|1364.49|1364.42|1362.02|0
1657911300000|2022-07-15 18:55:00|1365.28|1362.88|1362.69|1360.29|1365.52|1363.12|1362.19|1359.79|0
1657911600000|2022-07-15 19:00:00|1361.94|1359.54|1363.43|1361.03|1363.43|1361.03|1359.97|1357.57|0
1657911900000|2022-07-15 19:05:00|1363.18|1360.78|1364.66|1362.26|1364.91|1362.51|1362.19|1359.79|0
1657912200000|2022-07-15 19:10:00|1364.41|1362.01|1362.19|1359.79|1365.4|1363|1361.94|1359.54|0
1657912500000|2022-07-15 19:15:00|1362.44|1360.04|1362.19|1359.79|1364.66|1362.26|1361.69|1359.29|0
1657912800000|2022-07-15 19:20:00|1362.44|1360.04|1360.46|1358.06|1364.41|1362.01|1360.46|1358.06|0
1657913100000|2022-07-15 19:25:00|1359.72|1357.32|1360.95|1358.55|1361.94|1359.54|1359.72|1357.32|0
1657913400000|2022-07-15 19:30:00|1360.7|1358.3|1357|1354.6|1361.45|1359.05|1355.76|1353.36|0
1657913700000|2022-07-15 19:35:00|1357.25|1354.85|1357.99|1355.59|1360.46|1358.06|1355.52|1353.12|0
1657914000000|2022-07-15 19:40:00|1357.74|1355.34|1362.68|1360.28|1362.68|1360.28|1357.25|1354.85|0
1657914300000|2022-07-15 19:45:00|1362.43|1360.03|1358.97|1356.57|1363.17|1360.77|1358.73|1356.33|0
1657914600000|2022-07-15 19:50:00|1359.96|1357.56|1362.43|1360.03|1362.43|1360.03|1355.27|1352.87|0
1657914900000|2022-07-15 19:55:00|1362.93|1360.53|1369.6|1367.2|1371.08|1368.68|1362.93|1360.53|0
1657915200000|2022-07-15 20:00:00|1368.85|1366.45|1369.6|1367.2|1370.09|1367.69|1366.88|1364.48|0
1657915500000|2022-07-15 20:05:00|1369.1|1366.7|1369.84|1367.44|1369.84|1367.44|1368.61|1366.21|0
1657915800000|2022-07-15 20:10:00|1370.09|1367.69|1368.85|1366.45|1370.83|1368.43|1368.61|1366.21|0
1658103300000|2022-07-18 00:15:00|1376.22|1373.42|1376.1|1373.3|1376.35|1373.55|1375.36|1372.56|0
1658103600000|2022-07-18 00:20:00|1376.22|1373.42|1376.71|1373.91|1376.84|1374.04|1375.61|1372.81|0
1658103900000|2022-07-18 00:25:00|1376.84|1374.04|1377.34|1374.54|1377.34|1374.54|1376.35|1373.55|0
1658104200000|2022-07-18 00:30:00|1377.09|1374.29|1375.72|1372.92|1377.46|1374.66|1375.48|1372.68|0
1658104500000|2022-07-18 00:35:00|1375.61|1372.81|1372.39|1369.59|1376.59|1373.79|1372.14|1369.34|0
1658104800000|2022-07-18 00:40:00|1372.64|1369.84|1371.65|1368.85|1373.38|1370.58|1370.91|1368.11|0
1658105100000|2022-07-18 00:45:00|1371.77|1368.97|1371.65|1368.85|1372.88|1370.08|1371.65|1368.85|0
1658105400000|2022-07-18 00:50:00|1371.4|1368.6|1371.02|1368.22|1371.89|1369.09|1370.41|1367.61|0
1658105700000|2022-07-18 00:55:00|1370.9|1368.1|1371.89|1369.09|1372.88|1370.08|1370.78|1367.98|0
1658106000000|2022-07-18 01:00:00|1372.14|1369.34|1373.87|1371.07|1373.87|1371.07|1371.89|1369.09|0
1658106300000|2022-07-18 01:05:00|1373.62|1370.82|1373.87|1371.07|1374.12|1371.32|1372.39|1369.59|0
1658106600000|2022-07-18 01:10:00|1374.12|1371.32|1373.87|1371.07|1374.12|1371.32|1372.14|1369.34|0
1658106900000|2022-07-18 01:15:00|1374.12|1371.32|1377.33|1374.53|1377.33|1374.53|1373.87|1371.07|0
1658107200000|2022-07-18 01:20:00|1377.2|1374.4|1378.57|1375.77|1379.06|1376.26|1376.34|1373.54|0
1658107500000|2022-07-18 01:25:00|1378.81|1376.01|1377.82|1375.02|1379.56|1376.76|1377.58|1374.78|0
1658107800000|2022-07-18 01:30:00|1378.19|1375.39|1378.32|1375.52|1378.32|1375.52|1376.34|1373.54|0
1658108100000|2022-07-18 01:35:00|1378.56|1375.76|1374.36|1371.56|1378.56|1375.76|1373.62|1370.82|0
1658108400000|2022-07-18 01:40:00|1374.23|1371.43|1375.1|1372.3|1375.84|1373.04|1373.98|1371.18|0
1658108700000|2022-07-18 01:45:00|1375.22|1372.42|1376.83|1374.03|1377.08|1374.28|1374.61|1371.81|0
1658109000000|2022-07-18 01:50:00|1376.7|1373.9|1377.82|1375.02|1378.32|1375.52|1376.7|1373.9|0
1658109300000|2022-07-18 01:55:00|1377.69|1374.89|1377.69|1374.89|1377.82|1375.02|1376.95|1374.15|0
1658109600000|2022-07-18 02:00:00|1377.82|1375.02|1377.2|1374.4|1378.56|1375.76|1377.08|1374.28|0
1658109900000|2022-07-18 02:05:00|1377.08|1374.28|1376.95|1374.15|1377.44|1374.64|1376.58|1373.78|0
1658110200000|2022-07-18 02:10:00|1377.08|1374.28|1376.83|1374.03|1378.07|1375.27|1376.33|1373.53|0
1658110500000|2022-07-18 02:15:00|1376.95|1374.15|1377.82|1375.02|1378.56|1375.76|1376.95|1374.15|0
1658110800000|2022-07-18 02:20:00|1378.06|1375.26|1377.32|1374.52|1378.43|1375.63|1376.95|1374.15|0
1658111100000|2022-07-18 02:25:00|1377.07|1374.27|1375.84|1373.04|1377.82|1375.02|1375.59|1372.79|0
1658111400000|2022-07-18 02:30:00|1376.08|1373.28|1377.44|1374.64|1377.82|1375.02|1376.08|1373.28|0
1658111700000|2022-07-18 02:35:00|1377.57|1374.77|1377.69|1374.89|1379.05|1376.25|1375.46|1372.66|0
1658112000000|2022-07-18 02:40:00|1377.57|1374.77|1378.31|1375.51|1378.8|1376|1377.19|1374.39|0
1658112300000|2022-07-18 02:45:00|1378.43|1375.63|1378.31|1375.51|1378.92|1376.12|1377.19|1374.39|0
1658112600000|2022-07-18 02:50:00|1378.8|1376|1378.55|1375.75|1379.3|1376.5|1378.06|1375.26|0
1658112900000|2022-07-18 02:55:00|1378.8|1376|1379.3|1376.5|1379.54|1376.74|1378.67|1375.87|0
1658113200000|2022-07-18 03:00:00|1379.41|1376.61|1380.78|1377.98|1381.27|1378.47|1379.05|1376.25|0
1658113500000|2022-07-18 03:05:00|1380.9|1378.1|1383|1380.2|1383.25|1380.45|1380.9|1378.1|0
1658113800000|2022-07-18 03:10:00|1383.25|1380.45|1383|1380.2|1384.49|1381.69|1382.51|1379.71|0
1658114100000|2022-07-18 03:15:00|1383.25|1380.45|1384.13|1381.33|1384.24|1381.44|1383.25|1380.45|0
1658114400000|2022-07-18 03:20:00|1384|1381.2|1385.86|1383.06|1386.35|1383.55|1383.39|1380.59|0
1658114700000|2022-07-18 03:25:00|1385.98|1383.18|1386.1|1383.3|1386.72|1383.92|1385.36|1382.56|0
1658115000000|2022-07-18 03:30:00|1385.86|1383.06|1385.61|1382.81|1386.35|1383.55|1384.62|1381.82|0
1658115300000|2022-07-18 03:35:00|1385.36|1382.56|1385.73|1382.93|1386.35|1383.55|1384.13|1381.33|0
1658115600000|2022-07-18 03:40:00|1385.86|1383.06|1384.87|1382.07|1386.35|1383.55|1384.49|1381.69|0
1658115900000|2022-07-18 03:45:00|1385.11|1382.31|1384.62|1381.82|1385.36|1382.56|1384.62|1381.82|0
1658116200000|2022-07-18 03:50:00|1384.49|1381.69|1385.23|1382.43|1385.61|1382.81|1384.24|1381.44|0
1658116500000|2022-07-18 03:55:00|1385.11|1382.31|1385.11|1382.31|1385.85|1383.05|1384.86|1382.06|0
1658116800000|2022-07-18 04:00:00|1385.23|1382.43|1386.35|1383.55|1386.59|1383.79|1385.23|1382.43|0
1658117100000|2022-07-18 04:05:00|1386.1|1383.3|1386.1|1383.3|1386.35|1383.55|1385.6|1382.8|0
1658117400000|2022-07-18 04:10:00|1386.35|1383.55|1385.36|1382.56|1386.59|1383.79|1385.36|1382.56|0
1658117700000|2022-07-18 04:15:00|1385.11|1382.31|1385.11|1382.31|1385.36|1382.56|1384.86|1382.06|0
1658118000000|2022-07-18 04:20:00|1384.98|1382.18|1383.62|1380.82|1384.98|1382.18|1383.62|1380.82|0
1658118300000|2022-07-18 04:25:00|1383.38|1380.58|1384.24|1381.44|1384.24|1381.44|1382.64|1379.84|0
1658118600000|2022-07-18 04:30:00|1384.37|1381.57|1383.74|1380.94|1384.37|1381.57|1383.62|1380.82|0
1658118900000|2022-07-18 04:35:00|1383.87|1381.07|1385.35|1382.55|1385.35|1382.55|1383.87|1381.07|0
1658119200000|2022-07-18 04:40:00|1385.11|1382.31|1385.35|1382.55|1385.35|1382.55|1384.61|1381.81|0
1658119500000|2022-07-18 04:45:00|1385.6|1382.8|1385.1|1382.3|1385.85|1383.05|1384.98|1382.18|0
1658119800000|2022-07-18 04:50:00|1384.98|1382.18|1385.85|1383.05|1386.09|1383.29|1384.98|1382.18|0
1658120100000|2022-07-18 04:55:00|1385.6|1382.8|1386.95|1384.15|1387.33|1384.53|1385.47|1382.67|0
1658120400000|2022-07-18 05:00:00|1387.33|1384.53|1384.86|1382.06|1387.58|1384.78|1384.36|1381.56|0
1658120700000|2022-07-18 05:05:00|1385.1|1382.3|1384.36|1381.56|1385.6|1382.8|1384.36|1381.56|0
1658121000000|2022-07-18 05:10:00|1384.48|1381.68|1384.73|1381.93|1385.1|1382.3|1384.11|1381.31|0
1658121300000|2022-07-18 05:15:00|1384.85|1382.05|1384.23|1381.43|1385.84|1383.04|1384.23|1381.43|0
1658121600000|2022-07-18 05:20:00|1384.11|1381.31|1385.84|1383.04|1385.84|1383.04|1383.98|1381.18|0
1658121900000|2022-07-18 05:25:00|1386.09|1383.29|1386.83|1384.03|1386.83|1384.03|1385.59|1382.79|0
1658122200000|2022-07-18 05:30:00|1386.95|1384.15|1388.07|1385.27|1388.07|1385.27|1386.34|1383.54|0
1658122500000|2022-07-18 05:35:00|1388.19|1385.39|1389.3|1386.5|1390.54|1387.74|1387.08|1384.28|0
1658122800000|2022-07-18 05:40:00|1389.17|1386.37|1390.29|1387.49|1390.41|1387.61|1388.68|1385.88|0
1658123100000|2022-07-18 05:45:00|1390.54|1387.74|1391.4|1388.6|1391.53|1388.73|1389.92|1387.12|0
1658123400000|2022-07-18 05:50:00|1391.15|1388.35|1390.04|1387.24|1391.53|1388.73|1390.04|1387.24|0
1658123700000|2022-07-18 05:55:00|1390.16|1387.36|1391.03|1388.23|1391.15|1388.35|1389.8|1387|0
1658124000000|2022-07-18 06:00:00|1390.78|1387.98|1388.8|1386|1393.75|1390.95|1388.8|1386|0
1658124300000|2022-07-18 06:05:00|1388.68|1385.88|1388.8|1386|1390.65|1387.85|1388.56|1385.76|0
1658124600000|2022-07-18 06:10:00|1388.56|1385.76|1387.69|1384.89|1388.8|1386|1387.32|1384.52|0
1658124900000|2022-07-18 06:15:00|1387.57|1384.77|1388.56|1385.76|1389.3|1386.5|1386.83|1384.03|0
1658125200000|2022-07-18 06:20:00|1388.8|1386|1389.05|1386.25|1389.17|1386.37|1387.32|1384.52|0
1658125500000|2022-07-18 06:25:00|1388.8|1386|1389.05|1386.25|1389.05|1386.25|1387.07|1384.27|0
1658125800000|2022-07-18 06:30:00|1388.8|1386|1389.05|1386.25|1390.29|1387.49|1387.32|1384.52|0
1658126100000|2022-07-18 06:35:00|1389.3|1386.5|1389.05|1386.25|1390.78|1387.98|1388.55|1385.75|0
1658126400000|2022-07-18 06:40:00|1388.92|1386.12|1391.52|1388.72|1392.02|1389.22|1388.8|1386|0
1658126700000|2022-07-18 06:45:00|1391.77|1388.97|1392.51|1389.71|1393.75|1390.95|1391.77|1388.97|0
1658127000000|2022-07-18 06:50:00|1392.26|1389.46|1393|1390.2|1393.99|1391.19|1391.77|1388.97|0
1658127300000|2022-07-18 06:55:00|1392.88|1390.08|1394.73|1391.93|1394.73|1391.93|1392.51|1389.71|0
1658127600000|2022-07-18 07:00:00|1393.12|1390.32|1390.03|1387.23|1394.49|1391.69|1390.03|1387.23|0
1658127900000|2022-07-18 07:05:00|1390.08|1387.68|1392.92|1390.52|1394.4|1392|1389.59|1387.19|0
1658128200000|2022-07-18 07:10:00|1392.8|1390.4|1394.78|1392.38|1395.28|1392.88|1392.06|1389.66|0
1658128500000|2022-07-18 07:15:00|1394.53|1392.13|1397.75|1395.35|1398.49|1396.09|1394.53|1392.13|0
1658128800000|2022-07-18 07:20:00|1397.25|1394.85|1398.98|1396.58|1399.97|1397.57|1396.26|1393.86|0
1658129100000|2022-07-18 07:25:00|1398.74|1396.34|1398.98|1396.58|1399.23|1396.83|1396.51|1394.11|0
1658129400000|2022-07-18 07:30:00|1399.23|1396.83|1402.94|1400.54|1403.44|1401.04|1398.49|1396.09|0
1658129700000|2022-07-18 07:35:00|1402.81|1400.41|1402.94|1400.54|1404.43|1402.03|1402.45|1400.05|0
1658130000000|2022-07-18 07:40:00|1402.69|1400.29|1403.68|1401.28|1405.66|1403.26|1402.2|1399.8|0
1658130300000|2022-07-18 07:45:00|1403.44|1401.04|1402.81|1400.41|1404.3|1401.9|1402.07|1399.67|0
1658130600000|2022-07-18 07:50:00|1402.69|1400.29|1400.71|1398.31|1403.19|1400.79|1400.47|1398.07|0
1658130900000|2022-07-18 07:55:00|1400.96|1398.56|1401.46|1399.06|1401.46|1399.06|1400.22|1397.82|0
1658131200000|2022-07-18 08:00:00|1401.21|1398.81|1401.85|1399.45|1402.69|1400.29|1399.48|1397.08|0
1658131500000|2022-07-18 08:05:00|1401.97|1399.57|1402.84|1400.44|1404.07|1401.67|1400.61|1398.21|0
1658131800000|2022-07-18 08:10:00|1402.34|1399.94|1402.95|1400.55|1403.08|1400.68|1400.86|1398.46|0
1658132100000|2022-07-18 08:15:00|1402.71|1400.31|1402.21|1399.81|1403.08|1400.68|1401.85|1399.45|0
1658132400000|2022-07-18 08:20:00|1401.96|1399.56|1405.56|1403.16|1405.56|1403.16|1401.85|1399.45|0
1658132700000|2022-07-18 08:25:00|1405.8|1403.4|1410.5|1408.1|1411.49|1409.09|1405.8|1403.4|0
1658133000000|2022-07-18 08:30:00|1410.75|1408.35|1411|1408.6|1412.23|1409.83|1409.27|1406.87|0
1658133300000|2022-07-18 08:35:00|1411.12|1408.72|1410.37|1407.97|1411.24|1408.84|1408.52|1406.12|0
1658133600000|2022-07-18 08:40:00|1410.25|1407.85|1409.51|1407.11|1411.74|1409.34|1409.51|1407.11|0
1658133900000|2022-07-18 08:45:00|1409.63|1407.23|1410.01|1407.61|1410.5|1408.1|1408.64|1406.24|0
1658134200000|2022-07-18 08:50:00|1409.88|1407.48|1411.36|1408.96|1411.74|1409.34|1409.51|1407.11|0
1658134500000|2022-07-18 08:55:00|1411.24|1408.84|1412.6|1410.2|1413.47|1411.07|1411.24|1408.84|0
1658134800000|2022-07-18 09:00:00|1412.48|1410.08|1411.24|1408.84|1413.09|1410.69|1411.24|1408.84|0
1658135100000|2022-07-18 09:05:00|1411.36|1408.96|1408.77|1406.37|1411.74|1409.34|1408.02|1405.62|0
1658135400000|2022-07-18 09:10:00|1408.52|1406.12|1410|1407.6|1410|1407.6|1408.52|1406.12|0
1658135700000|2022-07-18 09:15:00|1409.75|1407.35|1410.5|1408.1|1410.99|1408.59|1408.52|1406.12|0
1658136000000|2022-07-18 09:20:00|1410.74|1408.34|1412.1|1409.7|1412.23|1409.83|1410.74|1408.34|0
1658136300000|2022-07-18 09:25:00|1412.23|1409.83|1408.02|1405.62|1412.23|1409.83|1407.77|1405.37|0
1658136600000|2022-07-18 09:30:00|1407.89|1405.49|1407.03|1404.63|1408.76|1406.36|1406.41|1404.01|0
1658136900000|2022-07-18 09:35:00|1407.15|1404.75|1407.52|1405.12|1408.27|1405.87|1406.54|1404.14|0
1658137200000|2022-07-18 09:40:00|1407.64|1405.24|1407.28|1404.88|1408.27|1405.87|1406.04|1403.64|0
1658137500000|2022-07-18 09:45:00|1407.03|1404.63|1405.17|1402.77|1407.15|1404.75|1405.17|1402.77|0
1658137800000|2022-07-18 09:50:00|1405.05|1402.65|1404.55|1402.15|1405.42|1403.02|1404.31|1401.91|0
1658138100000|2022-07-18 09:55:00|1404.8|1402.4|1406.29|1403.89|1406.29|1403.89|1404.8|1402.4|0
1658138400000|2022-07-18 10:00:00|1406.04|1403.64|1404.55|1402.15|1406.53|1404.13|1404.55|1402.15|0
1658138700000|2022-07-18 10:05:00|1404.8|1402.4|1406.53|1404.13|1406.78|1404.38|1404.8|1402.4|0
1658139000000|2022-07-18 10:10:00|1406.65|1404.25|1409.25|1406.85|1409.25|1406.85|1406.28|1403.88|0
1658139300000|2022-07-18 10:15:00|1409.01|1406.61|1408.13|1405.73|1409.01|1406.61|1407.14|1404.74|0
1658139600000|2022-07-18 10:20:00|1408.26|1405.86|1409|1406.6|1409.25|1406.85|1408.01|1405.61|0
1658139900000|2022-07-18 10:25:00|1408.88|1406.48|1408.13|1405.73|1409.25|1406.85|1407.77|1405.37|0
1658140200000|2022-07-18 10:30:00|1408.01|1405.61|1408.26|1405.86|1408.51|1406.11|1408.01|1405.61|0
1658140500000|2022-07-18 10:35:00|1408.01|1405.61|1406.53|1404.13|1408.01|1405.61|1405.54|1403.14|0
1658140800000|2022-07-18 10:40:00|1406.4|1404|1406.03|1403.63|1407.02|1404.62|1405.29|1402.89|0
1658141100000|2022-07-18 10:45:00|1405.78|1403.38|1406.53|1404.13|1406.53|1404.13|1404.8|1402.4|0
1658141400000|2022-07-18 10:50:00|1406.77|1404.37|1404.79|1402.39|1406.77|1404.37|1404.79|1402.39|0
1658141700000|2022-07-18 10:55:00|1404.55|1402.15|1405.54|1403.14|1406.53|1404.13|1404.55|1402.15|0
1658142000000|2022-07-18 11:00:00|1405.29|1402.89|1405.29|1402.89|1405.54|1403.14|1403.06|1400.66|0
1658142300000|2022-07-18 11:05:00|1405.54|1403.14|1409.25|1406.85|1409.49|1407.09|1405.29|1402.89|0
1658142600000|2022-07-18 11:10:00|1409.49|1407.09|1407.76|1405.36|1409.74|1407.34|1407.76|1405.36|0
1658142900000|2022-07-18 11:15:00|1407.51|1405.11|1408.87|1406.47|1409.49|1407.09|1407.51|1405.11|0
1658143200000|2022-07-18 11:20:00|1409|1406.6|1411.47|1409.07|1411.97|1409.57|1408.75|1406.35|0
1658143500000|2022-07-18 11:25:00|1411.22|1408.82|1410.23|1407.83|1411.22|1408.82|1408.75|1406.35|0
1658143800000|2022-07-18 11:30:00|1409.99|1407.59|1409.74|1407.34|1410.98|1408.58|1409.49|1407.09|0
1658144100000|2022-07-18 11:35:00|1409.49|1407.09|1408.25|1405.85|1409.49|1407.09|1408|1405.6|0
1658144400000|2022-07-18 11:40:00|1408|1405.6|1407.51|1405.11|1408.25|1405.85|1407.01|1404.61|0
1658144700000|2022-07-18 11:45:00|1407.26|1404.86|1408.75|1406.35|1408.99|1406.59|1407.26|1404.86|0
1658145000000|2022-07-18 11:50:00|1408.62|1406.22|1407.51|1405.11|1409.49|1407.09|1407.26|1404.86|0
1658145300000|2022-07-18 11:55:00|1407.26|1404.86|1406.77|1404.37|1408|1405.6|1406.02|1403.62|0
1658145600000|2022-07-18 12:00:00|1407.01|1404.61|1406.76|1404.36|1409.24|1406.84|1406.27|1403.87|0
1658145900000|2022-07-18 12:05:00|1406.88|1404.48|1407.63|1405.23|1408.74|1406.34|1406.76|1404.36|0
1658146200000|2022-07-18 12:10:00|1407.26|1404.86|1406.02|1403.62|1407.26|1404.86|1405.53|1403.13|0
1658146500000|2022-07-18 12:15:00|1406.27|1403.87|1400.58|1398.18|1406.27|1403.87|1400.33|1397.93|0
1658146800000|2022-07-18 12:20:00|1400.83|1398.43|1398.85|1396.45|1401.57|1399.17|1397.36|1394.96|0
1658147100000|2022-07-18 12:25:00|1398.35|1395.95|1395.14|1392.74|1398.85|1396.45|1394.39|1391.99|0
1658147400000|2022-07-18 12:30:00|1394.76|1392.36|1398.6|1396.2|1398.84|1396.44|1394.39|1391.99|0
1658147700000|2022-07-18 12:35:00|1398.35|1395.95|1397.48|1395.08|1399.34|1396.94|1396.62|1394.22|0
1658148000000|2022-07-18 12:40:00|1397.11|1394.71|1398.6|1396.2|1398.6|1396.2|1396.37|1393.97|0
1658148300000|2022-07-18 12:45:00|1398.35|1395.95|1396.37|1393.97|1399.09|1396.69|1395|1392.6|0
1658148600000|2022-07-18 12:50:00|1395.99|1393.59|1396.37|1393.97|1397.48|1395.08|1395.63|1393.23|0
1658148900000|2022-07-18 12:55:00|1396.24|1393.84|1400.57|1398.17|1400.82|1398.42|1395.87|1393.47|0
1658149200000|2022-07-18 13:00:00|1400.44|1398.04|1398.59|1396.19|1400.44|1398.04|1398.35|1395.95|0
1658149500000|2022-07-18 13:05:00|1398.84|1396.44|1399.45|1397.05|1400.32|1397.92|1398.35|1395.95|0
1658149800000|2022-07-18 13:10:00|1399.33|1396.93|1397.85|1395.45|1399.83|1397.43|1396.86|1394.46|0
1658150100000|2022-07-18 13:15:00|1398.1|1395.7|1400.08|1397.68|1400.57|1398.17|1397.85|1395.45|0
1658150400000|2022-07-18 13:20:00|1399.83|1397.43|1399.83|1397.43|1400.57|1398.17|1397.85|1395.45|0
1658150700000|2022-07-18 13:25:00|1399.58|1397.18|1401.56|1399.16|1403.04|1400.64|1399.33|1396.93|0
1658151000000|2022-07-18 13:30:00|1402.05|1399.65|1403.55|1401.15|1407.96|1405.56|1398.84|1396.44|0
1658151300000|2022-07-18 13:35:00|1401.44|1399.04|1400.58|1398.18|1405.53|1403.13|1399.1|1396.7|0
1658151600000|2022-07-18 13:40:00|1399.59|1397.19|1404.87|1402.47|1405.12|1402.72|1395.63|1393.23|0
1658151900000|2022-07-18 13:45:00|1405.37|1402.97|1406.48|1404.08|1408.34|1405.94|1401.91|1399.51|0
1658152200000|2022-07-18 13:50:00|1406.36|1403.96|1406.11|1403.71|1407.59|1405.19|1403.88|1401.48|0
1658152500000|2022-07-18 13:55:00|1405.86|1403.46|1402.4|1400|1409.32|1406.92|1401.66|1399.26|0
1658152800000|2022-07-18 14:00:00|1402.65|1400.25|1401.9|1399.5|1405.37|1402.97|1398.69|1396.29|0
1658153100000|2022-07-18 14:05:00|1401.16|1398.76|1398.44|1396.04|1401.66|1399.26|1396.71|1394.31|0
1658153400000|2022-07-18 14:10:00|1398.69|1396.29|1395.59|1393.19|1399.43|1397.03|1391.27|1388.87|0
1658153700000|2022-07-18 14:15:00|1395.84|1393.44|1396.58|1394.18|1398.56|1396.16|1393.61|1391.21|0
1658154000000|2022-07-18 14:20:00|1396.83|1394.43|1397.57|1395.17|1399.3|1396.9|1395.96|1393.56|0
1658154300000|2022-07-18 14:25:00|1397.32|1394.92|1396.08|1393.68|1397.57|1395.17|1394.35|1391.95|0
1658154600000|2022-07-18 14:30:00|1396.33|1393.93|1399.79|1397.39|1401.03|1398.63|1396.08|1393.68|0
1658154900000|2022-07-18 14:35:00|1399.91|1397.51|1397.6|1395.2|1401.03|1398.63|1395.37|1392.97|0
1658155200000|2022-07-18 14:40:00|1397.72|1395.32|1397.1|1394.7|1399.58|1397.18|1396.36|1393.96|0
1658155500000|2022-07-18 14:45:00|1396.85|1394.45|1394.13|1391.73|1397.1|1394.7|1391.41|1389.01|0
1658155800000|2022-07-18 14:50:00|1394|1391.6|1395.86|1393.46|1396.11|1393.71|1392.9|1390.5|0
1658156100000|2022-07-18 14:55:00|1395.62|1393.22|1397.84|1395.44|1399.33|1396.93|1394.87|1392.47|0
1658156400000|2022-07-18 15:00:00|1398.09|1395.69|1396.85|1394.45|1399.08|1396.68|1394.63|1392.23|0
1658156700000|2022-07-18 15:05:00|1397.1|1394.7|1394.38|1391.98|1398.33|1395.93|1393.39|1390.99|0
1658157000000|2022-07-18 15:10:00|1394.62|1392.22|1394.62|1392.22|1395.12|1392.72|1392.89|1390.49|0
1658157300000|2022-07-18 15:15:00|1394.38|1391.98|1393.88|1391.48|1395.37|1392.97|1391.9|1389.5|0
1658157600000|2022-07-18 15:20:00|1394.13|1391.73|1395.36|1392.96|1395.86|1393.46|1393.14|1390.74|0
1658157900000|2022-07-18 15:25:00|1395.61|1393.21|1394.87|1392.47|1396.6|1394.2|1394.13|1391.73|0
1658158200000|2022-07-18 15:30:00|1395.12|1392.72|1396.35|1393.95|1398.08|1395.68|1393.14|1390.74|0
1658158500000|2022-07-18 15:35:00|1396.11|1393.71|1398.83|1396.43|1399.07|1396.67|1395.86|1393.46|0
1658158800000|2022-07-18 15:40:00|1399.32|1396.92|1402.29|1399.89|1402.29|1399.89|1398.58|1396.18|0
1658159100000|2022-07-18 15:45:00|1402.54|1400.14|1399.07|1396.67|1402.78|1400.38|1398.58|1396.18|0
1658159400000|2022-07-18 15:50:00|1398.82|1396.42|1400.8|1398.4|1401.05|1398.65|1398.08|1395.68|0
1658159700000|2022-07-18 15:55:00|1400.56|1398.16|1402.04|1399.64|1403.03|1400.63|1400.31|1397.91|0
1658160000000|2022-07-18 16:00:00|1402.53|1400.13|1400.43|1398.03|1402.53|1400.13|1399.81|1397.41|0
1658160300000|2022-07-18 16:05:00|1400.31|1397.91|1399.07|1396.67|1402.04|1399.64|1397.83|1395.43|0
1658160600000|2022-07-18 16:10:00|1399.32|1396.92|1401.05|1398.65|1401.79|1399.39|1398.57|1396.17|0
1658160900000|2022-07-18 16:15:00|1400.8|1398.4|1398.33|1395.93|1401.29|1398.89|1397.34|1394.94|0
1658161200000|2022-07-18 16:20:00|1398.08|1395.68|1399.81|1397.41|1399.81|1397.41|1397.58|1395.18|0
1658161500000|2022-07-18 16:25:00|1399.56|1397.16|1397.33|1394.93|1399.56|1397.16|1396.59|1394.19|0
1658161800000|2022-07-18 16:30:00|1397.09|1394.69|1397.09|1394.69|1398.57|1396.17|1396.84|1394.44|0
1658162100000|2022-07-18 16:35:00|1396.84|1394.44|1399.07|1396.67|1399.31|1396.91|1396.84|1394.44|0
1658162400000|2022-07-18 16:40:00|1398.82|1396.42|1398.08|1395.68|1399.81|1397.41|1398.08|1395.68|0
1658162700000|2022-07-18 16:45:00|1397.83|1395.43|1395.6|1393.2|1398.32|1395.92|1395.11|1392.71|0
1658163000000|2022-07-18 16:50:00|1395.35|1392.95|1391.89|1389.49|1395.85|1393.45|1391.89|1389.49|0
1658163300000|2022-07-18 16:55:00|1391.64|1389.24|1390.22|1387.82|1392.13|1389.49|1389.23|1386.83|0
1658163600000|2022-07-18 17:00:00|1390.47|1388.07|1391.7|1389.3|1391.7|1389.3|1389.97|1387.57|0
1658163900000|2022-07-18 17:05:00|1391.95|1389.55|1390.96|1388.56|1392.2|1389.8|1390.22|1387.82|0
1658164200000|2022-07-18 17:10:00|1390.71|1388.31|1390.46|1388.06|1391.21|1388.81|1388.73|1386.33|0
1658164500000|2022-07-18 17:15:00|1390.71|1388.31|1385.77|1383.37|1390.96|1388.56|1385.52|1383.12|0
1658164800000|2022-07-18 17:20:00|1385.52|1383.12|1387|1384.6|1387|1384.6|1383.79|1381.39|0
1658165100000|2022-07-18 17:25:00|1387.25|1384.85|1389.47|1387.07|1389.72|1387.32|1386.75|1384.35|0
1658165400000|2022-07-18 17:30:00|1389.23|1386.83|1381.31|1378.91|1389.72|1387.32|1381.31|1378.91|0
1658165700000|2022-07-18 17:35:00|1381.07|1378.67|1379.34|1376.94|1382.8|1380.4|1376.87|1374.47|0
1658166000000|2022-07-18 17:40:00|1379.09|1376.69|1377.61|1375.21|1380.57|1378.17|1376.86|1374.46|0
1658166300000|2022-07-18 17:45:00|1377.85|1375.45|1372.91|1370.51|1379.34|1376.94|1372.42|1370.02|0
1658166600000|2022-07-18 17:50:00|1372.66|1370.26|1374.64|1372.24|1375.88|1373.48|1372.66|1370.26|0
1658166900000|2022-07-18 17:55:00|1374.89|1372.49|1364.17|1361.29|1374.89|1372.49|1362.45|1359.57|0
1658167200000|2022-07-18 18:00:00|1363.93|1361.05|1363.69|1361.29|1365.9|1363.02|1360.72|1358.32|0
1658167500000|2022-07-18 18:05:00|1363.93|1361.53|1363.19|1360.79|1364.92|1362.52|1362.2|1359.8|0
1658167800000|2022-07-18 18:10:00|1362.94|1360.54|1365.17|1362.77|1365.41|1363.01|1361.22|1358.82|0
1658168100000|2022-07-18 18:15:00|1365.41|1363.01|1368.38|1365.98|1368.87|1366.47|1364.54|1362.14|0
1658168400000|2022-07-18 18:20:00|1367.88|1365.48|1364.18|1361.78|1369.86|1367.46|1364.18|1361.78|0
1658168700000|2022-07-18 18:25:00|1364.43|1362.03|1359.24|1356.84|1364.92|1362.52|1358.25|1355.85|0
1658169000000|2022-07-18 18:30:00|1358.74|1356.34|1361.71|1359.31|1361.71|1359.31|1358|1355.6|0
1658169300000|2022-07-18 18:35:00|1361.46|1359.06|1363.43|1361.03|1366.15|1363.75|1360.72|1358.32|0
1658169600000|2022-07-18 18:40:00|1363.93|1361.53|1355.78|1353.38|1364.18|1361.78|1355.28|1352.88|0
1658169900000|2022-07-18 18:45:00|1356.02|1353.62|1356.76|1354.36|1358|1355.6|1354.29|1351.89|0
1658170200000|2022-07-18 18:50:00|1357.26|1354.86|1352.81|1350.41|1357.26|1354.86|1349.35|1346.95|0
1658170500000|2022-07-18 18:55:00|1352.32|1349.92|1349.72|1347.32|1352.81|1350.41|1348.61|1346.21|0
1658170800000|2022-07-18 19:00:00|1348.73|1346.33|1350.46|1348.06|1352.31|1349.91|1347.99|1345.59|0
1658171100000|2022-07-18 19:05:00|1350.21|1347.81|1355.4|1353|1356.39|1353.99|1350.21|1347.81|0
1658171400000|2022-07-18 19:10:00|1355.65|1353.25|1353.67|1351.27|1356.14|1353.74|1350.21|1347.81|0
1658171700000|2022-07-18 19:15:00|1353.92|1351.52|1357.13|1354.73|1357.38|1354.98|1353.42|1351.02|0
1658172000000|2022-07-18 19:20:00|1356.64|1354.24|1353.42|1351.02|1358.12|1355.72|1352.68|1350.28|0
1658172300000|2022-07-18 19:25:00|1353.67|1351.27|1345.98|1343.58|1354.66|1352.26|1345.98|1343.58|0
1658172600000|2022-07-18 19:30:00|1346.1|1343.7|1340.79|1338.39|1346.1|1343.7|1339.06|1336.66|0
1658172900000|2022-07-18 19:35:00|1340.54|1338.14|1334.37|1331.97|1342.52|1340.12|1332.89|1330.49|0
1658173200000|2022-07-18 19:40:00|1334.12|1331.72|1333.63|1331.23|1336.59|1334.19|1332.15|1329.75|0
1658173500000|2022-07-18 19:45:00|1332.89|1330.49|1326.47|1324.07|1333.38|1330.98|1326.47|1324.07|0
1658173800000|2022-07-18 19:50:00|1329.19|1326.79|1337.58|1335.18|1338.07|1335.67|1328.94|1326.54|0
1658174100000|2022-07-18 19:55:00|1337.82|1335.42|1336.59|1334.19|1341.28|1338.88|1334.86|1332.46|0
1658174400000|2022-07-18 20:00:00|1340.54|1338.14|1338.32|1335.92|1343.01|1340.61|1336.84|1334.44|0
1658174700000|2022-07-18 20:05:00|1338.07|1335.67|1341.77|1339.37|1342.51|1340.11|1338.07|1335.67|0
1658175000000|2022-07-18 20:10:00|1341.53|1339.13|1342.27|1339.87|1343.5|1341.1|1341.03|1338.63|0
1658175300000|2022-07-18 20:15:00|1341.97|1339.17|1342.96|1340.16|1342.96|1340.16|1341.48|1338.68|0
1658175600000|2022-07-18 20:20:00|1342.71|1339.91|1342.96|1340.16|1343.95|1341.15|1342.47|1339.67|0
1658175900000|2022-07-18 20:25:00|1343.21|1340.41|1342.71|1339.91|1343.45|1340.65|1342.46|1339.66|0
1658176200000|2022-07-18 20:30:00|1342.46|1339.66|1342.71|1339.91|1342.96|1340.16|1342.22|1339.42|0
1658176500000|2022-07-18 20:35:00|1342.83|1340.03|1342.55|1339.75|1343.45|1340.65|1342.3|1339.5|0
1658176800000|2022-07-18 20:40:00|1342.8|1340|1342.3|1339.5|1343.04|1340.24|1342.05|1339.25|0
1658177100000|2022-07-18 20:45:00|1342.55|1339.75|1341.81|1339.01|1342.55|1339.75|1341.56|1338.76|0
1658177400000|2022-07-18 20:50:00|1342.05|1339.25|1343.29|1340.49|1343.29|1340.49|1341.81|1339.01|0
1658177700000|2022-07-18 20:55:00|1343.53|1340.73|1342.66|1339.86|1343.53|1340.73|1342.3|1339.5|0
1658178000000|2022-07-18 21:00:00|1342.8|1340|1342.48|1339.68|1342.8|1340|1341.51|1338.71|0
1658178300000|2022-07-18 21:05:00|1342.52|1339.72|1342.62|1339.82|1342.8|1340|1342.52|1339.72|0
1658178600000|2022-07-18 21:10:00|1342.69|1339.89|1342.09|1339.29|1342.69|1339.89|1342.09|1339.29|0
1658178900000|2022-07-18 21:15:00|1341.91|1339.11|1341.18|1338.38|1341.91|1339.11|1341.18|1338.38|0
1658179200000|2022-07-18 21:20:00|1341|1338.2|1342.69|1339.89|1342.99|1340.19|1341|1338.2|0
1658179500000|2022-07-18 21:25:00|1342.99|1340.19|1342.58|1339.78|1342.99|1340.19|1342.41|1339.61|0
1658179800000|2022-07-18 21:30:00|1342.66|1339.86|1342.77|1339.97|1342.77|1339.97|1342.58|1339.78|0
1658180100000|2022-07-18 21:35:00|1342.58|1339.78|1342.51|1339.71|1342.58|1339.78|1342.3|1339.5|0
1658180400000|2022-07-18 21:40:00|1342.37|1339.57|1342.51|1339.71|1342.51|1339.71|1342.37|1339.57|0
1658180700000|2022-07-18 21:45:00|1342.58|1339.78|1342.8|1340|1342.8|1340|1342.47|1339.67|0
1658181000000|2022-07-18 21:50:00|1342.87|1340.07|1342.8|1340|1342.9|1340.1|1342.73|1339.93|0
1658181300000|2022-07-18 21:55:00|1342.77|1339.97|1342.76|1339.96|1343.16|1340.36|1342.47|1339.67|0
1658181600000|2022-07-18 22:00:00|1341.67|1338.87|1341.01|1338.21|1342.66|1339.86|1340.76|1337.96|0
1658181900000|2022-07-18 22:05:00|1340.88|1338.08|1341.01|1338.21|1341.01|1338.21|1340.27|1337.47|0
1658182200000|2022-07-18 22:10:00|1341.25|1338.45|1340.71|1337.91|1342.31|1339.51|1340.71|1337.91|0
1658182500000|2022-07-18 22:15:00|1340.96|1338.16|1341.45|1338.65|1341.45|1338.65|1339.23|1336.43|0
1658182800000|2022-07-18 22:20:00|1341.95|1339.15|1342.93|1340.13|1343.68|1340.88|1341.45|1338.65|0
1658183100000|2022-07-18 22:25:00|1343.18|1340.38|1342.19|1339.39|1343.18|1340.38|1341.95|1339.15|0
1658183400000|2022-07-18 22:30:00|1342.44|1339.64|1342.19|1339.39|1342.44|1339.64|1341.7|1338.9|0
1658183700000|2022-07-18 22:35:00|1342.44|1339.64|1345.4|1342.6|1345.9|1343.1|1342.44|1339.64|0
1658184000000|2022-07-18 22:40:00|1345.52|1342.72|1345.65|1342.85|1345.65|1342.85|1344.91|1342.11|0
1658184300000|2022-07-18 22:45:00|1345.52|1342.72|1344.91|1342.11|1345.65|1342.85|1344.17|1341.37|0
1658184600000|2022-07-18 22:50:00|1345.16|1342.36|1344.78|1341.98|1345.4|1342.6|1344.66|1341.86|0
1658184900000|2022-07-18 22:55:00|1344.91|1342.11|1343.92|1341.12|1344.91|1342.11|1343.67|1340.87|0
1658185200000|2022-07-18 23:00:00|1343.67|1340.87|1342.19|1339.39|1344.66|1341.86|1342.19|1339.39|0
1658185500000|2022-07-18 23:05:00|1341.94|1339.14|1342.19|1339.39|1342.19|1339.39|1340.7|1337.9|0
1658185800000|2022-07-18 23:10:00|1342.43|1339.63|1341.94|1339.14|1342.8|1340|1341.45|1338.65|0
1658186100000|2022-07-18 23:15:00|1342.19|1339.39|1342.93|1340.13|1343.54|1340.74|1342.06|1339.26|0
1658186400000|2022-07-18 23:20:00|1343.05|1340.25|1343.42|1340.62|1343.42|1340.62|1342.55|1339.75|0
1658186700000|2022-07-18 23:25:00|1343.17|1340.37|1343.67|1340.87|1344.66|1341.86|1343.17|1340.37|0
1658187000000|2022-07-18 23:30:00|1343.91|1341.11|1344.9|1342.1|1345.15|1342.35|1343.67|1340.87|0
1658187300000|2022-07-18 23:35:00|1344.66|1341.86|1347.13|1344.33|1347.37|1344.57|1344.53|1341.73|0
1658187600000|2022-07-18 23:40:00|1346.88|1344.08|1347.62|1344.82|1347.87|1345.07|1345.4|1342.6|0
1658187900000|2022-07-18 23:45:00|1347.13|1344.33|1344.9|1342.1|1347.13|1344.33|1344.65|1341.85|0
1658188200000|2022-07-18 23:50:00|1344.65|1341.85|1347.62|1344.82|1347.87|1345.07|1344.41|1341.61|0
1658188500000|2022-07-18 23:55:00|1347.87|1345.07|1348.61|1345.81|1349.1|1346.3|1347.62|1344.82|0
1658188800000|2022-07-19 00:00:00|1348.85|1346.05|1345.64|1342.84|1349.35|1346.55|1345.15|1342.35|0
1658189100000|2022-07-19 00:05:00|1345.39|1342.59|1344.03|1341.23|1345.39|1342.59|1342.43|1339.63|0
1658189400000|2022-07-19 00:10:00|1344.28|1341.48|1344.65|1341.85|1345.39|1342.59|1343.91|1341.11|0
1658189700000|2022-07-19 00:15:00|1344.52|1341.72|1343.91|1341.11|1346.25|1343.45|1343.29|1340.49|0
1658190000000|2022-07-19 00:20:00|1343.66|1340.86|1344.4|1341.6|1345.02|1342.22|1343.17|1340.37|0
1658190300000|2022-07-19 00:25:00|1344.52|1341.72|1345.26|1342.46|1345.39|1342.59|1343.91|1341.11|0
1658190600000|2022-07-19 00:30:00|1345.14|1342.34|1341.93|1339.13|1345.26|1342.46|1341.31|1338.51|0
1658190900000|2022-07-19 00:35:00|1341.68|1338.88|1341.55|1338.75|1342.18|1339.38|1340.2|1337.4|0
1658191200000|2022-07-19 00:40:00|1341.43|1338.63|1342.67|1339.87|1342.92|1340.12|1340.94|1338.14|0
1658191500000|2022-07-19 00:45:00|1342.42|1339.62|1342.17|1339.37|1343.03|1340.23|1342.05|1339.25|0
1658191800000|2022-07-19 00:50:00|1342.42|1339.62|1343.9|1341.1|1344.4|1341.6|1342.17|1339.37|0
1658192100000|2022-07-19 00:55:00|1343.66|1340.86|1343.41|1340.61|1343.9|1341.1|1342.91|1340.11|0
1658192400000|2022-07-19 01:00:00|1343.16|1340.36|1345.14|1342.34|1345.14|1342.34|1342.17|1339.37|0
1658192700000|2022-07-19 01:05:00|1345.26|1342.46|1344.89|1342.09|1346.13|1343.33|1344.02|1341.22|0
1658193000000|2022-07-19 01:10:00|1344.76|1341.96|1344.89|1342.09|1346.13|1343.33|1344.4|1341.6|0
1658193300000|2022-07-19 01:15:00|1344.76|1341.96|1344.76|1341.96|1345.14|1342.34|1343.9|1341.1|0
1658193600000|2022-07-19 01:20:00|1344.64|1341.84|1345.63|1342.83|1346.37|1343.57|1344.64|1341.84|0
1658193900000|2022-07-19 01:25:00|1345.88|1343.08|1346.62|1343.82|1347.11|1344.31|1344.27|1341.47|0
1658194200000|2022-07-19 01:30:00|1346.37|1343.57|1347.85|1345.05|1348.71|1345.91|1345.38|1342.58|0
1658194500000|2022-07-19 01:35:00|1347.73|1344.93|1346.86|1344.06|1347.97|1345.17|1346.62|1343.82|0
1658194800000|2022-07-19 01:40:00|1346.98|1344.18|1346.62|1343.82|1347.85|1345.05|1346.62|1343.82|0
1658195100000|2022-07-19 01:45:00|1346.37|1343.57|1347.97|1345.17|1348.35|1345.55|1345|1342.2|0
1658195400000|2022-07-19 01:50:00|1348.1|1345.3|1347.6|1344.8|1348.1|1345.3|1347.23|1344.43|0
1658195700000|2022-07-19 01:55:00|1347.36|1344.56|1343.77|1340.97|1347.85|1345.05|1343.77|1340.97|0
1658196000000|2022-07-19 02:00:00|1344.39|1341.59|1345.87|1343.07|1346.37|1343.57|1344.39|1341.59|0
1658196300000|2022-07-19 02:05:00|1345.99|1343.19|1348.59|1345.79|1348.59|1345.79|1345.5|1342.7|0
1658196600000|2022-07-19 02:10:00|1348.21|1345.41|1349.08|1346.28|1349.33|1346.53|1347.85|1345.05|0
1658196900000|2022-07-19 02:15:00|1348.96|1346.16|1348.1|1345.3|1350.57|1347.77|1348.1|1345.3|0
1658197200000|2022-07-19 02:20:00|1348.34|1345.54|1348.09|1345.29|1348.84|1346.04|1347.85|1345.05|0
1658197500000|2022-07-19 02:25:00|1347.85|1345.05|1349.08|1346.28|1349.08|1346.28|1347.35|1344.55|0
1658197800000|2022-07-19 02:30:00|1348.84|1346.04|1349.08|1346.28|1349.33|1346.53|1348.09|1345.29|0
1658198100000|2022-07-19 02:35:00|1348.95|1346.15|1349.45|1346.65|1349.58|1346.78|1348.34|1345.54|0
1658198400000|2022-07-19 02:40:00|1349.58|1346.78|1347.35|1344.55|1349.58|1346.78|1347.1|1344.3|0
1658198700000|2022-07-19 02:45:00|1347.22|1344.42|1348.21|1345.41|1349.08|1346.28|1347.1|1344.3|0
1658199000000|2022-07-19 02:50:00|1348.34|1345.54|1347.84|1345.04|1349.33|1346.53|1347.6|1344.8|0
1658199300000|2022-07-19 02:55:00|1347.6|1344.8|1348.7|1345.9|1349.33|1346.53|1347.6|1344.8|0
1658199600000|2022-07-19 03:00:00|1348.83|1346.03|1349.33|1346.53|1349.57|1346.77|1348.58|1345.78|0
1658199900000|2022-07-19 03:05:00|1349.08|1346.28|1350.56|1347.76|1350.93|1348.13|1349.08|1346.28|0
1658200200000|2022-07-19 03:10:00|1350.31|1347.51|1349.08|1346.28|1350.93|1348.13|1349.08|1346.28|0
1658200500000|2022-07-19 03:15:00|1349.2|1346.4|1349.82|1347.02|1349.82|1347.02|1348.58|1345.78|0
1658200800000|2022-07-19 03:20:00|1349.69|1346.89|1349.08|1346.28|1349.94|1347.14|1348.58|1345.78|0
1658201100000|2022-07-19 03:25:00|1349.19|1346.39|1348.58|1345.78|1349.57|1346.77|1348.09|1345.29|0
1658201400000|2022-07-19 03:30:00|1348.7|1345.9|1346.11|1343.31|1348.7|1345.9|1346.11|1343.31|0
1658201700000|2022-07-19 03:35:00|1345.86|1343.06|1344.62|1341.82|1346.35|1343.55|1344.13|1341.33|0
1658202000000|2022-07-19 03:40:00|1344.87|1342.07|1343.63|1340.83|1344.87|1342.07|1343.14|1340.34|0
1658202300000|2022-07-19 03:45:00|1343.88|1341.08|1344.25|1341.45|1344.38|1341.58|1343.63|1340.83|0
1658202600000|2022-07-19 03:50:00|1344.13|1341.33|1344.37|1341.57|1344.38|1341.58|1343.14|1340.34|0
1658202900000|2022-07-19 03:55:00|1344.13|1341.33|1345.12|1342.32|1345.12|1342.32|1343.5|1340.7|0
1658203200000|2022-07-19 04:00:00|1345.36|1342.56|1344.87|1342.07|1345.61|1342.81|1344.62|1341.82|0
1658203500000|2022-07-19 04:05:00|1345.11|1342.31|1345.11|1342.31|1345.61|1342.81|1344.62|1341.82|0
1658203800000|2022-07-19 04:10:00|1344.87|1342.07|1345.36|1342.56|1345.48|1342.68|1344.87|1342.07|0
1658204100000|2022-07-19 04:15:00|1345.61|1342.81|1345.36|1342.56|1345.86|1343.06|1345.23|1342.43|0
1658204400000|2022-07-19 04:20:00|1345.48|1342.68|1342.89|1340.09|1345.48|1342.68|1342.89|1340.09|0
1658204700000|2022-07-19 04:25:00|1343.01|1340.21|1344.12|1341.32|1344.12|1341.32|1342.39|1339.59|0
1658205000000|2022-07-19 04:30:00|1343.88|1341.08|1343.88|1341.08|1344.37|1341.57|1342.64|1339.84|0
1658205300000|2022-07-19 04:35:00|1343.87|1341.07|1345.36|1342.56|1345.36|1342.56|1343.87|1341.07|0
1658205600000|2022-07-19 04:40:00|1345.6|1342.8|1344.62|1341.82|1345.6|1342.8|1344.62|1341.82|0
1658205900000|2022-07-19 04:45:00|1344.49|1341.69|1345.36|1342.56|1346.22|1343.42|1344.49|1341.69|0
1658206200000|2022-07-19 04:50:00|1345.11|1342.31|1343.63|1340.83|1345.6|1342.8|1343.63|1340.83|0
1658206500000|2022-07-19 04:55:00|1343.87|1341.07|1342.14|1339.34|1343.87|1341.07|1341.4|1338.6|0
1658206800000|2022-07-19 05:00:00|1342.26|1339.46|1341.74|1338.94|1342.39|1339.59|1340.91|1338.11|0
1658207100000|2022-07-19 05:05:00|1341.99|1339.19|1343.72|1340.92|1343.96|1341.16|1341.49|1338.69|0
1658207400000|2022-07-19 05:10:00|1343.96|1341.16|1346.19|1343.39|1346.19|1343.39|1343.96|1341.16|0
1658207700000|2022-07-19 05:15:00|1345.94|1343.14|1346.19|1343.39|1346.43|1343.63|1345.44|1342.64|0
1658208000000|2022-07-19 05:20:00|1345.94|1343.14|1345.94|1343.14|1346.19|1343.39|1344.95|1342.15|0
1658208300000|2022-07-19 05:25:00|1346.18|1343.38|1345.94|1343.14|1347.91|1345.11|1345.81|1343.01|0
1658208600000|2022-07-19 05:30:00|1345.81|1343.01|1347.91|1345.11|1347.91|1345.11|1345.31|1342.51|0
1658208900000|2022-07-19 05:35:00|1347.67|1344.87|1348.28|1345.48|1349.15|1346.35|1347.67|1344.87|0
1658209200000|2022-07-19 05:40:00|1348.16|1345.36|1348.41|1345.61|1349.02|1346.22|1347.91|1345.11|0
1658209500000|2022-07-19 05:45:00|1348.65|1345.85|1348.16|1345.36|1348.9|1346.1|1347.66|1344.86|0
1658209800000|2022-07-19 05:50:00|1348.41|1345.61|1349.89|1347.09|1350.38|1347.58|1348.41|1345.61|0
1658210100000|2022-07-19 05:55:00|1350.14|1347.34|1347.66|1344.86|1350.14|1347.34|1347.66|1344.86|0
1658210400000|2022-07-19 06:00:00|1347.17|1344.37|1347.66|1344.86|1348.4|1345.6|1345.19|1342.39|0
1658210700000|2022-07-19 06:05:00|1347.42|1344.62|1349.15|1346.35|1349.39|1346.59|1346.67|1343.87|0
1658211000000|2022-07-19 06:10:00|1349.02|1346.22|1348.77|1345.97|1351.37|1348.57|1348.65|1345.85|0
1658211300000|2022-07-19 06:15:00|1348.9|1346.1|1346.92|1344.12|1349.39|1346.59|1346.67|1343.87|0
1658211600000|2022-07-19 06:20:00|1347.17|1344.37|1346.42|1343.62|1347.66|1344.86|1346.05|1343.25|0
1658211900000|2022-07-19 06:25:00|1346.18|1343.38|1346.92|1344.12|1347.17|1344.37|1345.44|1342.64|0
1658212200000|2022-07-19 06:30:00|1347.04|1344.24|1345.43|1342.63|1347.91|1345.11|1344.45|1341.65|0
1658212500000|2022-07-19 06:35:00|1345.31|1342.51|1346.42|1343.62|1346.42|1343.62|1344.69|1341.89|0
1658212800000|2022-07-19 06:40:00|1346.29|1343.49|1347.9|1345.1|1348.15|1345.35|1346.17|1343.37|0
1658213100000|2022-07-19 06:45:00|1348.02|1345.22|1347.41|1344.61|1348.65|1345.85|1347.41|1344.61|0
1658213400000|2022-07-19 06:50:00|1347.16|1344.36|1346.91|1344.11|1348.4|1345.6|1346.04|1343.24|0
1658213700000|2022-07-19 06:55:00|1346.79|1343.99|1346.91|1344.11|1347.41|1344.61|1346.17|1343.37|0
1658214000000|2022-07-19 07:00:00|1347.41|1344.61|1354.33|1351.53|1355.57|1352.77|1343.7|1340.9|0
1658214300000|2022-07-19 07:05:00|1354.87|1352.47|1354.38|1351.98|1357.59|1355.19|1354.13|1351.73|0
1658214600000|2022-07-19 07:10:00|1354.49|1352.09|1354.62|1352.22|1355.61|1353.21|1352.89|1350.49|0
1658214900000|2022-07-19 07:15:00|1354.87|1352.47|1354.62|1352.22|1355.98|1353.58|1353.14|1350.74|0
1658215200000|2022-07-19 07:20:00|1354.37|1351.97|1352.89|1350.49|1356.11|1353.71|1352.27|1349.87|0
1658215500000|2022-07-19 07:25:00|1352.76|1350.36|1353.14|1350.74|1355.36|1352.96|1352.64|1350.24|0
1658215800000|2022-07-19 07:30:00|1352.89|1350.49|1345.23|1342.83|1353.14|1350.74|1344.6|1342.2|0
1658216100000|2022-07-19 07:35:00|1344.98|1342.58|1347.94|1345.54|1348.44|1346.04|1344.48|1342.08|0
1658216400000|2022-07-19 07:40:00|1347.7|1345.3|1340.04|1337.64|1347.7|1345.3|1339.05|1336.65|0
1658216700000|2022-07-19 07:45:00|1339.54|1337.14|1346.35|1343.95|1347.22|1344.82|1339.54|1337.14|0
1658217000000|2022-07-19 07:50:00|1346.23|1343.83|1343.39|1340.99|1347.09|1344.69|1342.77|1340.37|0
1658217300000|2022-07-19 07:55:00|1343.27|1340.87|1344.26|1341.86|1345|1342.6|1340.8|1338.4|0
1658217600000|2022-07-19 08:00:00|1344.13|1341.73|1345|1342.6|1347.72|1345.32|1343.51|1341.11|0
1658217900000|2022-07-19 08:05:00|1345.24|1342.84|1349.07|1346.67|1349.07|1346.67|1343.76|1341.36|0
1658218200000|2022-07-19 08:10:00|1348.7|1346.3|1346.97|1344.57|1349.2|1346.8|1345.98|1343.58|0
1658218500000|2022-07-19 08:15:00|1347.22|1344.82|1345.98|1343.58|1347.47|1345.07|1345.24|1342.84|0
1658218800000|2022-07-19 08:20:00|1346.23|1343.83|1347.47|1345.07|1348.21|1345.81|1345.49|1343.09|0
1658219100000|2022-07-19 08:25:00|1347.71|1345.31|1345.24|1342.84|1347.96|1345.56|1344.99|1342.59|0
1658219400000|2022-07-19 08:30:00|1344.99|1342.59|1349.31|1346.91|1349.31|1346.91|1344.75|1342.35|0
1658219700000|2022-07-19 08:35:00|1349.19|1346.79|1349.94|1347.54|1352.41|1350.01|1348.95|1346.55|0
1658220000000|2022-07-19 08:40:00|1350.18|1347.78|1351.17|1348.77|1352.16|1349.76|1350.18|1347.78|0
1658220300000|2022-07-19 08:45:00|1351.42|1349.02|1350.05|1347.65|1352.16|1349.76|1349.69|1347.29|0
1658220600000|2022-07-19 08:50:00|1350.18|1347.78|1350.55|1348.15|1351.04|1348.64|1348.45|1346.05|0
1658220900000|2022-07-19 08:55:00|1350.43|1348.03|1353.89|1351.49|1354.63|1352.23|1350.43|1348.03|0
1658221200000|2022-07-19 09:00:00|1353.76|1351.36|1354.38|1351.98|1355.87|1353.47|1353.15|1350.75|0
1658221500000|2022-07-19 09:05:00|1354.14|1351.74|1354.63|1352.23|1355.87|1353.47|1353.64|1351.24|0
1658221800000|2022-07-19 09:10:00|1354.88|1352.48|1357.1|1354.7|1358.09|1355.69|1354.13|1351.73|0
1658222100000|2022-07-19 09:15:00|1357.35|1354.95|1356.11|1353.71|1357.47|1355.07|1355.37|1352.97|0
1658222400000|2022-07-19 09:20:00|1356.23|1353.83|1361.3|1358.9|1362.29|1359.89|1355.86|1353.46|0
1658222700000|2022-07-19 09:25:00|1361.42|1359.02|1361.92|1359.52|1362.54|1360.14|1361.06|1358.66|0
1658223000000|2022-07-19 09:30:00|1362.05|1359.65|1363.28|1360.88|1363.65|1361.25|1362.05|1359.65|0
1658223300000|2022-07-19 09:35:00|1363.53|1361.13|1363.03|1360.63|1363.78|1361.38|1362.54|1360.14|0
1658223600000|2022-07-19 09:40:00|1363.15|1360.75|1363.53|1361.13|1363.53|1361.13|1362.79|1360.39|0
1658223900000|2022-07-19 09:45:00|1363.77|1361.37|1364.39|1361.99|1365.75|1363.35|1362.66|1360.26|0
1658224200000|2022-07-19 09:50:00|1364.63|1362.23|1366.99|1364.59|1366.99|1364.59|1364.27|1361.87|0
1658224500000|2022-07-19 09:55:00|1366.74|1364.34|1363.77|1361.37|1366.74|1364.34|1363.64|1361.24|0
1658224800000|2022-07-19 10:00:00|1363.89|1361.49|1365.01|1362.61|1365.26|1362.86|1363.15|1360.75|0
1658225100000|2022-07-19 10:05:00|1364.88|1362.48|1368.47|1366.07|1368.72|1366.32|1364.88|1362.48|0
1658225400000|2022-07-19 10:10:00|1368.34|1365.94|1371.96|1369.56|1372.95|1370.55|1368.22|1365.82|0
1658225700000|2022-07-19 10:15:00|1371.47|1369.07|1370.16|1367.76|1371.78|1369.38|1370.04|1367.64|0
1658226000000|2022-07-19 10:20:00|1370.04|1367.64|1370.04|1367.64|1371.78|1369.38|1369.8|1367.4|0
1658226300000|2022-07-19 10:25:00|1370.29|1367.89|1371.03|1368.63|1372.27|1369.87|1368.43|1366.03|0
1658226600000|2022-07-19 10:30:00|1370.04|1367.64|1372.76|1370.36|1373.01|1370.61|1369.8|1367.4|0
1658226900000|2022-07-19 10:35:00|1372.88|1370.48|1374.49|1372.09|1375.48|1373.08|1372.27|1369.87|0
1658227200000|2022-07-19 10:40:00|1374.25|1371.85|1372.88|1370.48|1374.49|1372.09|1372.76|1370.36|0
1658227500000|2022-07-19 10:45:00|1372.76|1370.36|1371.28|1368.88|1373.01|1370.61|1371.28|1368.88|0
1658227800000|2022-07-19 10:50:00|1371.15|1368.75|1370.78|1368.38|1371.52|1369.12|1369.3|1366.9|0
1658228100000|2022-07-19 10:55:00|1370.53|1368.13|1370.78|1368.38|1371.52|1369.12|1369.05|1366.65|0
1658228400000|2022-07-19 11:00:00|1370.04|1367.64|1367.57|1365.17|1370.53|1368.13|1366.33|1363.93|0
1658228700000|2022-07-19 11:05:00|1367.32|1364.92|1367.56|1365.16|1369.05|1366.65|1366.58|1364.18|0
1658229000000|2022-07-19 11:10:00|1367.32|1364.92|1371.27|1368.87|1371.27|1368.87|1367.32|1364.92|0
1658229300000|2022-07-19 11:15:00|1371.03|1368.63|1367.81|1365.41|1371.52|1369.12|1367.81|1365.41|0
1658229600000|2022-07-19 11:20:00|1367.32|1364.92|1367.43|1365.03|1367.81|1365.41|1366.82|1364.42|0
1658229900000|2022-07-19 11:25:00|1367.56|1365.16|1369.79|1367.39|1369.79|1367.39|1367.31|1364.91|0
1658230200000|2022-07-19 11:30:00|1369.54|1367.14|1367.68|1365.28|1370.53|1368.13|1367.07|1364.67|0
1658230500000|2022-07-19 11:35:00|1367.81|1365.41|1366.08|1363.68|1368.3|1365.9|1365.58|1363.18|0
1658230800000|2022-07-19 11:40:00|1365.83|1363.43|1364.71|1362.31|1366.57|1364.17|1364.35|1361.95|0
1658231100000|2022-07-19 11:45:00|1364.59|1362.19|1366.08|1363.68|1366.32|1363.92|1364.34|1361.94|0
1658231400000|2022-07-19 11:50:00|1366.82|1364.42|1370.53|1368.13|1371.52|1369.12|1366.57|1364.17|0
1658231700000|2022-07-19 11:55:00|1370.77|1368.37|1369.6|1367.2|1370.77|1368.37|1369.29|1366.89|0
1658232000000|2022-07-19 12:00:00|1370.09|1367.69|1369.6|1367.2|1371.58|1369.18|1369.35|1366.95|0
1658232300000|2022-07-19 12:05:00|1369.85|1367.45|1366.88|1364.48|1370.34|1367.94|1366.88|1364.48|0
1658232600000|2022-07-19 12:10:00|1367.12|1364.72|1366.38|1363.98|1367.37|1364.97|1365.15|1362.75|0
1658232900000|2022-07-19 12:15:00|1366.5|1364.1|1363.66|1361.26|1367.62|1365.22|1363.41|1361.01|0
1658233200000|2022-07-19 12:20:00|1364.65|1362.25|1362.18|1359.78|1364.65|1362.25|1361.19|1358.79|0
1658233500000|2022-07-19 12:25:00|1362.42|1360.02|1360.94|1358.54|1363.28|1360.88|1360.2|1357.8|0
1658233800000|2022-07-19 12:30:00|1361.19|1358.79|1364.9|1362.5|1365.39|1362.99|1360.69|1358.29|0
1658234100000|2022-07-19 12:35:00|1365.14|1362.74|1364.65|1362.25|1366.38|1363.98|1364.4|1362|0
1658234400000|2022-07-19 12:40:00|1364.89|1362.49|1367.61|1365.21|1367.86|1365.46|1364.4|1362|0
1658234700000|2022-07-19 12:45:00|1368.11|1365.71|1372.56|1370.16|1372.56|1370.16|1366.99|1364.59|0
1658235000000|2022-07-19 12:50:00|1372.81|1370.41|1376.04|1373.64|1376.54|1374.14|1372.07|1369.67|0
1658235300000|2022-07-19 12:55:00|1375.8|1373.4|1374.31|1371.91|1376.54|1374.14|1374.31|1371.91|0
1658235600000|2022-07-19 13:00:00|1374.56|1372.16|1373.57|1371.17|1374.81|1372.41|1372.83|1370.43|0
1658235900000|2022-07-19 13:05:00|1373.44|1371.04|1374.8|1372.4|1374.8|1372.4|1372.83|1370.43|0
1658236200000|2022-07-19 13:10:00|1374.56|1372.16|1376.53|1374.13|1378.02|1375.62|1373.81|1371.41|0
1658236500000|2022-07-19 13:15:00|1376.78|1374.38|1379.5|1377.1|1380.99|1378.59|1376.29|1373.89|0
1658236800000|2022-07-19 13:20:00|1379.26|1376.86|1379.5|1377.1|1380.99|1378.59|1378.27|1375.87|0
1658237100000|2022-07-19 13:25:00|1379.25|1376.85|1378.51|1376.11|1381.48|1379.08|1378.14|1375.74|0
1658237400000|2022-07-19 13:30:00|1378.76|1376.36|1378.51|1376.11|1381.48|1379.08|1375.05|1372.65|0
1658237700000|2022-07-19 13:35:00|1378.26|1375.86|1379.25|1376.85|1382.96|1380.56|1376.78|1374.38|0
1658238000000|2022-07-19 13:40:00|1380.74|1378.34|1377.1|1374.7|1381.73|1379.33|1374.26|1371.86|0
1658238300000|2022-07-19 13:45:00|1378.22|1375.82|1376.73|1374.33|1378.71|1376.31|1372.53|1370.13|0
1658238600000|2022-07-19 13:50:00|1376.49|1374.09|1378.58|1376.18|1379.95|1377.55|1375.74|1373.34|0
1658238900000|2022-07-19 13:55:00|1378.47|1376.07|1387.13|1384.73|1387.37|1384.97|1377.48|1375.08|0
1658239200000|2022-07-19 14:00:00|1387.37|1384.97|1387.24|1384.84|1388.61|1386.21|1385.15|1382.75|0
1658239500000|2022-07-19 14:05:00|1386.88|1384.48|1385.14|1382.74|1387.12|1384.72|1380.94|1378.54|0
1658239800000|2022-07-19 14:10:00|1385.39|1382.99|1388.86|1386.46|1392.82|1390.42|1383.41|1381.01|0
1658240100000|2022-07-19 14:15:00|1388.61|1386.21|1387.12|1384.72|1388.61|1386.21|1383.91|1381.51|0
1658240400000|2022-07-19 14:20:00|1387.37|1384.97|1392.57|1390.17|1394.8|1392.4|1387.12|1384.72|0
1658240700000|2022-07-19 14:25:00|1392.32|1389.92|1399|1396.6|1400.24|1397.84|1392.07|1389.67|0
1658241000000|2022-07-19 14:30:00|1399.25|1396.85|1397.93|1395.53|1400.74|1398.34|1397.93|1395.53|0
1658241300000|2022-07-19 14:35:00|1398.18|1395.78|1398.18|1395.78|1399.66|1397.26|1395.95|1393.55|0
1658241600000|2022-07-19 14:40:00|1398.42|1396.02|1399.66|1397.26|1400.9|1398.5|1397.93|1395.53|0
1658241900000|2022-07-19 14:45:00|1399.91|1397.51|1405.4|1403|1405.4|1403|1399.91|1397.51|0
1658242200000|2022-07-19 14:50:00|1405.15|1402.75|1406.64|1404.24|1408.37|1405.97|1405.15|1402.75|0
1658242500000|2022-07-19 14:55:00|1406.39|1403.99|1406.64|1404.24|1407.13|1404.73|1403.67|1401.27|0
1658242800000|2022-07-19 15:00:00|1406.89|1404.49|1410.84|1408.44|1412.58|1410.18|1406.89|1404.49|0
1658243100000|2022-07-19 15:05:00|1411.09|1408.69|1413.07|1410.67|1414.06|1411.66|1410.6|1408.2|0
1658243400000|2022-07-19 15:10:00|1413.32|1410.92|1413.07|1410.67|1414.06|1411.66|1411.09|1408.69|0
1658243700000|2022-07-19 15:15:00|1412.82|1410.42|1407.66|1405.26|1413.81|1411.41|1407.66|1405.26|0
1658244000000|2022-07-19 15:20:00|1407.91|1405.51|1407.66|1405.26|1408.4|1406|1405.93|1403.53|0
1658244300000|2022-07-19 15:25:00|1407.41|1405.01|1411.62|1409.22|1412.37|1409.97|1407.41|1405.01|0
1658244600000|2022-07-19 15:30:00|1411.87|1409.47|1416.58|1414.18|1417.07|1414.67|1411.87|1409.47|0
1658244900000|2022-07-19 15:35:00|1416.08|1413.68|1412.12|1409.72|1417.32|1414.92|1411.87|1409.47|0
1658245200000|2022-07-19 15:40:00|1411.87|1409.47|1410.38|1407.98|1411.87|1409.47|1408.4|1406|0
1658245500000|2022-07-19 15:45:00|1410.63|1408.23|1408.15|1405.75|1411.13|1408.73|1408.15|1405.75|0
1658245800000|2022-07-19 15:50:00|1408.4|1406|1412.12|1409.72|1412.12|1409.72|1408.15|1405.75|0
1658246100000|2022-07-19 15:55:00|1412.36|1409.96|1415.33|1412.93|1415.58|1413.18|1412.11|1409.71|0
1658246400000|2022-07-19 16:00:00|1415.58|1413.18|1410.13|1407.73|1415.58|1413.18|1409.39|1406.99|0
1658246700000|2022-07-19 16:05:00|1409.88|1407.48|1409.14|1406.74|1410.13|1407.73|1406.66|1404.26|0
1658247000000|2022-07-19 16:10:00|1409.39|1406.99|1410.87|1408.47|1412.36|1409.96|1409.14|1406.74|0
1658247300000|2022-07-19 16:15:00|1410.63|1408.23|1411.12|1408.72|1411.12|1408.72|1408.89|1406.49|0
1658247600000|2022-07-19 16:20:00|1411.24|1408.84|1415.58|1413.18|1415.58|1413.18|1411.24|1408.84|0
1658247900000|2022-07-19 16:25:00|1415.33|1412.93|1416.32|1413.92|1416.82|1414.42|1414.84|1412.44|0
1658248200000|2022-07-19 16:30:00|1416.57|1414.17|1421.03|1418.63|1421.28|1418.88|1416.07|1413.67|0
1658248500000|2022-07-19 16:35:00|1420.78|1418.38|1420.29|1417.89|1421.03|1418.63|1418.55|1416.15|0
1658248800000|2022-07-19 16:40:00|1420.04|1417.64|1421.14|1418.74|1421.81|1419.41|1419.79|1417.39|0
1658249100000|2022-07-19 16:45:00|1420.9|1418.5|1422.38|1419.98|1423.62|1421.22|1420.65|1418.25|0
1658249400000|2022-07-19 16:50:00|1422.63|1420.23|1420.65|1418.25|1422.88|1420.48|1419.41|1417.01|0
1658249700000|2022-07-19 16:55:00|1420.4|1418|1423.62|1421.22|1423.62|1421.22|1419.66|1417.26|0
1658250000000|2022-07-19 17:00:00|1423.87|1421.47|1422.88|1420.48|1423.87|1421.47|1422.63|1420.23|0
1658250300000|2022-07-19 17:05:00|1422.38|1419.98|1420.15|1417.75|1422.38|1419.98|1419.65|1417.25|0
1658250600000|2022-07-19 17:10:00|1420.65|1418.25|1420.21|1417.81|1422.63|1420.23|1420.21|1417.81|0
1658250900000|2022-07-19 17:15:00|1420.45|1418.05|1418.47|1416.07|1421.94|1419.54|1418.47|1416.07|0
1658251200000|2022-07-19 17:20:00|1418.72|1416.32|1419.96|1417.56|1419.96|1417.56|1416.74|1414.34|0
1658251500000|2022-07-19 17:25:00|1420.2|1417.8|1419.96|1417.56|1420.95|1418.55|1418.97|1416.57|0
1658251800000|2022-07-19 17:30:00|1420.2|1417.8|1423.18|1420.78|1423.18|1420.78|1419.96|1417.56|0
1658252100000|2022-07-19 17:35:00|1422.93|1420.53|1428.38|1425.98|1428.87|1426.47|1422.93|1420.53|0
1658252400000|2022-07-19 17:40:00|1428.62|1426.22|1431.1|1428.7|1431.35|1428.95|1428.13|1425.73|0
1658252700000|2022-07-19 17:45:00|1431.35|1428.95|1430.85|1428.45|1431.84|1429.44|1430.11|1427.71|0
1658253000000|2022-07-19 17:50:00|1431.1|1428.7|1430.85|1428.45|1431.6|1429.2|1429.61|1427.21|0
1658253300000|2022-07-19 17:55:00|1430.6|1428.2|1434.82|1432.42|1435.06|1432.66|1430.6|1428.2|0
1658253600000|2022-07-19 18:00:00|1434.57|1432.17|1438.78|1436.38|1438.78|1436.38|1434.32|1431.92|0
1658253900000|2022-07-19 18:05:00|1438.53|1436.13|1441.51|1439.11|1442|1439.6|1438.28|1435.88|0
1658254200000|2022-07-19 18:10:00|1441.26|1438.86|1438.04|1435.64|1441.75|1439.35|1437.79|1435.39|0
1658254500000|2022-07-19 18:15:00|1437.79|1435.39|1439.52|1437.12|1439.77|1437.37|1435.31|1432.91|0
1658254800000|2022-07-19 18:20:00|1439.77|1437.37|1438.57|1436.17|1440.02|1437.62|1436.59|1434.19|0
1658255100000|2022-07-19 18:25:00|1438.82|1436.42|1433.16|1430.76|1438.82|1436.42|1432.41|1430.01|0
1658255400000|2022-07-19 18:30:00|1433.4|1431|1434.89|1432.49|1437.12|1434.72|1433.16|1430.76|0
1658255700000|2022-07-19 18:35:00|1435.14|1432.74|1433.9|1431.5|1436.62|1434.22|1433.9|1431.5|0
1658256000000|2022-07-19 18:40:00|1434.15|1431.75|1435.38|1432.98|1436.37|1433.97|1432.91|1430.51|0
1658256300000|2022-07-19 18:45:00|1435.14|1432.74|1431.67|1429.27|1435.14|1432.74|1429.44|1427.04|0
1658256600000|2022-07-19 18:50:00|1432.41|1430.01|1435.88|1433.48|1436.13|1433.73|1430.43|1428.03|0
1658256900000|2022-07-19 18:55:00|1435.63|1433.23|1435.88|1433.48|1436.62|1434.22|1434.14|1431.74|0
1658257200000|2022-07-19 19:00:00|1436.37|1433.97|1434.39|1431.99|1436.37|1433.97|1432.16|1429.76|0
1658257500000|2022-07-19 19:05:00|1434.14|1431.74|1440.09|1437.69|1440.34|1437.94|1433.89|1431.49|0
1658257800000|2022-07-19 19:10:00|1439.84|1437.44|1437.86|1435.46|1439.84|1437.44|1435.63|1433.23|0
1658258100000|2022-07-19 19:15:00|1437.61|1435.21|1438.85|1436.45|1439.34|1436.94|1435.63|1433.23|0
1658258400000|2022-07-19 19:20:00|1438.6|1436.2|1436.87|1434.47|1439.1|1436.7|1434.88|1432.48|0
1658258700000|2022-07-19 19:25:00|1437.11|1434.71|1437.86|1435.46|1439.84|1437.44|1436.62|1434.22|0
1658259000000|2022-07-19 19:30:00|1438.1|1435.7|1433.64|1431.24|1440.09|1437.69|1433.64|1431.24|0
1658259300000|2022-07-19 19:35:00|1433.4|1431|1438.6|1436.2|1438.6|1436.2|1433.4|1431|0
1658259600000|2022-07-19 19:40:00|1438.35|1435.95|1445.39|1442.99|1445.39|1442.99|1438.35|1435.95|0
1658259900000|2022-07-19 19:45:00|1445.14|1442.74|1443.16|1440.76|1446.62|1444.22|1442.17|1439.77|0
1658260200000|2022-07-19 19:50:00|1441.92|1439.52|1440.43|1438.03|1443.4|1441|1438.7|1436.3|0
1658260500000|2022-07-19 19:55:00|1441.17|1438.77|1438.94|1436.54|1445.38|1442.98|1438.94|1436.54|0
1658260800000|2022-07-19 20:00:00|1440.18|1437.78|1444.15|1441.75|1444.64|1442.24|1439.44|1437.04|0
1658261100000|2022-07-19 20:05:00|1443.9|1441.5|1446.13|1443.73|1446.62|1444.22|1442.91|1440.51|0
1658261400000|2022-07-19 20:10:00|1445.88|1443.48|1446.62|1444.22|1446.62|1444.22|1445.14|1442.74|0
1658261700000|2022-07-19 20:15:00|1446.82|1444.02|1449.3|1446.5|1449.55|1446.75|1446.57|1443.77|0
1658262000000|2022-07-19 20:20:00|1449.17|1446.37|1451.03|1448.23|1451.53|1448.73|1448.8|1446|0
1658262300000|2022-07-19 20:25:00|1451.15|1448.35|1451.28|1448.48|1451.53|1448.73|1450.78|1447.98|0
1658262600000|2022-07-19 20:30:00|1451.03|1448.23|1450.54|1447.74|1451.78|1448.98|1450.29|1447.49|0
1658262900000|2022-07-19 20:35:00|1450.29|1447.49|1449.54|1446.74|1450.29|1447.49|1449.3|1446.5|0
1658263200000|2022-07-19 20:40:00|1449.79|1446.99|1449.79|1446.99|1450.41|1447.61|1448.8|1446|0
1658263500000|2022-07-19 20:45:00|1449.54|1446.74|1449.3|1446.5|1449.79|1446.99|1448.55|1445.75|0
1658263800000|2022-07-19 20:50:00|1449.05|1446.25|1449.05|1446.25|1449.54|1446.74|1448.8|1446|0
1658264100000|2022-07-19 20:55:00|1448.8|1446|1448.67|1445.87|1449.79|1446.99|1448.55|1445.75|0
1658264400000|2022-07-19 21:00:00|1449.13|1446.33|1449.09|1446.29|1449.27|1446.47|1448.73|1445.93|0
1658264700000|2022-07-19 21:05:00|1449.13|1446.33|1449.27|1446.47|1449.41|1446.61|1449.13|1446.33|0
1658265000000|2022-07-19 21:10:00|1449.3|1446.5|1449.67|1446.87|1449.89|1447.09|1449.3|1446.5|0
1658265300000|2022-07-19 21:15:00|1449.78|1446.98|1450.46|1447.66|1450.61|1447.81|1449.78|1446.98|0
1658265600000|2022-07-19 21:20:00|1450.57|1447.77|1450.72|1447.92|1451.01|1448.21|1450.57|1447.77|0
1658265900000|2022-07-19 21:25:00|1450.79|1447.99|1451.19|1448.39|1451.26|1448.46|1450.79|1447.99|0
1658266200000|2022-07-19 21:30:00|1451.26|1448.46|1450.83|1448.03|1451.3|1448.5|1450.5|1447.7|0
1658266500000|2022-07-19 21:35:00|1450.72|1447.92|1451.11|1448.31|1451.22|1448.42|1450.68|1447.88|0
1658266800000|2022-07-19 21:40:00|1451.08|1448.28|1451.08|1448.28|1451.11|1448.31|1450.89|1448.09|0
1658267100000|2022-07-19 21:45:00|1451.11|1448.31|1451.08|1448.28|1451.11|1448.31|1450.79|1447.99|0
1658267400000|2022-07-19 21:50:00|1451.11|1448.31|1451.26|1448.46|1451.26|1448.46|1451.08|1448.28|0
1658267700000|2022-07-19 21:55:00|1451.19|1448.39|1451.26|1448.46|1451.26|1448.46|1450.93|1448.13|0
1658268000000|2022-07-19 22:00:00|1450.89|1448.09|1447.55|1444.75|1451.88|1449.08|1447.42|1444.62|0
1658268300000|2022-07-19 22:05:00|1447.67|1444.87|1448.54|1445.74|1449.29|1446.49|1447.3|1444.5|0
1658268600000|2022-07-19 22:10:00|1448.79|1445.99|1448.79|1445.99|1449.29|1446.49|1448.29|1445.49|0
1658268900000|2022-07-19 22:15:00|1448.91|1446.11|1449.29|1446.49|1449.29|1446.49|1448.66|1445.86|0
1658269200000|2022-07-19 22:20:00|1449.53|1446.73|1447.8|1445|1449.53|1446.73|1447.55|1444.75|0
1658269500000|2022-07-19 22:25:00|1447.55|1444.75|1447.05|1444.25|1447.8|1445|1447.05|1444.25|0
1658269800000|2022-07-19 22:30:00|1446.93|1444.13|1445.81|1443.01|1447.05|1444.25|1445.44|1442.64|0
1658270100000|2022-07-19 22:35:00|1446.06|1443.26|1446.68|1443.88|1447.05|1444.25|1445.81|1443.01|0
1658270400000|2022-07-19 22:40:00|1446.81|1444.01|1446.06|1443.26|1446.81|1444.01|1445.57|1442.77|0
1658270700000|2022-07-19 22:45:00|1445.81|1443.01|1446.8|1444|1446.8|1444|1445.81|1443.01|0
1658271000000|2022-07-19 22:50:00|1447.05|1444.25|1446.8|1444|1447.79|1444.99|1446.67|1443.87|0
1658271300000|2022-07-19 22:55:00|1447.05|1444.25|1449.28|1446.48|1449.28|1446.48|1447.05|1444.25|0
1658271600000|2022-07-19 23:00:00|1449.53|1446.73|1448.54|1445.74|1450.14|1447.34|1448.04|1445.24|0
1658271900000|2022-07-19 23:05:00|1449.03|1446.23|1449.4|1446.6|1449.53|1446.73|1447.79|1444.99|0
1658272200000|2022-07-19 23:10:00|1449.28|1446.48|1449.28|1446.48|1449.53|1446.73|1448.78|1445.98|0
1658272500000|2022-07-19 23:15:00|1449.03|1446.23|1448.41|1445.61|1449.28|1446.48|1448.29|1445.49|0
1658272800000|2022-07-19 23:20:00|1448.54|1445.74|1446.67|1443.87|1448.54|1445.74|1446.18|1443.38|0
1658273100000|2022-07-19 23:25:00|1446.55|1443.75|1447.3|1444.5|1447.3|1444.5|1446.3|1443.5|0
1658273400000|2022-07-19 23:30:00|1447.54|1444.74|1447.05|1444.25|1447.79|1444.99|1446.8|1444|0
1658273700000|2022-07-19 23:35:00|1446.8|1444|1446.06|1443.26|1447.05|1444.25|1445.81|1443.01|0
1658274000000|2022-07-19 23:40:00|1445.93|1443.13|1445.81|1443.01|1446.67|1443.87|1445.56|1442.76|0
1658274300000|2022-07-19 23:45:00|1446.05|1443.25|1447.05|1444.25|1447.05|1444.25|1445.31|1442.51|0
1658274600000|2022-07-19 23:50:00|1447.29|1444.49|1447.79|1444.99|1448.28|1445.48|1447.16|1444.36|0
1658274900000|2022-07-19 23:55:00|1448.04|1445.24|1447.54|1444.74|1448.53|1445.73|1447.54|1444.74|0
1658275200000|2022-07-20 00:00:00|1447.29|1444.49|1445.06|1442.26|1447.54|1444.74|1444.07|1441.27|0
1658275500000|2022-07-20 00:05:00|1444.57|1441.77|1445.56|1442.76|1446.3|1443.5|1444.57|1441.77|0
1658275800000|2022-07-20 00:10:00|1445.68|1442.88|1446.05|1443.25|1446.05|1443.25|1444.32|1441.52|0
1658276100000|2022-07-20 00:15:00|1446.3|1443.5|1448.03|1445.23|1448.28|1445.48|1446.05|1443.25|0
1658276400000|2022-07-20 00:20:00|1447.78|1444.98|1450.01|1447.21|1450.26|1447.46|1447.16|1444.36|0
1658276700000|2022-07-20 00:25:00|1449.77|1446.97|1457.28|1454.48|1458.27|1455.47|1449.77|1446.97|0
1658277000000|2022-07-20 00:30:00|1457.39|1454.59|1456.4|1453.6|1460|1457.2|1456.4|1453.6|0
1658277300000|2022-07-20 00:35:00|1456.53|1453.73|1455.54|1452.74|1457.15|1454.35|1455.04|1452.24|0
1658277600000|2022-07-20 00:40:00|1455.29|1452.49|1454.67|1451.87|1455.79|1452.99|1454.55|1451.75|0
1658277900000|2022-07-20 00:45:00|1454.8|1452|1455.54|1452.74|1456.4|1453.6|1454.8|1452|0
1658278200000|2022-07-20 00:50:00|1455.79|1452.99|1455.54|1452.74|1455.79|1452.99|1454.3|1451.5|0
1658278500000|2022-07-20 00:55:00|1455.41|1452.61|1457.52|1454.72|1457.77|1454.97|1455.29|1452.49|0
1658278800000|2022-07-20 01:00:00|1457.27|1454.47|1455.54|1452.74|1457.77|1454.97|1455.04|1452.24|0
1658279100000|2022-07-20 01:05:00|1455.29|1452.49|1455.41|1452.61|1456.53|1453.73|1455.04|1452.24|0
1658279400000|2022-07-20 01:10:00|1455.54|1452.74|1454.05|1451.25|1456.03|1453.23|1453.42|1450.62|0
1658279700000|2022-07-20 01:15:00|1454.54|1451.74|1456.03|1453.23|1456.77|1453.97|1453.8|1451|0
1658280000000|2022-07-20 01:20:00|1456.28|1453.48|1454.79|1451.99|1456.77|1453.97|1454.17|1451.37|0
1658280300000|2022-07-20 01:25:00|1454.54|1451.74|1455.78|1452.98|1456.15|1453.35|1454.54|1451.74|0
1658280600000|2022-07-20 01:30:00|1455.53|1452.73|1458.26|1455.46|1458.26|1455.46|1455.29|1452.49|0
1658280900000|2022-07-20 01:35:00|1458.13|1455.33|1458.75|1455.95|1460.24|1457.44|1457.27|1454.47|0
1658281200000|2022-07-20 01:40:00|1458.51|1455.71|1459|1456.2|1459.62|1456.82|1458.01|1455.21|0
1658281500000|2022-07-20 01:45:00|1459.12|1456.32|1459|1456.2|1459.25|1456.45|1458.26|1455.46|0
1658281800000|2022-07-20 01:50:00|1458.87|1456.07|1460.98|1458.18|1461.97|1459.17|1458.75|1455.95|0
1658282100000|2022-07-20 01:55:00|1460.74|1457.94|1460.49|1457.69|1462.97|1460.17|1459.99|1457.19|0
1658282400000|2022-07-20 02:00:00|1460.24|1457.44|1458.75|1455.95|1460.24|1457.44|1458.5|1455.7|0
1658282700000|2022-07-20 02:05:00|1458.87|1456.07|1459.99|1457.19|1459.99|1457.19|1458.5|1455.7|0
1658283000000|2022-07-20 02:10:00|1460.11|1457.31|1459.61|1456.81|1461.48|1458.68|1459.49|1456.69|0
1658283300000|2022-07-20 02:15:00|1459.74|1456.94|1460.48|1457.68|1461.72|1458.92|1459.49|1456.69|0
1658283600000|2022-07-20 02:20:00|1460.73|1457.93|1460.73|1457.93|1461.48|1458.68|1459.86|1457.06|0
1658283900000|2022-07-20 02:25:00|1460.85|1458.05|1461.48|1458.68|1461.59|1458.79|1460.73|1457.93|0
1658284200000|2022-07-20 02:30:00|1461.72|1458.92|1464.45|1461.65|1464.45|1461.65|1461.47|1458.67|0
1658284500000|2022-07-20 02:35:00|1464.7|1461.9|1467.17|1464.37|1467.42|1464.62|1463.95|1461.15|0
1658284800000|2022-07-20 02:40:00|1466.93|1464.13|1467.17|1464.37|1468.04|1465.24|1466.43|1463.63|0
1658285100000|2022-07-20 02:45:00|1466.93|1464.13|1465.56|1462.76|1467.17|1464.37|1465.44|1462.64|0
1658285400000|2022-07-20 02:50:00|1465.44|1462.64|1465.69|1462.89|1465.69|1462.89|1464.45|1461.65|0
1658285700000|2022-07-20 02:55:00|1465.93|1463.13|1465.56|1462.76|1465.93|1463.13|1464.94|1462.14|0
1658286000000|2022-07-20 03:00:00|1465.44|1462.64|1465.68|1462.88|1466.18|1463.38|1464.94|1462.14|0
1658286300000|2022-07-20 03:05:00|1465.44|1462.64|1464.2|1461.4|1465.44|1462.64|1463.95|1461.15|0
1658286600000|2022-07-20 03:10:00|1464.32|1461.52|1464.94|1462.14|1465.44|1462.64|1464.32|1461.52|0
1658286900000|2022-07-20 03:15:00|1464.69|1461.89|1464.94|1462.14|1465.68|1462.88|1464.44|1461.64|0
1658287200000|2022-07-20 03:20:00|1464.81|1462.01|1465.68|1462.88|1466.05|1463.25|1464.44|1461.64|0
1658287500000|2022-07-20 03:25:00|1465.43|1462.63|1465.68|1462.88|1466.18|1463.38|1465.19|1462.39|0
1658287800000|2022-07-20 03:30:00|1465.93|1463.13|1465.19|1462.39|1466.18|1463.38|1464.94|1462.14|0
1658288100000|2022-07-20 03:35:00|1465.43|1462.63|1465.19|1462.39|1465.43|1462.63|1464.69|1461.89|0
1658288400000|2022-07-20 03:40:00|1464.94|1462.14|1464.44|1461.64|1465.19|1462.39|1464.44|1461.64|0
1658288700000|2022-07-20 03:45:00|1464.31|1461.51|1463.7|1460.9|1464.31|1461.51|1462.95|1460.15|0
1658289000000|2022-07-20 03:50:00|1463.45|1460.65|1462.46|1459.66|1463.45|1460.65|1462.21|1459.41|0
1658289300000|2022-07-20 03:55:00|1462.33|1459.53|1464.19|1461.39|1464.31|1461.51|1461.96|1459.16|0
1658289600000|2022-07-20 04:00:00|1464.44|1461.64|1464.44|1461.64|1465.18|1462.38|1463.94|1461.14|0
1658289900000|2022-07-20 04:05:00|1464.19|1461.39|1466.29|1463.49|1466.29|1463.49|1464.19|1461.39|0
1658290200000|2022-07-20 04:10:00|1466.42|1463.62|1465.43|1462.63|1466.67|1463.87|1465.43|1462.63|0
1658290500000|2022-07-20 04:15:00|1465.55|1462.75|1464.44|1461.64|1465.68|1462.88|1464.19|1461.39|0
1658290800000|2022-07-20 04:20:00|1464.19|1461.39|1463.2|1460.4|1464.8|1462|1463.2|1460.4|0
1658291100000|2022-07-20 04:25:00|1462.95|1460.15|1460.97|1458.17|1463.32|1460.52|1460.72|1457.92|0
1658291400000|2022-07-20 04:30:00|1460.84|1458.04|1461.96|1459.16|1462.95|1460.15|1460.84|1458.04|0
1658291700000|2022-07-20 04:35:00|1461.71|1458.91|1460.47|1457.67|1461.83|1459.03|1460.47|1457.67|0
1658292000000|2022-07-20 04:40:00|1460.34|1457.54|1461.96|1459.16|1461.96|1459.16|1460.22|1457.42|0
1658292300000|2022-07-20 04:45:00|1462.2|1459.4|1463.19|1460.39|1463.56|1460.76|1462.2|1459.4|0
1658292600000|2022-07-20 04:50:00|1463.44|1460.64|1464.43|1461.63|1464.43|1461.63|1462.45|1459.65|0
1658292900000|2022-07-20 04:55:00|1464.19|1461.39|1463.44|1460.64|1464.19|1461.39|1463.19|1460.39|0
1658293200000|2022-07-20 05:00:00|1463.19|1460.39|1460.22|1457.42|1463.44|1460.64|1458.98|1456.18|0
1658293500000|2022-07-20 05:05:00|1459.97|1457.17|1459.97|1457.17|1460.96|1458.16|1459.23|1456.43|0
1658293800000|2022-07-20 05:10:00|1460.09|1457.29|1459.47|1456.67|1460.09|1457.29|1457.99|1455.19|0
1658294100000|2022-07-20 05:15:00|1459.23|1456.43|1458.73|1455.93|1459.35|1456.55|1457.99|1455.19|0
1658294400000|2022-07-20 05:20:00|1458.23|1455.43|1456.75|1453.95|1458.23|1455.43|1456|1453.2|0
1658294700000|2022-07-20 05:25:00|1456.62|1453.82|1459.22|1456.42|1459.22|1456.42|1456.5|1453.7|0
1658295000000|2022-07-20 05:30:00|1459.1|1456.3|1457.98|1455.18|1459.1|1456.3|1456.75|1453.95|0
1658295300000|2022-07-20 05:35:00|1457.74|1454.94|1457.98|1455.18|1458.85|1456.05|1456.75|1453.95|0
1658295600000|2022-07-20 05:40:00|1457.86|1455.06|1458.23|1455.43|1459.34|1456.54|1457.24|1454.44|0
1658295900000|2022-07-20 05:45:00|1458.35|1455.55|1458.48|1455.68|1458.48|1455.68|1457.74|1454.94|0
1658296200000|2022-07-20 05:50:00|1458.23|1455.43|1458.73|1455.93|1459.97|1457.17|1458.23|1455.43|0
1658296500000|2022-07-20 05:55:00|1458.97|1456.17|1458.44|1455.64|1458.97|1456.17|1456.71|1453.91|0
1658296800000|2022-07-20 06:00:00|1457.95|1455.15|1457.2|1454.4|1459.68|1456.88|1456.21|1453.41|0
1658297100000|2022-07-20 06:05:00|1456.95|1454.15|1459.18|1456.38|1459.43|1456.63|1456.71|1453.91|0
1658297400000|2022-07-20 06:10:00|1458.94|1456.14|1456.82|1454.02|1458.94|1456.14|1456.7|1453.9|0
1658297700000|2022-07-20 06:15:00|1456.95|1454.15|1456.21|1453.41|1458.81|1456.01|1456.21|1453.41|0
1658298000000|2022-07-20 06:20:00|1456.33|1453.53|1455.46|1452.66|1457.2|1454.4|1454.22|1451.42|0
1658298300000|2022-07-20 06:25:00|1455.58|1452.78|1458.19|1455.39|1458.56|1455.76|1454.72|1451.92|0
1658298600000|2022-07-20 06:30:00|1457.94|1455.14|1458.68|1455.88|1458.93|1456.13|1457.57|1454.77|0
1658298900000|2022-07-20 06:35:00|1458.44|1455.64|1459.43|1456.63|1459.43|1456.63|1456.7|1453.9|0
1658299200000|2022-07-20 06:40:00|1459.92|1457.12|1458.44|1455.64|1460.17|1457.37|1457.2|1454.4|0
1658299500000|2022-07-20 06:45:00|1458.19|1455.39|1460.42|1457.62|1461.16|1458.36|1457.69|1454.89|0
1658299800000|2022-07-20 06:50:00|1460.17|1457.37|1458.43|1455.63|1460.67|1457.87|1457.69|1454.89|0
1658300100000|2022-07-20 06:55:00|1458.68|1455.88|1457.94|1455.14|1459.18|1456.38|1457.81|1455.01|0
1658300400000|2022-07-20 07:00:00|1456.95|1454.15|1456.45|1453.65|1456.95|1454.15|1451.49|1448.69|0
1658300700000|2022-07-20 07:05:00|1455.87|1453.47|1460.22|1457.82|1461.7|1459.3|1455.51|1453.11|0
1658301000000|2022-07-20 07:10:00|1460.46|1458.06|1457.49|1455.09|1460.96|1458.56|1456.86|1454.46|0
1658301300000|2022-07-20 07:15:00|1456.99|1454.59|1458.73|1456.33|1459.47|1457.07|1453.89|1451.49|0
1658301600000|2022-07-20 07:20:00|1458.48|1456.08|1457.49|1455.09|1462.45|1460.05|1457.49|1455.09|0
1658301900000|2022-07-20 07:25:00|1456.25|1453.85|1454.63|1452.23|1457.36|1454.96|1454.02|1451.62|0
1658302200000|2022-07-20 07:30:00|1454.51|1452.11|1450.8|1448.4|1456.86|1454.46|1450.55|1448.15|0
1658302500000|2022-07-20 07:35:00|1450.55|1448.15|1446.58|1444.18|1450.8|1448.4|1446.33|1443.93|0
1658302800000|2022-07-20 07:40:00|1446.33|1443.93|1443.61|1441.21|1448.32|1445.92|1443.36|1440.96|0
1658303100000|2022-07-20 07:45:00|1443.36|1440.96|1444.35|1441.95|1445.59|1443.19|1442.37|1439.97|0
1658303400000|2022-07-20 07:50:00|1444.1|1441.7|1446.08|1443.68|1446.83|1444.43|1443.36|1440.96|0
1658303700000|2022-07-20 07:55:00|1446.83|1444.43|1443.61|1441.21|1447.82|1445.42|1443.11|1440.71|0
1658304000000|2022-07-20 08:00:00|1443.36|1440.96|1449.3|1446.9|1449.55|1447.15|1442.86|1440.46|0
1658304300000|2022-07-20 08:05:00|1449.42|1447.02|1451.41|1449.01|1451.53|1449.13|1447.82|1445.42|0
1658304600000|2022-07-20 08:10:00|1451.29|1448.89|1451.29|1448.89|1453.52|1451.12|1450.79|1448.39|0
1658304900000|2022-07-20 08:15:00|1451.04|1448.64|1449.55|1447.15|1452.53|1450.13|1449.55|1447.15|0
1658305200000|2022-07-20 08:20:00|1449.3|1446.9|1447.07|1444.67|1450.05|1447.65|1446.58|1444.18|0
1658305500000|2022-07-20 08:25:00|1446.82|1444.42|1448.81|1446.41|1448.81|1446.41|1445.7|1443.3|0
1658305800000|2022-07-20 08:30:00|1448.43|1446.03|1448.56|1446.16|1449.67|1447.27|1447.69|1445.29|0
1658306100000|2022-07-20 08:35:00|1448.68|1446.28|1447.57|1445.17|1449.3|1446.9|1447.07|1444.67|0
1658306400000|2022-07-20 08:40:00|1447.69|1445.29|1447.81|1445.41|1449.05|1446.65|1447.44|1445.04|0
1658306700000|2022-07-20 08:45:00|1448.06|1445.66|1445.58|1443.18|1448.06|1445.66|1443.6|1441.2|0
1658307000000|2022-07-20 08:50:00|1445.45|1443.05|1444.71|1442.31|1445.45|1443.05|1443.47|1441.07|0
1658307300000|2022-07-20 08:55:00|1444.84|1442.44|1446.08|1443.68|1446.33|1443.93|1444.1|1441.7|0
1658307600000|2022-07-20 09:00:00|1445.83|1443.43|1448.31|1445.91|1449.55|1447.15|1445.83|1443.43|0
1658307900000|2022-07-20 09:05:00|1448.55|1446.15|1448.43|1446.03|1449.55|1447.15|1447.81|1445.41|0
1658308200000|2022-07-20 09:10:00|1448.31|1445.91|1448.42|1446.02|1449.55|1447.15|1447.81|1445.41|0
1658308500000|2022-07-20 09:15:00|1448.55|1446.15|1448.31|1445.91|1449.3|1446.9|1447.43|1445.03|0
1658308800000|2022-07-20 09:20:00|1448.18|1445.78|1448.06|1445.66|1449.05|1446.65|1446.32|1443.92|0
1658309100000|2022-07-20 09:25:00|1448.3|1445.9|1446.32|1443.92|1448.55|1446.15|1446.07|1443.67|0
1658309400000|2022-07-20 09:30:00|1446.57|1444.17|1447.31|1444.91|1448.06|1445.66|1445.58|1443.18|0
1658309700000|2022-07-20 09:35:00|1447.56|1445.16|1450.29|1447.89|1450.29|1447.89|1447.31|1444.91|0
1658310000000|2022-07-20 09:40:00|1450.16|1447.76|1449.05|1446.65|1450.78|1448.38|1448.3|1445.9|0
1658310300000|2022-07-20 09:45:00|1449.16|1446.76|1449.05|1446.65|1449.41|1447.01|1448.05|1445.65|0
1658310600000|2022-07-20 09:50:00|1448.92|1446.52|1451.15|1448.75|1451.15|1448.75|1448.8|1446.4|0
1658310900000|2022-07-20 09:55:00|1451.03|1448.63|1449.29|1446.89|1451.52|1449.12|1448.8|1446.4|0
1658311200000|2022-07-20 10:00:00|1449.04|1446.64|1447.56|1445.16|1450.28|1447.88|1446.44|1444.04|0
1658311500000|2022-07-20 10:05:00|1448.05|1445.65|1446.44|1444.04|1449.29|1446.89|1446.44|1444.04|0
1658311800000|2022-07-20 10:10:00|1446.81|1444.41|1446.81|1444.41|1446.81|1444.41|1445.44|1443.04|0
1658312100000|2022-07-20 10:15:00|1446.68|1444.28|1449.41|1447.01|1449.41|1447.01|1446.56|1444.16|0
1658312400000|2022-07-20 10:20:00|1449.54|1447.14|1449.29|1446.89|1450.03|1447.63|1448.17|1445.77|0
1658312700000|2022-07-20 10:25:00|1449.54|1447.14|1447.06|1444.66|1450.4|1448|1447.06|1444.66|0
1658313000000|2022-07-20 10:30:00|1446.81|1444.41|1437.15|1434.75|1447.31|1444.91|1437.15|1434.75|0
1658313300000|2022-07-20 10:35:00|1436.77|1434.37|1433.43|1431.03|1439.62|1437.22|1433.43|1431.03|0
1658313600000|2022-07-20 10:40:00|1433.68|1431.28|1435.41|1433.01|1437.39|1434.99|1430.71|1428.31|0
1658313900000|2022-07-20 10:45:00|1434.92|1432.52|1429.96|1427.56|1434.92|1432.52|1427.73|1425.33|0
1658314200000|2022-07-20 10:50:00|1430.21|1427.81|1432.81|1430.41|1433.68|1431.28|1429.96|1427.56|0
1658314500000|2022-07-20 10:55:00|1432.69|1430.29|1434.92|1432.52|1436.65|1434.25|1431.94|1429.54|0
1658314800000|2022-07-20 11:00:00|1435.41|1433.01|1434.91|1432.51|1436.4|1434|1434.67|1432.27|0
1658315100000|2022-07-20 11:05:00|1435.16|1432.76|1434.17|1431.77|1437.14|1434.74|1434.17|1431.77|0
1658315400000|2022-07-20 11:10:00|1434.42|1432.02|1433.43|1431.03|1435.16|1432.76|1432.19|1429.79|0
1658315700000|2022-07-20 11:15:00|1433.18|1430.78|1433.43|1431.03|1433.43|1431.03|1431.2|1428.8|0
1658316000000|2022-07-20 11:20:00|1433.67|1431.27|1435.9|1433.5|1436.15|1433.75|1433.67|1431.27|0
1658316300000|2022-07-20 11:25:00|1436.15|1433.75|1437.01|1434.61|1437.14|1434.74|1435.16|1432.76|0
1658316600000|2022-07-20 11:30:00|1436.89|1434.49|1436.64|1434.24|1437.39|1434.99|1434.91|1432.51|0
1658316900000|2022-07-20 11:35:00|1436.15|1433.75|1435.41|1433.01|1436.15|1433.75|1433.92|1431.52|0
1658317200000|2022-07-20 11:40:00|1435.52|1433.12|1431.94|1429.54|1435.52|1433.12|1431.94|1429.54|0
1658317500000|2022-07-20 11:45:00|1431.31|1428.91|1432.43|1430.03|1433.42|1431.02|1431.07|1428.67|0
1658317800000|2022-07-20 11:50:00|1432.68|1430.28|1433.17|1430.77|1433.67|1431.27|1431.19|1428.79|0
1658318100000|2022-07-20 11:55:00|1433.29|1430.89|1433.17|1430.77|1434.17|1431.77|1432.68|1430.28|0
1658318400000|2022-07-20 12:00:00|1432.68|1430.28|1434.11|1431.71|1435.35|1432.95|1432.68|1430.28|0
1658318700000|2022-07-20 12:05:00|1433.86|1431.46|1439.31|1436.91|1440.06|1437.66|1432.62|1430.22|0
1658319000000|2022-07-20 12:10:00|1440.06|1437.66|1440.06|1437.66|1440.55|1438.15|1438.82|1436.42|0
1658319300000|2022-07-20 12:15:00|1440.55|1438.15|1438.19|1435.79|1440.55|1438.15|1437.83|1435.43|0
1658319600000|2022-07-20 12:20:00|1438.07|1435.67|1428.66|1426.26|1438.32|1435.92|1426.68|1424.28|0
1658319900000|2022-07-20 12:25:00|1429.65|1427.25|1430.39|1427.99|1431.63|1429.23|1427.67|1425.27|0
1658320200000|2022-07-20 12:30:00|1430.14|1427.74|1432.87|1430.47|1434.35|1431.95|1428.91|1426.51|0
1658320500000|2022-07-20 12:35:00|1433.12|1430.72|1429.61|1427.21|1433.12|1430.72|1428.12|1425.72|0
1658320800000|2022-07-20 12:40:00|1430.1|1427.7|1431.34|1428.94|1432.09|1429.69|1428.12|1425.72|0
1658321100000|2022-07-20 12:45:00|1431.09|1428.69|1435.31|1432.91|1435.55|1433.15|1430.6|1428.2|0
1658321400000|2022-07-20 12:50:00|1434.19|1431.79|1437.74|1435.34|1440.51|1438.11|1434.19|1431.79|0
1658321700000|2022-07-20 12:55:00|1438.23|1435.83|1436.74|1434.34|1438.48|1436.08|1436.74|1434.34|0
1658322000000|2022-07-20 13:00:00|1436.5|1434.1|1437.73|1435.33|1439.72|1437.32|1436.25|1433.85|0
1658322300000|2022-07-20 13:05:00|1437.98|1435.58|1436.99|1434.59|1439.22|1436.82|1436.99|1434.59|0
1658322600000|2022-07-20 13:10:00|1437.24|1434.84|1435.5|1433.1|1437.98|1435.58|1435.5|1433.1|0
1658322900000|2022-07-20 13:15:00|1435.25|1432.85|1439.22|1436.82|1439.72|1437.32|1435.25|1432.85|0
1658323200000|2022-07-20 13:20:00|1438.72|1436.32|1440.95|1438.55|1442.19|1439.79|1438.23|1435.83|0
1658323500000|2022-07-20 13:25:00|1441.2|1438.8|1442.19|1439.79|1442.94|1440.54|1439.71|1437.31|0
1658323800000|2022-07-20 13:30:00|1441.45|1439.05|1439.47|1437.07|1441.95|1439.55|1433.77|1431.37|0
1658324100000|2022-07-20 13:35:00|1440.71|1438.31|1444.17|1441.77|1446.65|1444.25|1440.46|1438.06|0
1658324400000|2022-07-20 13:40:00|1443.93|1441.53|1442.94|1440.54|1446.16|1443.76|1439.96|1437.56|0
1658324700000|2022-07-20 13:45:00|1444.17|1441.77|1440.46|1438.06|1444.67|1442.27|1437.98|1435.58|0
1658325000000|2022-07-20 13:50:00|1440.21|1437.81|1437.73|1435.33|1443.93|1441.53|1437.48|1435.08|0
1658325300000|2022-07-20 13:55:00|1437.48|1435.08|1432.52|1430.12|1439.71|1437.31|1431.29|1428.89|0
1658325600000|2022-07-20 14:00:00|1432.03|1429.63|1434.51|1432.11|1435.99|1433.59|1430.29|1427.89|0
1658325900000|2022-07-20 14:05:00|1434.75|1432.35|1437.9|1435.5|1437.9|1435.5|1428.56|1426.16|0
1658326200000|2022-07-20 14:10:00|1438.15|1435.75|1440.38|1437.98|1440.88|1438.48|1437.41|1435.01|0
1658326500000|2022-07-20 14:15:00|1439.39|1436.99|1439.14|1436.74|1439.39|1436.99|1436.41|1434.01|0
1658326800000|2022-07-20 14:20:00|1439.39|1436.99|1446.33|1443.93|1446.33|1443.93|1438.89|1436.49|0
1658327100000|2022-07-20 14:25:00|1446.08|1443.68|1452.78|1450.38|1453.27|1450.87|1446.08|1443.68|0
1658327400000|2022-07-20 14:30:00|1453.27|1450.87|1459.97|1457.57|1461.46|1459.06|1452.03|1449.63|0
1658327700000|2022-07-20 14:35:00|1460.22|1457.82|1461.8|1459.4|1464.68|1462.28|1459.23|1456.83|0
1658328000000|2022-07-20 14:40:00|1461.56|1459.16|1461.06|1458.66|1461.56|1459.16|1457.34|1454.94|0
1658328300000|2022-07-20 14:45:00|1460.56|1458.16|1468.25|1465.85|1469.49|1467.09|1460.56|1458.16|0
1658328600000|2022-07-20 14:50:00|1467.76|1465.36|1474.73|1472.33|1476.47|1474.07|1467.26|1464.86|0
1658328900000|2022-07-20 14:55:00|1474.98|1472.58|1476.96|1474.56|1476.96|1474.56|1472.74|1470.34|0
1658329200000|2022-07-20 15:00:00|1477.46|1475.06|1472.25|1469.85|1477.46|1475.06|1470.02|1467.62|0
1658329500000|2022-07-20 15:05:00|1472.5|1470.1|1472.34|1469.94|1473.08|1470.68|1470.02|1467.62|0
1658329800000|2022-07-20 15:10:00|1472.59|1470.19|1470.6|1468.2|1473.08|1470.68|1470.11|1467.71|0
1658330100000|2022-07-20 15:15:00|1470.11|1467.71|1470.36|1467.96|1471.35|1468.95|1468.87|1466.47|0
1658330400000|2022-07-20 15:20:00|1470.6|1468.2|1466.34|1463.94|1471.1|1468.7|1464.6|1462.2|0
1658330700000|2022-07-20 15:25:00|1466.59|1464.19|1469.55|1467.15|1470.54|1468.14|1465.59|1463.19|0
1658331000000|2022-07-20 15:30:00|1469.8|1467.4|1472.11|1469.71|1472.61|1470.21|1468.56|1466.16|0
1658331300000|2022-07-20 15:35:00|1471.86|1469.46|1468.14|1465.74|1474.09|1471.69|1465.91|1463.51|0
1658331600000|2022-07-20 15:40:00|1467.89|1465.49|1469.63|1467.23|1470.13|1467.73|1465.66|1463.26|0
1658331900000|2022-07-20 15:45:00|1470.13|1467.73|1471.36|1468.96|1472.6|1470.2|1469.88|1467.48|0
1658332200000|2022-07-20 15:50:00|1471.12|1468.72|1476.32|1473.92|1477.56|1475.16|1471.12|1468.72|0
1658332500000|2022-07-20 15:55:00|1475.83|1473.43|1475.83|1473.43|1477.81|1475.41|1474.34|1471.94|0
1658332800000|2022-07-20 16:00:00|1475.58|1473.18|1476.33|1473.93|1477.07|1474.67|1474.59|1472.19|0
1658333100000|2022-07-20 16:05:00|1475.83|1473.43|1479.8|1477.4|1480.3|1477.9|1475.58|1473.18|0
1658333400000|2022-07-20 16:10:00|1479.3|1476.9|1480.05|1477.65|1480.79|1478.39|1478.31|1475.91|0
1658333700000|2022-07-20 16:15:00|1479.8|1477.4|1478.56|1476.16|1480.3|1477.9|1475.33|1472.93|0
1658334000000|2022-07-20 16:20:00|1478.81|1476.41|1478.06|1475.66|1479.05|1476.65|1476.57|1474.17|0
1658334300000|2022-07-20 16:25:00|1477.81|1475.41|1472.85|1470.45|1478.31|1475.91|1472.61|1470.21|0
1658334600000|2022-07-20 16:30:00|1472.61|1470.21|1476.33|1473.93|1476.33|1473.93|1472.61|1470.21|0
1658334900000|2022-07-20 16:35:00|1476.08|1473.68|1475.08|1472.68|1477.81|1475.41|1474.84|1472.44|0
1658335200000|2022-07-20 16:40:00|1475.58|1473.18|1462.93|1460.05|1476.32|1473.92|1461.69|1459.29|0
1658335500000|2022-07-20 16:45:00|1462.68|1459.8|1454.5|1451.62|1462.68|1459.8|1452.27|1449.39|0
1658335800000|2022-07-20 16:50:00|1454.75|1451.87|1462.31|1459.43|1463.8|1460.92|1454.25|1451.37|0
1658336100000|2022-07-20 16:55:00|1461.82|1458.94|1465.04|1462.16|1467.14|1464.26|1460.83|1457.95|0
1658336400000|2022-07-20 17:00:00|1464.79|1461.91|1454.92|1452.52|1465.29|1462.41|1453.93|1451.53|0
1658336700000|2022-07-20 17:05:00|1454.67|1452.27|1451.94|1449.06|1458.89|1456.49|1447.48|1444.6|0
1658337000000|2022-07-20 17:10:00|1450.7|1447.82|1446.01|1443.13|1450.7|1447.82|1443.26|1440.38|0
1658337300000|2022-07-20 17:15:00|1445.51|1442.63|1451.46|1448.58|1451.71|1448.83|1443.78|1440.9|0
1658337600000|2022-07-20 17:20:00|1452.21|1449.33|1449.23|1446.35|1452.21|1449.33|1447.99|1445.11|0
1658337900000|2022-07-20 17:25:00|1448.98|1446.1|1456.91|1454.03|1456.91|1454.03|1447.99|1445.11|0
1658338200000|2022-07-20 17:30:00|1456.42|1453.54|1460.38|1457.5|1462.62|1459.74|1453.69|1450.81|0
1658338500000|2022-07-20 17:35:00|1460.14|1457.26|1458.9|1456.02|1460.14|1457.26|1455.43|1452.55|0
1658338800000|2022-07-20 17:40:00|1458.77|1455.89|1457.67|1454.79|1460.88|1458|1456.42|1453.54|0
1658339100000|2022-07-20 17:45:00|1457.43|1454.55|1451.48|1448.6|1458.91|1456.03|1451.23|1448.35|0
1658339400000|2022-07-20 17:50:00|1451.23|1448.35|1451.47|1448.59|1453.95|1451.07|1450.48|1447.6|0
1658339700000|2022-07-20 17:55:00|1451.59|1448.71|1443.3|1440.42|1451.97|1449.09|1442.55|1439.67|0
1658340000000|2022-07-20 18:00:00|1443.54|1440.66|1450.97|1448.09|1450.97|1448.09|1443.54|1440.66|0
1658340300000|2022-07-20 18:05:00|1451.21|1448.33|1453.2|1450.32|1453.45|1450.57|1448.98|1446.1|0
1658340600000|2022-07-20 18:10:00|1452.95|1450.07|1451.71|1448.83|1453.45|1450.57|1448.49|1445.61|0
1658340900000|2022-07-20 18:15:00|1451.46|1448.58|1453.94|1451.06|1454.44|1451.56|1448.49|1445.61|0
1658341200000|2022-07-20 18:20:00|1454.44|1451.56|1459.65|1457.25|1459.65|1457.25|1453.2|1450.32|0
1658341500000|2022-07-20 18:25:00|1459.4|1457|1463.12|1460.72|1464.61|1462.21|1458.91|1456.51|0
1658341800000|2022-07-20 18:30:00|1463.37|1460.97|1464.11|1461.71|1464.36|1461.96|1459.65|1457.25|0
1658342100000|2022-07-20 18:35:00|1463.86|1461.46|1466.34|1463.94|1466.34|1463.94|1462.62|1460.22|0
1658342400000|2022-07-20 18:40:00|1466.59|1464.19|1465.1|1462.7|1466.59|1464.19|1462.87|1460.47|0
1658342700000|2022-07-20 18:45:00|1465.35|1462.95|1466.34|1463.94|1466.34|1463.94|1463.37|1460.97|0
1658343000000|2022-07-20 18:50:00|1466.59|1464.19|1456.92|1454.52|1466.59|1464.19|1456.42|1454.02|0
1658343300000|2022-07-20 18:55:00|1456.42|1454.02|1462.99|1460.59|1464.36|1461.96|1454.69|1452.29|0
1658343600000|2022-07-20 19:00:00|1462.87|1460.47|1471.3|1468.9|1471.55|1469.15|1461.38|1458.98|0
1658343900000|2022-07-20 19:05:00|1471.55|1469.15|1469.56|1467.16|1474.03|1471.63|1468.57|1466.17|0
1658344200000|2022-07-20 19:10:00|1469.81|1467.41|1470.31|1467.91|1473.03|1470.63|1468.82|1466.42|0
1658344500000|2022-07-20 19:15:00|1470.55|1468.15|1473.28|1470.88|1474.52|1472.12|1469.56|1467.16|0
1658344800000|2022-07-20 19:20:00|1473.03|1470.63|1469.56|1467.16|1474.03|1471.63|1468.32|1465.92|0
1658345100000|2022-07-20 19:25:00|1469.81|1467.41|1475.02|1472.62|1475.27|1472.87|1469.81|1467.41|0
1658345400000|2022-07-20 19:30:00|1475.27|1472.87|1468.38|1465.98|1475.76|1473.36|1467.63|1465.23|0
1658345700000|2022-07-20 19:35:00|1467.88|1465.48|1468.13|1465.73|1470.36|1467.96|1465.65|1463.25|0
1658346000000|2022-07-20 19:40:00|1467.63|1465.23|1472.59|1470.19|1474.33|1471.93|1466.89|1464.49|0
1658346300000|2022-07-20 19:45:00|1472.09|1469.69|1470.85|1468.45|1473.83|1471.43|1468.13|1465.73|0
1658346600000|2022-07-20 19:50:00|1472.59|1470.19|1466.39|1463.99|1474.33|1471.93|1464.9|1462.5|0
1658346900000|2022-07-20 19:55:00|1467.13|1464.73|1465.65|1463.25|1468.62|1466.22|1463.91|1461.51|0
1658347200000|2022-07-20 20:00:00|1465.89|1463.49|1468.62|1466.22|1470.85|1468.45|1465.89|1463.49|0
1658347500000|2022-07-20 20:05:00|1468.37|1465.97|1468.37|1465.97|1470.11|1467.71|1466.14|1463.74|0
1658347800000|2022-07-20 20:10:00|1467.63|1465.23|1463.17|1460.77|1468.12|1465.72|1462.17|1459.77|0
1658348100000|2022-07-20 20:15:00|1463.12|1460.32|1460.76|1457.96|1464.11|1461.31|1458.16|1455.36|0
1658348400000|2022-07-20 20:20:00|1460.89|1458.09|1460.64|1457.84|1462.37|1459.57|1459.89|1457.09|0
1658348700000|2022-07-20 20:25:00|1461.13|1458.33|1460.14|1457.34|1461.38|1458.58|1458.9|1456.1|0
1658349000000|2022-07-20 20:30:00|1459.89|1457.09|1459.4|1456.6|1460.64|1457.84|1458.65|1455.85|0
1658349300000|2022-07-20 20:35:00|1459.52|1456.72|1457.66|1454.86|1459.89|1457.09|1457.66|1454.86|0
1658349600000|2022-07-20 20:40:00|1458.03|1455.23|1459.4|1456.6|1460.39|1457.59|1457.66|1454.86|0
1658349900000|2022-07-20 20:45:00|1459.64|1456.84|1458.4|1455.6|1460.14|1457.34|1458.4|1455.6|0
1658350200000|2022-07-20 20:50:00|1458.16|1455.36|1458.15|1455.35|1458.9|1456.1|1457.66|1454.86|0
1658350500000|2022-07-20 20:55:00|1457.91|1455.11|1457.93|1455.13|1458.15|1455.35|1457.78|1454.98|0
1658350800000|2022-07-20 21:00:00|1458.08|1455.28|1458.34|1455.54|1458.45|1455.65|1457.87|1455.07|0
1658351100000|2022-07-20 21:05:00|1458.3|1455.5|1458.41|1455.61|1458.88|1456.08|1457.61|1454.81|0
1658351400000|2022-07-20 21:10:00|1458.45|1455.65|1458.01|1455.21|1458.48|1455.68|1457.76|1454.96|0
1658351700000|2022-07-20 21:15:00|1457.87|1455.07|1458.04|1455.24|1458.08|1455.28|1457.86|1455.06|0
1658352000000|2022-07-20 21:20:00|1457.97|1455.17|1458.12|1455.32|1458.19|1455.39|1457.93|1455.13|0
1658352300000|2022-07-20 21:25:00|1458.56|1455.76|1459.45|1456.65|1459.64|1456.84|1458.34|1455.54|0
1658352600000|2022-07-20 21:30:00|1459.53|1456.73|1460.1|1457.3|1460.14|1457.34|1459.53|1456.73|0
1658352900000|2022-07-20 21:35:00|1459.75|1456.95|1461.95|1459.15|1461.95|1459.15|1459.64|1456.84|0
1658353200000|2022-07-20 21:40:00|1461.4|1458.6|1461.58|1458.78|1461.58|1458.78|1460.17|1457.37|0
1658353500000|2022-07-20 21:45:00|1461.88|1459.08|1462.1|1459.3|1462.24|1459.44|1461.88|1459.08|0
1658353800000|2022-07-20 21:50:00|1462.2|1459.4|1460.79|1457.99|1462.2|1459.4|1460.79|1457.99|0
1658354100000|2022-07-20 21:55:00|1460.83|1458.03|1459.49|1456.69|1461.3|1458.5|1459.49|1456.69|0
1658354400000|2022-07-20 22:00:00|1459.01|1456.21|1458.89|1456.09|1460.13|1457.33|1457.4|1454.6|0
1658354700000|2022-07-20 22:05:00|1459.14|1456.34|1458.15|1455.35|1459.63|1456.83|1457.65|1454.85|0
1658355000000|2022-07-20 22:10:00|1458.27|1455.47|1458.64|1455.84|1459.14|1456.34|1457.77|1454.97|0
1658355300000|2022-07-20 22:15:00|1458.39|1455.59|1455.04|1452.24|1458.39|1455.59|1454.79|1451.99|0
1658355600000|2022-07-20 22:20:00|1454.92|1452.12|1455.67|1452.87|1455.67|1452.87|1453.93|1451.13|0
1658355900000|2022-07-20 22:25:00|1455.91|1453.11|1456.9|1454.1|1458.14|1455.34|1455.79|1452.99|0
1658356200000|2022-07-20 22:30:00|1457.15|1454.35|1457.27|1454.47|1458.39|1455.59|1456.03|1453.23|0
1658356500000|2022-07-20 22:35:00|1457.15|1454.35|1454.18|1451.38|1457.15|1454.35|1454.18|1451.38|0
1658356800000|2022-07-20 22:40:00|1454.43|1451.63|1453.93|1451.13|1455.42|1452.62|1453.93|1451.13|0
1658357100000|2022-07-20 22:45:00|1454.05|1451.25|1455.42|1452.62|1456.03|1453.23|1453.93|1451.13|0
1658357400000|2022-07-20 22:50:00|1454.67|1451.87|1454.42|1451.62|1454.67|1451.87|1453.93|1451.13|0
1658357700000|2022-07-20 22:55:00|1454.67|1451.87|1455.41|1452.61|1455.91|1453.11|1454.18|1451.38|0
1658358000000|2022-07-20 23:00:00|1455.66|1452.86|1455.28|1452.48|1455.91|1453.11|1455.17|1452.37|0
1658358300000|2022-07-20 23:05:00|1455.17|1452.37|1457.64|1454.84|1457.89|1455.09|1455.17|1452.37|0
1658358600000|2022-07-20 23:10:00|1457.4|1454.6|1456.9|1454.1|1457.76|1454.96|1456.16|1453.36|0
1658358900000|2022-07-20 23:15:00|1457.02|1454.22|1458.39|1455.59|1458.39|1455.59|1457.02|1454.22|0
1658359200000|2022-07-20 23:20:00|1458.14|1455.34|1460.87|1458.07|1461.11|1458.31|1458.01|1455.21|0
1658359500000|2022-07-20 23:25:00|1461.11|1458.31|1461.36|1458.56|1462.35|1459.55|1460.98|1458.18|0
1658359800000|2022-07-20 23:30:00|1461.11|1458.31|1461.86|1459.06|1461.86|1459.06|1460.12|1457.32|0
1658360100000|2022-07-20 23:35:00|1462.1|1459.3|1460.86|1458.06|1462.1|1459.3|1460.86|1458.06|0
1658360400000|2022-07-20 23:40:00|1460.62|1457.82|1461.11|1458.31|1461.36|1458.56|1459.74|1456.94|0
1658360700000|2022-07-20 23:45:00|1460.98|1458.18|1461.97|1459.17|1462.47|1459.67|1460.86|1458.06|0
1658361000000|2022-07-20 23:50:00|1461.85|1459.05|1463.09|1460.29|1463.59|1460.79|1461.61|1458.81|0
1658361300000|2022-07-20 23:55:00|1463.21|1460.41|1460.37|1457.57|1463.34|1460.54|1460.37|1457.57|0
1658361600000|2022-07-21 00:00:00|1459.87|1457.07|1457.39|1454.59|1459.87|1457.07|1456.4|1453.6|0
1658361900000|2022-07-21 00:05:00|1457.64|1454.84|1455.9|1453.1|1457.64|1454.84|1455.16|1452.36|0
1658362200000|2022-07-21 00:10:00|1455.65|1452.85|1456.4|1453.6|1456.65|1453.85|1454.41|1451.61|0
1658362500000|2022-07-21 00:15:00|1456.65|1453.85|1455.33|1452.53|1457.39|1454.59|1455.33|1452.53|0
1658362800000|2022-07-21 00:20:00|1455.58|1452.78|1456.69|1453.89|1456.69|1453.89|1454.34|1451.54|0
1658363100000|2022-07-21 00:25:00|1456.82|1454.02|1457.07|1454.27|1457.44|1454.64|1455.33|1452.53|0
1658363400000|2022-07-21 00:30:00|1456.82|1454.02|1456.44|1453.64|1457.81|1455.01|1455.83|1453.03|0
1658363700000|2022-07-21 00:35:00|1456.08|1453.28|1457.56|1454.76|1458.8|1456|1456.08|1453.28|0
1658364000000|2022-07-21 00:40:00|1457.68|1454.88|1457.07|1454.27|1458.06|1455.26|1456.44|1453.64|0
1658364300000|2022-07-21 00:45:00|1457.31|1454.51|1459.05|1456.25|1459.55|1456.75|1457.31|1454.51|0
1658364600000|2022-07-21 00:50:00|1458.8|1456|1459.42|1456.62|1460.04|1457.24|1458.55|1455.75|0
1658364900000|2022-07-21 00:55:00|1459.55|1456.75|1460.29|1457.49|1461.28|1458.48|1459.55|1456.75|0
1658365200000|2022-07-21 01:00:00|1460.04|1457.24|1457.68|1454.88|1460.04|1457.24|1457.68|1454.88|0
1658365500000|2022-07-21 01:05:00|1457.43|1454.63|1456.44|1453.64|1457.43|1454.63|1454.34|1451.54|0
1658365800000|2022-07-21 01:10:00|1456.57|1453.77|1456.69|1453.89|1457.56|1454.76|1455.33|1452.53|0
1658366100000|2022-07-21 01:15:00|1456.82|1454.02|1457.06|1454.26|1458.55|1455.75|1456.32|1453.52|0
1658366400000|2022-07-21 01:20:00|1456.93|1454.13|1456.07|1453.27|1457.31|1454.51|1455.33|1452.53|0
1658366700000|2022-07-21 01:25:00|1455.82|1453.02|1449.38|1446.58|1455.82|1453.02|1449.38|1446.58|0
1658367000000|2022-07-21 01:30:00|1449.62|1446.82|1453.84|1451.04|1453.84|1451.04|1449.13|1446.33|0
1658367300000|2022-07-21 01:35:00|1454.09|1451.29|1455.82|1453.02|1455.94|1453.14|1453.59|1450.79|0
1658367600000|2022-07-21 01:40:00|1455.44|1452.64|1455.82|1453.02|1457.31|1454.51|1455.33|1452.53|0
1658367900000|2022-07-21 01:45:00|1456.07|1453.27|1454.95|1452.15|1456.07|1453.27|1452.85|1450.05|0
1658368200000|2022-07-21 01:50:00|1455.08|1452.28|1453.34|1450.54|1455.08|1452.28|1452.84|1450.04|0
1658368500000|2022-07-21 01:55:00|1453.59|1450.79|1454.7|1451.9|1455.08|1452.28|1453.34|1450.54|0
1658368800000|2022-07-21 02:00:00|1454.58|1451.78|1456.56|1453.76|1456.56|1453.76|1453.34|1450.54|0
1658369100000|2022-07-21 02:05:00|1457.06|1454.26|1456.31|1453.51|1458.42|1455.62|1455.82|1453.02|0
1658369400000|2022-07-21 02:10:00|1456.56|1453.76|1457.55|1454.75|1458.3|1455.5|1456.31|1453.51|0
1658369700000|2022-07-21 02:15:00|1457.8|1455|1457.8|1455|1458.79|1455.99|1457.18|1454.38|0
1658370000000|2022-07-21 02:20:00|1458.05|1455.25|1457.92|1455.12|1459.54|1456.74|1457.8|1455|0
1658370300000|2022-07-21 02:25:00|1457.8|1455|1458.54|1455.74|1459.04|1456.24|1457.8|1455|0
1658370600000|2022-07-21 02:30:00|1458.41|1455.61|1458.79|1455.99|1459.16|1456.36|1457.42|1454.62|0
1658370900000|2022-07-21 02:35:00|1459.04|1456.24|1459.29|1456.49|1459.53|1456.73|1458.54|1455.74|0
1658371200000|2022-07-21 02:40:00|1459.16|1456.36|1458.79|1455.99|1459.53|1456.73|1458.79|1455.99|0
1658371500000|2022-07-21 02:45:00|1458.54|1455.74|1458.05|1455.25|1459.9|1457.1|1457.8|1455|0
1658371800000|2022-07-21 02:50:00|1457.8|1455|1457.8|1455|1458.54|1455.74|1456.81|1454.01|0
1658372100000|2022-07-21 02:55:00|1457.55|1454.75|1457.8|1455|1458.04|1455.24|1457.05|1454.25|0
1658372400000|2022-07-21 03:00:00|1457.92|1455.12|1458.54|1455.74|1458.54|1455.74|1456.8|1454|0
1658372700000|2022-07-21 03:05:00|1458.79|1455.99|1459.04|1456.24|1459.04|1456.24|1457.8|1455|0
1658373000000|2022-07-21 03:10:00|1459.28|1456.48|1461.51|1458.71|1461.76|1458.96|1458.79|1455.99|0
1658373300000|2022-07-21 03:15:00|1461.76|1458.96|1460.77|1457.97|1462.01|1459.21|1460.27|1457.47|0
1658373600000|2022-07-21 03:20:00|1460.64|1457.84|1459.78|1456.98|1461.02|1458.22|1459.28|1456.48|0
1658373900000|2022-07-21 03:25:00|1459.53|1456.73|1459.53|1456.73|1460.03|1457.23|1459.03|1456.23|0
1658374200000|2022-07-21 03:30:00|1459.65|1456.85|1458.78|1455.98|1460.77|1457.97|1458.54|1455.74|0
1658374500000|2022-07-21 03:35:00|1458.66|1455.86|1459.78|1456.98|1460.02|1457.22|1458.29|1455.49|0
1658374800000|2022-07-21 03:40:00|1459.53|1456.73|1459.53|1456.73|1460.02|1457.22|1458.78|1455.98|0
1658375100000|2022-07-21 03:45:00|1459.78|1456.98|1460.02|1457.22|1460.77|1457.97|1459.53|1456.73|0
1658375400000|2022-07-21 03:50:00|1459.77|1456.97|1461.51|1458.71|1461.51|1458.71|1459.77|1456.97|0
1658375700000|2022-07-21 03:55:00|1461.38|1458.58|1460.02|1457.22|1461.51|1458.71|1459.77|1456.97|0
1658376000000|2022-07-21 04:00:00|1460.27|1457.47|1460.02|1457.22|1462.25|1459.45|1460.02|1457.22|0
1658376300000|2022-07-21 04:05:00|1460.52|1457.72|1459.89|1457.09|1460.77|1457.97|1459.77|1456.97|0
1658376600000|2022-07-21 04:10:00|1460.02|1457.22|1459.52|1456.72|1460.02|1457.22|1458.78|1455.98|0
1658376900000|2022-07-21 04:15:00|1459.77|1456.97|1460.02|1457.22|1460.52|1457.72|1459.28|1456.48|0
1658377200000|2022-07-21 04:20:00|1459.77|1456.97|1457.79|1454.99|1459.77|1456.97|1457.79|1454.99|0
1658377500000|2022-07-21 04:25:00|1457.54|1454.74|1457.54|1454.74|1458.15|1455.35|1457.29|1454.49|0
1658377800000|2022-07-21 04:30:00|1457.79|1454.99|1460.27|1457.47|1461.01|1458.21|1457.54|1454.74|0
1658378100000|2022-07-21 04:35:00|1460.51|1457.71|1459.14|1456.34|1460.51|1457.71|1458.28|1455.48|0
1658378400000|2022-07-21 04:40:00|1459.27|1456.47|1461.26|1458.46|1461.26|1458.46|1459.03|1456.23|0
1658378700000|2022-07-21 04:45:00|1461.38|1458.58|1463.24|1460.44|1463.49|1460.69|1460.51|1457.71|0
1658379000000|2022-07-21 04:50:00|1463.49|1460.69|1464.98|1462.18|1466.09|1463.29|1463.49|1460.69|0
1658379300000|2022-07-21 04:55:00|1465.22|1462.42|1463.24|1460.44|1465.47|1462.67|1463.24|1460.44|0
1658379600000|2022-07-21 05:00:00|1462.99|1460.19|1462.25|1459.45|1463.74|1460.94|1461.5|1458.7|0
1658379900000|2022-07-21 05:05:00|1462.49|1459.69|1464.97|1462.17|1464.97|1462.17|1461.5|1458.7|0
1658380200000|2022-07-21 05:10:00|1465.22|1462.42|1465.38|1462.58|1467.24|1464.44|1465.01|1462.21|0
1658380500000|2022-07-21 05:15:00|1465.5|1462.7|1463.52|1460.72|1465.75|1462.95|1463.27|1460.47|0
1658380800000|2022-07-21 05:20:00|1463.77|1460.97|1465.01|1462.21|1465.5|1462.7|1463.27|1460.47|0
1658381100000|2022-07-21 05:25:00|1464.88|1462.08|1464.76|1461.96|1465.26|1462.46|1464.26|1461.46|0
1658381400000|2022-07-21 05:30:00|1465.01|1462.21|1464.88|1462.08|1466.74|1463.94|1464.76|1461.96|0
1658381700000|2022-07-21 05:35:00|1464.76|1461.96|1468.23|1465.43|1468.23|1465.43|1464.26|1461.46|0
1658382000000|2022-07-21 05:40:00|1468.48|1465.68|1468.97|1466.17|1470.21|1467.41|1467.98|1465.18|0
1658382300000|2022-07-21 05:45:00|1469.34|1466.54|1470.83|1468.03|1471.7|1468.9|1468.48|1465.68|0
1658382600000|2022-07-21 05:50:00|1470.96|1468.16|1473.93|1471.13|1477.41|1474.61|1470.71|1467.91|0
1658382900000|2022-07-21 05:55:00|1473.69|1470.89|1474.68|1471.88|1475.17|1472.37|1472.94|1470.14|0
1658383200000|2022-07-21 06:00:00|1474.93|1472.13|1473.68|1470.88|1475.92|1473.12|1473.19|1470.39|0
1658383500000|2022-07-21 06:05:00|1473.44|1470.64|1475.42|1472.62|1476.16|1473.36|1472.69|1469.89|0
1658383800000|2022-07-21 06:10:00|1475.67|1472.87|1476.78|1473.98|1476.91|1474.11|1474.68|1471.88|0
1658384100000|2022-07-21 06:15:00|1476.66|1473.86|1474.67|1471.87|1476.66|1473.86|1471.7|1468.9|0
1658384400000|2022-07-21 06:20:00|1474.92|1472.12|1471.7|1468.9|1475.17|1472.37|1471.45|1468.65|0
1658384700000|2022-07-21 06:25:00|1471.45|1468.65|1469.83|1467.03|1473.43|1470.63|1469.46|1466.66|0
1658385000000|2022-07-21 06:30:00|1469.22|1466.42|1465.37|1462.57|1469.71|1466.91|1465.25|1462.45|0
1658385300000|2022-07-21 06:35:00|1465.25|1462.45|1469.09|1466.29|1469.09|1466.29|1464.5|1461.7|0
1658385600000|2022-07-21 06:40:00|1468.84|1466.04|1467.98|1465.18|1469.22|1466.42|1467.73|1464.93|0
1658385900000|2022-07-21 06:45:00|1468.09|1465.29|1465.74|1462.94|1468.09|1465.29|1465.74|1462.94|0
1658386200000|2022-07-21 06:50:00|1465.99|1463.19|1466.6|1463.8|1467.73|1464.93|1464.25|1461.45|0
1658386500000|2022-07-21 06:55:00|1466.73|1463.93|1465.25|1462.45|1467.48|1464.68|1464.25|1461.45|0
1658386800000|2022-07-21 07:00:00|1465.49|1462.69|1466.14|1462.78|1466.77|1463.41|1464.01|1461.17|0
1658387100000|2022-07-21 07:05:00|1465.28|1462.4|1467.64|1465.24|1468.26|1465.38|1463.67|1460.79|0
1658387400000|2022-07-21 07:10:00|1467.77|1465.37|1467.43|1465.03|1470.75|1468.35|1466.78|1464.38|0
1658387700000|2022-07-21 07:15:00|1467.31|1464.91|1468.3|1465.9|1468.8|1466.4|1463.59|1461.19|0
1658388000000|2022-07-21 07:20:00|1468.55|1466.15|1468.8|1466.4|1471.15|1468.75|1467.06|1464.66|0
1658388300000|2022-07-21 07:25:00|1468.92|1466.52|1461.11|1458.71|1469.29|1466.89|1461.11|1458.71|0
1658388600000|2022-07-21 07:30:00|1461.6|1459.2|1458.13|1455.73|1462.35|1459.95|1456.4|1454|0
1658388900000|2022-07-21 07:35:00|1458.38|1455.98|1459.49|1457.09|1459.49|1457.09|1456.89|1454.49|0
1658389200000|2022-07-21 07:40:00|1460.12|1457.72|1457.64|1455.24|1460.73|1458.33|1457.14|1454.74|0
1658389500000|2022-07-21 07:45:00|1457.39|1454.99|1460.36|1457.96|1460.86|1458.46|1457.39|1454.99|0
1658389800000|2022-07-21 07:50:00|1460.86|1458.46|1460.98|1458.58|1461.11|1458.71|1458.38|1455.98|0
1658390100000|2022-07-21 07:55:00|1461.85|1459.45|1457.88|1455.48|1461.85|1459.45|1457.39|1454.99|0
1658390400000|2022-07-21 08:00:00|1458.25|1455.85|1456.15|1453.75|1459.12|1456.72|1455.65|1453.25|0
1658390700000|2022-07-21 08:05:00|1455.9|1453.5|1456.51|1454.11|1458.13|1455.73|1454.66|1452.26|0
1658391000000|2022-07-21 08:10:00|1456.76|1454.36|1456.39|1453.99|1458.38|1455.98|1455.52|1453.12|0
1658391300000|2022-07-21 08:15:00|1456.15|1453.75|1454.66|1452.26|1457.01|1454.61|1453.67|1451.27|0
1658391600000|2022-07-21 08:20:00|1454.41|1452.01|1450.19|1447.79|1455.65|1453.25|1449.7|1447.3|0
1658391900000|2022-07-21 08:25:00|1450.31|1447.91|1451.93|1449.53|1453.17|1450.77|1449.82|1447.42|0
1658392200000|2022-07-21 08:30:00|1452.18|1449.78|1455.77|1453.37|1455.9|1453.5|1451.06|1448.66|0
1658392500000|2022-07-21 08:35:00|1456.14|1453.74|1453.66|1451.26|1456.89|1454.49|1452.92|1450.52|0
1658392800000|2022-07-21 08:40:00|1453.91|1451.51|1451.63|1449.23|1454.9|1452.5|1450.22|1447.82|0
1658393100000|2022-07-21 08:45:00|1451.88|1449.48|1451.88|1449.48|1454.11|1451.71|1451.13|1448.73|0
1658393400000|2022-07-21 08:50:00|1452.12|1449.72|1452.37|1449.97|1453.86|1451.46|1451.63|1449.23|0
1658393700000|2022-07-21 08:55:00|1452.49|1450.09|1456.83|1454.43|1457.08|1454.68|1452.24|1449.84|0
1658394000000|2022-07-21 09:00:00|1457.08|1454.68|1454.6|1452.2|1457.08|1454.68|1453.61|1451.21|0
1658394300000|2022-07-21 09:05:00|1454.85|1452.45|1455.46|1453.06|1455.96|1453.56|1454.11|1451.71|0
1658394600000|2022-07-21 09:10:00|1455.59|1453.19|1457.58|1455.18|1457.58|1455.18|1455.59|1453.19|0
1658394900000|2022-07-21 09:15:00|1457.33|1454.93|1457.69|1455.29|1458.07|1455.67|1455.46|1453.06|0
1658395200000|2022-07-21 09:20:00|1457.58|1455.18|1458.57|1456.17|1459.31|1456.91|1457.45|1455.05|0
1658395500000|2022-07-21 09:25:00|1458.44|1456.04|1456.58|1454.18|1459.31|1456.91|1456.58|1454.18|0
1658395800000|2022-07-21 09:30:00|1456.7|1454.3|1456.83|1454.43|1457.33|1454.93|1455.59|1453.19|0
1658396100000|2022-07-21 09:35:00|1456.95|1454.55|1457.33|1454.93|1457.33|1454.93|1454.72|1452.32|0
1658396400000|2022-07-21 09:40:00|1457.2|1454.8|1458.32|1455.92|1459.43|1457.03|1456.33|1453.93|0
1658396700000|2022-07-21 09:45:00|1458.56|1456.16|1459.06|1456.66|1459.8|1457.4|1457.32|1454.92|0
1658397000000|2022-07-21 09:50:00|1459.56|1457.16|1461.16|1458.76|1461.66|1459.26|1458.07|1455.67|0
1658397300000|2022-07-21 09:55:00|1461.04|1458.64|1461.53|1459.13|1461.53|1459.13|1459.05|1456.65|0
1658397600000|2022-07-21 10:00:00|1461.78|1459.38|1462.77|1460.37|1463.77|1461.37|1459.55|1457.15|0
1658397900000|2022-07-21 10:05:00|1462.4|1460|1464.26|1461.86|1464.26|1461.86|1460.29|1457.89|0
1658398200000|2022-07-21 10:10:00|1464.51|1462.11|1464.01|1461.61|1464.76|1462.36|1462.77|1460.37|0
1658398500000|2022-07-21 10:15:00|1463.76|1461.36|1465.25|1462.85|1466|1463.6|1462.52|1460.12|0
1658398800000|2022-07-21 10:20:00|1465.5|1463.1|1464.76|1462.36|1466.99|1464.59|1464.76|1462.36|0
1658399100000|2022-07-21 10:25:00|1465|1462.6|1465.25|1462.85|1466.99|1464.59|1464.63|1462.23|0
1658399400000|2022-07-21 10:30:00|1465.5|1463.1|1466.11|1463.71|1466.24|1463.84|1464.51|1462.11|0
1658399700000|2022-07-21 10:35:00|1465.99|1463.59|1464.75|1462.35|1466.11|1463.71|1464.01|1461.61|0
1658400000000|2022-07-21 10:40:00|1465|1462.6|1460.54|1458.14|1465|1462.6|1459.91|1457.51|0
1658400300000|2022-07-21 10:45:00|1460.04|1457.64|1458.55|1456.15|1461.03|1458.63|1458.55|1456.15|0
1658400600000|2022-07-21 10:50:00|1458.67|1456.27|1457.93|1455.53|1459.54|1457.14|1457.68|1455.28|0
1658400900000|2022-07-21 10:55:00|1457.68|1455.28|1459.3|1456.9|1460.54|1458.14|1456.82|1454.42|0
1658401200000|2022-07-21 11:00:00|1459.54|1457.14|1459.29|1456.89|1460.29|1457.89|1458.55|1456.15|0
1658401500000|2022-07-21 11:05:00|1459.17|1456.77|1461.65|1459.25|1462.02|1459.62|1458.05|1455.65|0
1658401800000|2022-07-21 11:10:00|1461.53|1459.13|1461.03|1458.63|1461.53|1459.13|1459.29|1456.89|0
1658402100000|2022-07-21 11:15:00|1460.78|1458.38|1460.78|1458.38|1462.77|1460.37|1460.53|1458.13|0
1658402400000|2022-07-21 11:20:00|1460.9|1458.5|1457.31|1454.91|1461.53|1459.13|1457.31|1454.91|0
1658402700000|2022-07-21 11:25:00|1457.06|1454.66|1458.67|1456.27|1459.04|1456.64|1456.81|1454.41|0
1658403000000|2022-07-21 11:30:00|1458.3|1455.9|1459.79|1457.39|1460.53|1458.13|1457.8|1455.4|0
1658403300000|2022-07-21 11:35:00|1459.91|1457.51|1455.57|1453.17|1460.28|1457.88|1455.32|1452.92|0
1658403600000|2022-07-21 11:40:00|1455.69|1453.29|1454.08|1451.68|1457.55|1455.15|1453.59|1451.19|0
1658403900000|2022-07-21 11:45:00|1453.83|1451.43|1458.17|1455.77|1458.17|1455.77|1453.59|1451.19|0
1658404200000|2022-07-21 11:50:00|1458.3|1455.9|1459.79|1457.39|1459.79|1457.39|1457.06|1454.66|0
1658404500000|2022-07-21 11:55:00|1459.54|1457.14|1458.17|1455.77|1459.54|1457.14|1457.31|1454.91|0
1658404800000|2022-07-21 12:00:00|1458.05|1455.65|1460.78|1458.38|1461.52|1459.12|1457.8|1455.4|0
1658405100000|2022-07-21 12:05:00|1461.02|1458.62|1461.77|1459.37|1464|1461.6|1460.28|1457.88|0
1658405400000|2022-07-21 12:10:00|1462.02|1459.62|1459.54|1457.14|1462.76|1460.36|1459.54|1457.14|0
1658405700000|2022-07-21 12:15:00|1459.9|1457.5|1466.58|1463.22|1466.96|1463.6|1452.21|1449.09|0
1658406000000|2022-07-21 12:20:00|1466.46|1463.1|1468.45|1465.09|1472.91|1469.55|1466.46|1463.1|0
1658406300000|2022-07-21 12:25:00|1468.2|1464.84|1464.73|1461.37|1468.2|1464.84|1463.24|1459.88|0
1658406600000|2022-07-21 12:30:00|1464.85|1461.49|1470.93|1467.57|1471.05|1467.69|1462.99|1459.63|0
1658406900000|2022-07-21 12:35:00|1471.42|1468.06|1475.02|1471.66|1475.02|1471.66|1468.45|1465.09|0
1658407200000|2022-07-21 12:40:00|1474.9|1471.54|1481.35|1477.99|1482.09|1478.73|1473.66|1470.3|0
1658407500000|2022-07-21 12:45:00|1481.6|1478.24|1478.39|1475.99|1481.6|1478.72|1478.01|1475.26|0
1658407800000|2022-07-21 12:50:00|1477.76|1475.36|1472.93|1470.53|1479.63|1477.23|1472.68|1470.28|0
1658408100000|2022-07-21 12:55:00|1473.17|1470.77|1474.16|1471.76|1476.89|1474.49|1472.93|1470.53|0
1658408400000|2022-07-21 13:00:00|1474.65|1472.25|1470.19|1467.79|1474.9|1472.5|1469.69|1467.29|0
1658408700000|2022-07-21 13:05:00|1469.69|1467.29|1466.47|1464.07|1469.69|1467.29|1464.73|1462.33|0
1658409000000|2022-07-21 13:10:00|1466.22|1463.82|1464.23|1461.83|1468.45|1466.05|1463.99|1461.59|0
1658409300000|2022-07-21 13:15:00|1463.99|1461.59|1460.02|1457.62|1467.46|1465.06|1459.52|1457.12|0
1658409600000|2022-07-21 13:20:00|1460.26|1457.86|1458.28|1455.88|1462.25|1459.85|1457.04|1454.64|0
1658409900000|2022-07-21 13:25:00|1458.03|1455.63|1458.03|1455.63|1458.78|1456.38|1456.05|1453.65|0
1658410200000|2022-07-21 13:30:00|1460.02|1457.62|1451.85|1449.45|1461.77|1459.37|1451.85|1449.45|0
1658410500000|2022-07-21 13:35:00|1450.86|1448.46|1459.04|1456.64|1459.79|1457.39|1445.16|1442.76|0
1658410800000|2022-07-21 13:40:00|1458.3|1455.9|1454.58|1452.18|1462.76|1460.36|1453.83|1451.43|0
1658411100000|2022-07-21 13:45:00|1452.1|1449.7|1460.53|1458.13|1462.76|1460.36|1450.11|1447.71|0
1658411400000|2022-07-21 13:50:00|1459.54|1457.14|1470.67|1468.27|1470.67|1468.27|1456.54|1454.14|0
1658411700000|2022-07-21 13:55:00|1470.92|1468.52|1468.27|1465.87|1471.92|1469.52|1466.53|1464.13|0
1658412000000|2022-07-21 14:00:00|1467.24|1464.84|1452.86|1450.46|1474.69|1472.29|1452.86|1450.46|0
1658412300000|2022-07-21 14:05:00|1453.36|1450.96|1453.85|1451.45|1459.31|1456.91|1450.63|1448.23|0
1658412600000|2022-07-21 14:10:00|1454.35|1451.95|1443.06|1440.66|1456.08|1453.68|1440.96|1438.56|0
1658412900000|2022-07-21 14:15:00|1442.69|1440.29|1454.74|1452.34|1456.97|1454.57|1442.45|1440.05|0
1658413200000|2022-07-21 14:20:00|1455.48|1453.08|1443.95|1441.55|1456.97|1454.57|1443.08|1440.68|0
1658413500000|2022-07-21 14:25:00|1444.32|1441.92|1438.12|1435.72|1444.57|1442.17|1434.16|1431.76|0
1658413800000|2022-07-21 14:30:00|1438.49|1436.09|1437.13|1434.73|1441.84|1439.44|1436.14|1433.74|0
1658414100000|2022-07-21 14:35:00|1437.88|1435.48|1448.15|1445.75|1448.15|1445.75|1437.88|1435.48|0
1658414400000|2022-07-21 14:40:00|1448.27|1445.87|1451.38|1448.98|1451.88|1449.48|1445.43|1443.03|0
1658414700000|2022-07-21 14:45:00|1451.88|1449.48|1448.4|1446|1452.12|1449.72|1447.41|1445.01|0
1658415000000|2022-07-21 14:50:00|1449.39|1446.99|1454.42|1452.02|1454.42|1452.02|1448.15|1445.75|0
1658415300000|2022-07-21 14:55:00|1454.92|1452.52|1461.37|1458.97|1462.11|1459.71|1453.43|1451.03|0
1658415600000|2022-07-21 15:00:00|1461.12|1458.72|1466.33|1463.93|1466.33|1463.93|1458.64|1456.24|0
1658415900000|2022-07-21 15:05:00|1466.58|1464.18|1462.86|1460.46|1466.58|1464.18|1461.12|1458.72|0
1658416200000|2022-07-21 15:10:00|1463.35|1460.95|1461.37|1458.97|1463.6|1461.2|1458.88|1456.48|0
1658416500000|2022-07-21 15:15:00|1461.86|1459.46|1462.61|1460.21|1464.09|1461.69|1458.88|1456.48|0
1658416800000|2022-07-21 15:20:00|1462.11|1459.71|1458.64|1456.24|1464.09|1461.69|1456.77|1454.37|0
1658417100000|2022-07-21 15:25:00|1458.88|1456.48|1465.58|1463.18|1465.58|1463.18|1458.14|1455.74|0
1658417400000|2022-07-21 15:30:00|1467.32|1464.92|1475.76|1473.36|1475.76|1473.36|1462.6|1460.2|0
1658417700000|2022-07-21 15:35:00|1475.26|1472.86|1471.79|1469.39|1477|1474.6|1471.79|1469.39|0
1658418000000|2022-07-21 15:40:00|1472.03|1469.63|1472.53|1470.13|1474.76|1472.36|1471.54|1469.14|0
1658418300000|2022-07-21 15:45:00|1472.65|1470.25|1469.06|1466.66|1474.52|1472.12|1468.56|1466.16|0
1658418600000|2022-07-21 15:50:00|1469.05|1466.65|1471.04|1468.64|1472.78|1470.38|1468.31|1465.91|0
1658418900000|2022-07-21 15:55:00|1471.54|1469.14|1472.28|1469.88|1474.51|1472.11|1471.04|1468.64|0
1658419200000|2022-07-21 16:00:00|1471.54|1469.14|1479.6|1477.2|1480.22|1477.82|1471.29|1468.89|0
1658419500000|2022-07-21 16:05:00|1479.73|1477.33|1486.43|1484.03|1486.68|1484.28|1478.49|1476.09|0
1658419800000|2022-07-21 16:10:00|1486.68|1484.28|1482.24|1479.84|1486.93|1484.53|1478.73|1476.33|0
1658420100000|2022-07-21 16:15:00|1482.74|1480.34|1483.73|1481.33|1484.97|1482.57|1480.01|1477.61|0
1658420400000|2022-07-21 16:20:00|1484.23|1481.83|1486.21|1483.81|1486.21|1483.81|1481.99|1479.59|0
1658420700000|2022-07-21 16:25:00|1485.96|1483.56|1490.93|1488.53|1491.43|1489.03|1484.72|1482.32|0
1658421000000|2022-07-21 16:30:00|1490.43|1488.03|1490.97|1488.57|1493.91|1491.51|1490.43|1488.03|0
1658421300000|2022-07-21 16:35:00|1491.22|1488.82|1492.46|1490.06|1493.2|1490.8|1489.48|1487.08|0
1658421600000|2022-07-21 16:40:00|1492.21|1489.81|1489.23|1486.83|1492.95|1490.55|1489.23|1486.83|0
1658421900000|2022-07-21 16:45:00|1489.48|1487.08|1487.74|1485.34|1489.97|1487.57|1486.75|1484.35|0
1658422200000|2022-07-21 16:50:00|1487.99|1485.59|1489.48|1487.08|1490.97|1488.57|1487.99|1485.59|0
1658422500000|2022-07-21 16:55:00|1489.72|1487.32|1490.72|1488.32|1491.71|1489.31|1488.73|1486.33|0
1658422800000|2022-07-21 17:00:00|1490.97|1488.57|1490.76|1488.36|1491.96|1489.56|1487.99|1485.59|0
1658423100000|2022-07-21 17:05:00|1490.63|1488.23|1490.76|1488.36|1493.49|1491.09|1488.78|1486.38|0
1658423400000|2022-07-21 17:10:00|1490.27|1487.87|1485.55|1483.15|1491.26|1488.86|1485.3|1482.9|0
1658423700000|2022-07-21 17:15:00|1485.3|1482.9|1488.48|1486.08|1490.22|1487.82|1484.8|1482.4|0
1658424000000|2022-07-21 17:20:00|1487.98|1485.58|1483.02|1480.62|1490.47|1488.07|1483.02|1480.62|0
1658424300000|2022-07-21 17:25:00|1483.52|1481.12|1483.26|1480.86|1484.25|1481.85|1480.29|1477.89|0
1658424600000|2022-07-21 17:30:00|1483.51|1481.11|1476.8|1474.4|1484|1481.6|1474.82|1472.42|0
1658424900000|2022-07-21 17:35:00|1476.06|1473.66|1482.26|1479.86|1483.01|1480.61|1474.57|1472.17|0
1658425200000|2022-07-21 17:40:00|1482.76|1480.36|1484.75|1482.35|1485.99|1483.59|1482.02|1479.62|0
1658425500000|2022-07-21 17:45:00|1485.24|1482.84|1481.89|1479.49|1485.49|1483.09|1480.77|1478.37|0
1658425800000|2022-07-21 17:50:00|1481.52|1479.12|1476.31|1473.91|1481.77|1479.37|1476.06|1473.66|0
1658426100000|2022-07-21 17:55:00|1475.81|1473.41|1482.01|1479.61|1482.51|1480.11|1475.31|1472.91|0
1658426400000|2022-07-21 18:00:00|1482.26|1479.86|1482.76|1480.36|1484|1481.6|1480.28|1477.88|0
1658426700000|2022-07-21 18:05:00|1483.01|1480.61|1486.23|1483.83|1487.97|1485.57|1481.76|1479.36|0
1658427000000|2022-07-21 18:10:00|1485.98|1483.58|1489.46|1487.06|1489.46|1487.06|1485.24|1482.84|0
1658427300000|2022-07-21 18:15:00|1489.71|1487.31|1489.46|1487.06|1490.95|1488.55|1487.34|1484.94|0
1658427600000|2022-07-21 18:20:00|1489.21|1486.81|1489.96|1487.56|1491.45|1489.05|1488.71|1486.31|0
1658427900000|2022-07-21 18:25:00|1489.71|1487.31|1489.71|1487.31|1490.7|1488.3|1486.98|1484.58|0
1658428200000|2022-07-21 18:30:00|1489.96|1487.56|1485.24|1482.84|1489.96|1487.56|1485.24|1482.84|0
1658428500000|2022-07-21 18:35:00|1484.99|1482.59|1488.22|1485.82|1488.22|1485.82|1482.75|1480.35|0
1658428800000|2022-07-21 18:40:00|1488.46|1486.06|1482.75|1480.35|1488.71|1486.31|1482.51|1480.11|0
1658429100000|2022-07-21 18:45:00|1483|1480.6|1484.74|1482.34|1484.74|1482.34|1481.02|1478.62|0
1658429400000|2022-07-21 18:50:00|1484.99|1482.59|1485.73|1483.33|1486.48|1484.08|1483|1480.6|0
1658429700000|2022-07-21 18:55:00|1485.98|1483.58|1486.97|1484.57|1489.46|1487.06|1484.99|1482.59|0
1658430000000|2022-07-21 19:00:00|1486.72|1484.32|1491.94|1489.54|1491.94|1489.54|1486.72|1484.32|0
1658430300000|2022-07-21 19:05:00|1491.44|1489.04|1496.66|1494.26|1496.9|1494.5|1490.7|1488.3|0
1658430600000|2022-07-21 19:10:00|1496.9|1494.5|1491.81|1489.41|1496.9|1494.5|1490.45|1488.05|0
1658430900000|2022-07-21 19:15:00|1491.44|1489.04|1491.69|1489.29|1492.55|1490.15|1488.21|1485.81|0
1658431200000|2022-07-21 19:20:00|1491.19|1488.79|1490.45|1488.05|1491.69|1489.29|1488.96|1486.56|0
1658431500000|2022-07-21 19:25:00|1490.69|1488.29|1492.93|1490.53|1494.42|1492.02|1490.45|1488.05|0
1658431800000|2022-07-21 19:30:00|1492.68|1490.28|1494.42|1492.02|1495.41|1493.01|1490.94|1488.54|0
1658432100000|2022-07-21 19:35:00|1494.67|1492.27|1491.93|1489.53|1496.9|1494.5|1491.69|1489.29|0
1658432400000|2022-07-21 19:40:00|1491.69|1489.29|1495.41|1493.01|1495.66|1493.26|1491.69|1489.29|0
1658432700000|2022-07-21 19:45:00|1495.16|1492.76|1495.16|1492.76|1496.4|1494|1493.79|1491.39|0
1658433000000|2022-07-21 19:50:00|1498.39|1495.99|1500.38|1497.98|1500.87|1498.47|1498.14|1495.74|0
1658433300000|2022-07-21 19:55:00|1500.25|1497.85|1504.86|1502.46|1504.86|1502.46|1499.38|1496.98|0
1658433600000|2022-07-21 20:00:00|1505.11|1502.71|1504.37|1501.97|1507.6|1505.2|1504.12|1501.72|0
1658433900000|2022-07-21 20:05:00|1504.12|1501.72|1502.13|1499.73|1504.12|1501.72|1501.88|1499.48|0
1658434200000|2022-07-21 20:10:00|1501.88|1499.48|1493.19|1490.79|1501.88|1499.48|1493.19|1490.79|0
1658434500000|2022-07-21 20:15:00|1493.64|1490.84|1491.16|1488.36|1495.13|1492.33|1490.66|1487.86|0
1658434800000|2022-07-21 20:20:00|1491.65|1488.85|1492.4|1489.6|1493.64|1490.84|1489.67|1486.87|0
1658435100000|2022-07-21 20:25:00|1492.65|1489.85|1492.64|1489.84|1493.14|1490.34|1492.4|1489.6|0
1658435400000|2022-07-21 20:30:00|1492.89|1490.09|1493.64|1490.84|1494.13|1491.33|1492.64|1489.84|0
1658435700000|2022-07-21 20:35:00|1493.89|1491.09|1493.89|1491.09|1495.62|1492.82|1493.89|1491.09|0
1658436000000|2022-07-21 20:40:00|1494.13|1491.33|1492.64|1489.84|1494.88|1492.08|1492.4|1489.6|0
1658436300000|2022-07-21 20:45:00|1492.4|1489.6|1493.14|1490.34|1493.14|1490.34|1491.9|1489.1|0
1658436600000|2022-07-21 20:50:00|1492.39|1489.59|1492.15|1489.35|1493.14|1490.34|1491.9|1489.1|0
1658436900000|2022-07-21 20:55:00|1491.9|1489.1|1494.75|1491.95|1494.75|1491.95|1491.9|1489.1|0
1658437200000|2022-07-21 21:00:00|1494.55|1491.75|1494.05|1491.25|1494.7|1491.9|1493.87|1491.07|0
1658437500000|2022-07-21 21:05:00|1494.27|1491.47|1494.2|1491.4|1494.34|1491.54|1493.76|1490.96|0
1658437800000|2022-07-21 21:10:00|1493.94|1491.14|1494.7|1491.9|1494.92|1492.12|1493.94|1491.14|0
1658438100000|2022-07-21 21:15:00|1494.74|1491.94|1494.91|1492.11|1495.13|1492.33|1494.66|1491.86|0
1658438400000|2022-07-21 21:20:00|1494.95|1492.15|1494.01|1491.21|1494.95|1492.15|1493.72|1490.92|0
1658438700000|2022-07-21 21:25:00|1494.16|1491.36|1493.65|1490.85|1494.16|1491.36|1493.32|1490.52|0
1658439000000|2022-07-21 21:30:00|1493.76|1490.96|1493.9|1491.1|1493.9|1491.1|1493.24|1490.44|0
1658439300000|2022-07-21 21:35:00|1493.72|1490.92|1493.68|1490.88|1494.31|1491.51|1493.65|1490.85|0
1658439600000|2022-07-21 21:40:00|1493.61|1490.81|1493.61|1490.81|1493.68|1490.88|1493.46|1490.66|0
1658439900000|2022-07-21 21:45:00|1493.54|1490.74|1493.02|1490.22|1493.61|1490.81|1493.02|1490.22|0
1658440200000|2022-07-21 21:50:00|1493.21|1490.41|1493.24|1490.44|1493.72|1490.92|1492.56|1489.76|0
1658440500000|2022-07-21 21:55:00|1493.28|1490.48|1492.78|1489.98|1493.28|1490.48|1492.71|1489.91|0
1658440800000|2022-07-21 22:00:00|1492.01|1489.21|1489.03|1486.23|1492.88|1490.08|1488.66|1485.86|0
1658441100000|2022-07-21 22:05:00|1488.53|1485.73|1487.67|1484.87|1488.53|1485.73|1486.18|1483.38|0
1658441400000|2022-07-21 22:10:00|1487.92|1485.12|1487.67|1484.87|1488.17|1485.37|1486.18|1483.38|0
1658441700000|2022-07-21 22:15:00|1487.54|1484.74|1490.15|1487.35|1490.15|1487.35|1486.68|1483.88|0
1658442000000|2022-07-21 22:20:00|1489.9|1487.1|1489.9|1487.1|1492.51|1489.71|1489.9|1487.1|0
1658442300000|2022-07-21 22:25:00|1490.15|1487.35|1491.39|1488.59|1492.26|1489.46|1489.65|1486.85|0
1658442600000|2022-07-21 22:30:00|1491.64|1488.84|1491.89|1489.09|1493.13|1490.33|1490.65|1487.85|0
1658442900000|2022-07-21 22:35:00|1491.39|1488.59|1489.65|1486.85|1491.39|1488.59|1489.41|1486.61|0
1658443200000|2022-07-21 22:40:00|1489.41|1486.61|1489.9|1487.1|1490.4|1487.6|1489.41|1486.61|0
1658443500000|2022-07-21 22:45:00|1489.77|1486.97|1490.4|1487.6|1490.89|1488.09|1488.91|1486.11|0
1658443800000|2022-07-21 22:50:00|1490.65|1487.85|1489.65|1486.85|1490.65|1487.85|1488.91|1486.11|0
1658444100000|2022-07-21 22:55:00|1489.9|1487.1|1489.52|1486.72|1490.4|1487.6|1489.4|1486.6|0
1658444400000|2022-07-21 23:00:00|1489.77|1486.97|1489.52|1486.72|1489.9|1487.1|1488.91|1486.11|0
1658444700000|2022-07-21 23:05:00|1489.65|1486.85|1489.15|1486.35|1489.9|1487.1|1488.66|1485.86|0
1658445000000|2022-07-21 23:10:00|1488.91|1486.11|1488.91|1486.11|1489.65|1486.85|1488.91|1486.11|0
1658445300000|2022-07-21 23:15:00|1489.15|1486.35|1488.41|1485.61|1489.65|1486.85|1487.66|1484.86|0
1658445600000|2022-07-21 23:20:00|1488.28|1485.48|1488.53|1485.73|1488.66|1485.86|1487.66|1484.86|0
1658445900000|2022-07-21 23:25:00|1488.41|1485.61|1490.15|1487.35|1490.39|1487.59|1488.16|1485.36|0
1658446200000|2022-07-21 23:30:00|1489.9|1487.1|1490.39|1487.59|1490.89|1488.09|1488.9|1486.1|0
1658446500000|2022-07-21 23:35:00|1490.14|1487.34|1488.9|1486.1|1490.14|1487.34|1488.41|1485.61|0
1658446800000|2022-07-21 23:40:00|1489.15|1486.35|1489.9|1487.1|1490.14|1487.34|1489.02|1486.22|0
1658447100000|2022-07-21 23:45:00|1489.65|1486.85|1489.65|1486.85|1490.39|1487.59|1488.65|1485.85|0
1658447400000|2022-07-21 23:50:00|1489.52|1486.72|1487.41|1484.61|1489.65|1486.85|1487.16|1484.36|0
1658447700000|2022-07-21 23:55:00|1487.66|1484.86|1487.41|1484.61|1488.16|1485.36|1486.92|1484.12|0
1658448000000|2022-07-22 00:00:00|1486.92|1484.12|1486.42|1483.62|1486.92|1484.12|1483.94|1481.14|0
1658448300000|2022-07-22 00:05:00|1486.67|1483.87|1484.93|1482.13|1486.67|1483.87|1484.93|1482.13|0
1658448600000|2022-07-22 00:10:00|1484.8|1482|1485.42|1482.62|1485.67|1482.87|1483.93|1481.13|0
1658448900000|2022-07-22 00:15:00|1485.29|1482.49|1487.41|1484.61|1488.15|1485.35|1484.93|1482.13|0
1658449200000|2022-07-22 00:20:00|1487.66|1484.86|1488.15|1485.35|1488.9|1486.1|1487.41|1484.61|0
1658449500000|2022-07-22 00:25:00|1488.4|1485.6|1487.16|1484.36|1489.15|1486.35|1487.16|1484.36|0
1658449800000|2022-07-22 00:30:00|1487.28|1484.48|1487.9|1485.1|1489.15|1486.35|1487.16|1484.36|0
1658450100000|2022-07-22 00:35:00|1487.78|1484.98|1489.39|1486.59|1489.64|1486.84|1486.41|1483.61|0
1658450400000|2022-07-22 00:40:00|1489.64|1486.84|1487.66|1484.86|1489.64|1486.84|1487.41|1484.61|0
1658450700000|2022-07-22 00:45:00|1487.41|1484.61|1488.52|1485.72|1488.9|1486.1|1487.41|1484.61|0
1658451000000|2022-07-22 00:50:00|1488.4|1485.6|1489.39|1486.59|1489.64|1486.84|1488.4|1485.6|0
1658451300000|2022-07-22 00:55:00|1489.64|1486.84|1490.39|1487.59|1490.63|1487.83|1489.14|1486.34|0
1658451600000|2022-07-22 01:00:00|1490.26|1487.46|1487.28|1484.48|1490.39|1487.59|1486.66|1483.86|0
1658451900000|2022-07-22 01:05:00|1487.16|1484.36|1487.16|1484.36|1488.15|1485.35|1486.91|1484.11|0
1658452200000|2022-07-22 01:10:00|1486.91|1484.11|1486.91|1484.11|1487.16|1484.36|1485.92|1483.12|0
1658452500000|2022-07-22 01:15:00|1486.78|1483.98|1485.91|1483.11|1487.16|1484.36|1484.67|1481.87|0
1658452800000|2022-07-22 01:20:00|1486.16|1483.36|1486.53|1483.73|1487.4|1484.6|1485.67|1482.87|0
1658453100000|2022-07-22 01:25:00|1486.41|1483.61|1487.9|1485.1|1488.89|1486.09|1486.41|1483.61|0
1658453400000|2022-07-22 01:30:00|1488.15|1485.35|1490.13|1487.33|1490.13|1487.33|1488.15|1485.35|0
1658453700000|2022-07-22 01:35:00|1490.38|1487.58|1491.62|1488.82|1492.62|1489.82|1489.39|1486.59|0
1658454000000|2022-07-22 01:40:00|1491.87|1489.07|1492.98|1490.18|1494.35|1491.55|1491.62|1488.82|0
1658454300000|2022-07-22 01:45:00|1493.11|1490.31|1490.5|1487.7|1493.11|1490.31|1490.38|1487.58|0
1658454600000|2022-07-22 01:50:00|1490.38|1487.58|1490.63|1487.83|1491.37|1488.57|1489.39|1486.59|0
1658454900000|2022-07-22 01:55:00|1490.5|1487.7|1491.49|1488.69|1491.74|1488.94|1490.13|1487.33|0
1658455200000|2022-07-22 02:00:00|1491.37|1488.57|1491.99|1489.19|1492.37|1489.57|1490.63|1487.83|0
1658455500000|2022-07-22 02:05:00|1492.12|1489.32|1490.13|1487.33|1492.24|1489.44|1490.13|1487.33|0
1658455800000|2022-07-22 02:10:00|1490.25|1487.45|1488.89|1486.09|1490.25|1487.45|1488.89|1486.09|0
1658456100000|2022-07-22 02:15:00|1488.39|1485.59|1489.14|1486.34|1489.39|1486.59|1487.9|1485.1|0
1658456400000|2022-07-22 02:20:00|1488.89|1486.09|1488.14|1485.34|1489.63|1486.83|1488.14|1485.34|0
1658456700000|2022-07-22 02:25:00|1487.89|1485.09|1487.4|1484.6|1488.76|1485.96|1486.9|1484.1|0
1658457000000|2022-07-22 02:30:00|1487.15|1484.35|1487.15|1484.35|1488.14|1485.34|1486.9|1484.1|0
1658457300000|2022-07-22 02:35:00|1487.02|1484.22|1485.53|1482.73|1487.15|1484.35|1485.41|1482.61|0
1658457600000|2022-07-22 02:40:00|1485.66|1482.86|1487.64|1484.84|1487.64|1484.84|1485.66|1482.86|0
1658457900000|2022-07-22 02:45:00|1487.76|1484.96|1486.9|1484.1|1487.89|1485.09|1486.65|1483.85|0
1658458200000|2022-07-22 02:50:00|1486.77|1483.97|1487.51|1484.71|1488.14|1485.34|1486.4|1483.6|0
1658458500000|2022-07-22 02:55:00|1487.64|1484.84|1486.65|1483.85|1487.64|1484.84|1486.65|1483.85|0
1658458800000|2022-07-22 03:00:00|1486.77|1483.97|1487.64|1484.84|1488.64|1485.84|1486.77|1483.97|0
1658459100000|2022-07-22 03:05:00|1487.89|1485.09|1487.64|1484.84|1488.14|1485.34|1486.65|1483.85|0
1658459400000|2022-07-22 03:10:00|1487.39|1484.59|1488.14|1485.34|1488.64|1485.84|1487.39|1484.59|0
1658459700000|2022-07-22 03:15:00|1488.26|1485.46|1487.14|1484.34|1489.13|1486.33|1487.14|1484.34|0
1658460000000|2022-07-22 03:20:00|1486.9|1484.1|1486.4|1483.6|1487.26|1484.46|1485.65|1482.85|0
1658460300000|2022-07-22 03:25:00|1486.27|1483.47|1488.14|1485.34|1488.14|1485.34|1486.15|1483.35|0
1658460600000|2022-07-22 03:30:00|1488.26|1485.46|1488.88|1486.08|1489.25|1486.45|1488.01|1485.21|0
1658460900000|2022-07-22 03:35:00|1489|1486.2|1488.38|1485.58|1489.13|1486.33|1487.89|1485.09|0
1658461200000|2022-07-22 03:40:00|1488.63|1485.83|1489.13|1486.33|1489.13|1486.33|1488.14|1485.34|0
1658461500000|2022-07-22 03:45:00|1489|1486.2|1489.13|1486.33|1489.87|1487.07|1488.88|1486.08|0
1658461800000|2022-07-22 03:50:00|1489.25|1486.45|1488.25|1485.45|1489.38|1486.58|1488.13|1485.33|0
1658462100000|2022-07-22 03:55:00|1488.38|1485.58|1489.62|1486.82|1489.62|1486.82|1488.38|1485.58|0
1658462400000|2022-07-22 04:00:00|1489.87|1487.07|1490.37|1487.57|1490.37|1487.57|1489.62|1486.82|0
1658462700000|2022-07-22 04:05:00|1490.12|1487.32|1490.62|1487.82|1490.62|1487.82|1489.87|1487.07|0
1658463000000|2022-07-22 04:10:00|1490.86|1488.06|1489.87|1487.07|1490.86|1488.06|1489.87|1487.07|0
1658463300000|2022-07-22 04:15:00|1489.74|1486.94|1489.87|1487.07|1489.87|1487.07|1489.13|1486.33|0
1658463600000|2022-07-22 04:20:00|1489.74|1486.94|1490.12|1487.32|1490.62|1487.82|1489.74|1486.94|0
1658463900000|2022-07-22 04:25:00|1489.87|1487.07|1489.37|1486.57|1490.12|1487.32|1489.12|1486.32|0
1658464200000|2022-07-22 04:30:00|1489.62|1486.82|1488.13|1485.33|1489.62|1486.82|1488.13|1485.33|0
1658464500000|2022-07-22 04:35:00|1488.25|1485.45|1488.63|1485.83|1489.37|1486.57|1488.13|1485.33|0
1658464800000|2022-07-22 04:40:00|1488.38|1485.58|1488.38|1485.58|1488.88|1486.08|1488.13|1485.33|0
1658465100000|2022-07-22 04:45:00|1488.13|1485.33|1488.38|1485.58|1488.87|1486.07|1488.13|1485.33|0
1658465400000|2022-07-22 04:50:00|1488.13|1485.33|1488.13|1485.33|1488.38|1485.58|1487.88|1485.08|0
1658465700000|2022-07-22 04:55:00|1488|1485.2|1487.14|1484.34|1488.63|1485.83|1487.01|1484.21|0
1658466000000|2022-07-22 05:00:00|1486.89|1484.09|1489.12|1486.32|1489.12|1486.32|1486.14|1483.34|0
1658466300000|2022-07-22 05:05:00|1488.87|1486.07|1487.63|1484.83|1490.11|1487.31|1486.89|1484.09|0
1658466600000|2022-07-22 05:10:00|1487.38|1484.58|1485.64|1482.84|1488.13|1485.33|1483.41|1480.61|0
1658466900000|2022-07-22 05:15:00|1485.4|1482.6|1486.39|1483.59|1486.89|1484.09|1484.4|1481.6|0
1658467200000|2022-07-22 05:20:00|1486.64|1483.84|1486.39|1483.59|1486.89|1484.09|1485.89|1483.09|0
1658467500000|2022-07-22 05:25:00|1486.51|1483.71|1488.37|1485.57|1488.37|1485.57|1486.51|1483.71|0
1658467800000|2022-07-22 05:30:00|1488.13|1485.33|1485.27|1482.47|1488.37|1485.57|1484.02|1481.22|0
1658468100000|2022-07-22 05:35:00|1485.39|1482.59|1484.9|1482.1|1485.64|1482.84|1484.15|1481.35|0
1658468400000|2022-07-22 05:40:00|1484.65|1481.85|1484.15|1481.35|1485.39|1482.59|1484.15|1481.35|0
1658468700000|2022-07-22 05:45:00|1484.4|1481.6|1484.65|1481.85|1485.14|1482.34|1484.15|1481.35|0
1658469000000|2022-07-22 05:50:00|1484.9|1482.1|1484.65|1481.85|1485.14|1482.34|1484.15|1481.35|0
1658469300000|2022-07-22 05:55:00|1484.4|1481.6|1484.4|1481.6|1485.39|1482.59|1484.15|1481.35|0
1658469600000|2022-07-22 06:00:00|1484.77|1481.97|1484.89|1482.09|1487.38|1484.58|1484.65|1481.85|0
1658469900000|2022-07-22 06:05:00|1485.39|1482.59|1485.64|1482.84|1487.13|1484.33|1484.89|1482.09|0
1658470200000|2022-07-22 06:10:00|1485.39|1482.59|1487|1484.2|1487.63|1484.83|1484.89|1482.09|0
1658470500000|2022-07-22 06:15:00|1486.88|1484.08|1486.5|1483.7|1488.37|1485.57|1486.14|1483.34|0
1658470800000|2022-07-22 06:20:00|1486.63|1483.83|1487.9|1485.1|1487.9|1485.1|1486.28|1483.48|0
1658471100000|2022-07-22 06:25:00|1487.77|1484.97|1488.9|1486.1|1489.14|1486.34|1485.92|1483.12|0
1658471400000|2022-07-22 06:30:00|1488.65|1485.85|1488.89|1486.09|1490.38|1487.58|1488.15|1485.35|0
1658471700000|2022-07-22 06:35:00|1488.65|1485.85|1488.89|1486.09|1489.64|1486.84|1488.52|1485.72|0
1658472000000|2022-07-22 06:40:00|1489.14|1486.34|1490.63|1487.83|1491.38|1488.58|1488.65|1485.85|0
1658472300000|2022-07-22 06:45:00|1490.38|1487.58|1493.11|1490.31|1493.86|1491.06|1490.38|1487.58|0
1658472600000|2022-07-22 06:50:00|1492.99|1490.19|1491.38|1488.58|1492.99|1490.19|1490.38|1487.58|0
1658472900000|2022-07-22 06:55:00|1491.49|1488.69|1491.99|1489.19|1492.12|1489.32|1490.63|1487.83|0
1658473200000|2022-07-22 07:00:00|1492.87|1490.07|1492.82|1490.02|1493.11|1490.31|1487.4|1484.6|0
1658473500000|2022-07-22 07:05:00|1493.07|1490.27|1493.86|1491.46|1493.86|1491.46|1489.15|1486.75|0
1658473800000|2022-07-22 07:10:00|1493.49|1491.09|1496.35|1493.95|1496.35|1493.95|1492.62|1490.22|0
1658474100000|2022-07-22 07:15:00|1497.34|1494.94|1491.88|1489.48|1497.34|1494.94|1491.38|1488.98|0
1658474400000|2022-07-22 07:20:00|1492.12|1489.72|1495.1|1492.7|1495.72|1493.32|1492.12|1489.72|0
1658474700000|2022-07-22 07:25:00|1495.35|1492.95|1491.38|1488.98|1496.35|1493.95|1491.38|1488.98|0
1658475000000|2022-07-22 07:30:00|1491.87|1489.47|1489.14|1486.74|1492.87|1490.47|1487.28|1484.88|0
1658475300000|2022-07-22 07:35:00|1488.89|1486.49|1484.92|1482.52|1490.88|1488.48|1484.18|1481.78|0
1658475600000|2022-07-22 07:40:00|1484.54|1482.14|1484.67|1482.27|1486.41|1484.01|1483.43|1481.03|0
1658475900000|2022-07-22 07:45:00|1484.92|1482.52|1486.16|1483.76|1486.41|1484.01|1484.79|1482.39|0
1658476200000|2022-07-22 07:50:00|1486.28|1483.88|1486.78|1484.38|1487.03|1484.63|1484.05|1481.65|0
1658476500000|2022-07-22 07:55:00|1486.91|1484.51|1488.4|1486|1490.38|1487.98|1486.91|1484.51|0
1658476800000|2022-07-22 08:00:00|1489.39|1486.99|1486.41|1484.01|1489.64|1487.24|1484.92|1482.52|0
1658477100000|2022-07-22 08:05:00|1486.66|1484.26|1484.92|1482.52|1486.91|1484.51|1484.17|1481.77|0
1658477400000|2022-07-22 08:10:00|1484.79|1482.39|1490|1487.6|1490|1487.6|1484.67|1482.27|0
1658477700000|2022-07-22 08:15:00|1489.64|1487.24|1488.39|1485.99|1491.87|1489.47|1488.39|1485.99|0
1658478000000|2022-07-22 08:20:00|1488.51|1486.11|1488.02|1485.62|1488.89|1486.49|1486.41|1484.01|0
1658478300000|2022-07-22 08:25:00|1488.14|1485.74|1491.12|1488.72|1491.12|1488.72|1488.14|1485.74|0
1658478600000|2022-07-22 08:30:00|1491.37|1488.97|1489.88|1487.48|1492.12|1489.72|1488.39|1485.99|0
1658478900000|2022-07-22 08:35:00|1490.13|1487.73|1491.87|1489.47|1492.86|1490.46|1490.13|1487.73|0
1658479200000|2022-07-22 08:40:00|1492.12|1489.72|1492.36|1489.96|1495.35|1492.95|1491.87|1489.47|0
1658479500000|2022-07-22 08:45:00|1492.24|1489.84|1491.37|1488.97|1493.85|1491.45|1490.99|1488.59|0
1658479800000|2022-07-22 08:50:00|1491.49|1489.09|1491.87|1489.47|1492.86|1490.46|1491.24|1488.84|0
1658480100000|2022-07-22 08:55:00|1492.12|1489.72|1491.74|1489.34|1492.36|1489.96|1490.74|1488.34|0
1658480400000|2022-07-22 09:00:00|1491.62|1489.22|1492.86|1490.46|1494.1|1491.7|1490.99|1488.59|0
1658480700000|2022-07-22 09:05:00|1492.73|1490.33|1493.72|1491.32|1496.09|1493.69|1492.73|1490.33|0
1658481000000|2022-07-22 09:10:00|1493.85|1491.45|1494.6|1492.2|1496.58|1494.18|1493.85|1491.45|0
1658481300000|2022-07-22 09:15:00|1494.47|1492.07|1497.08|1494.68|1497.83|1495.43|1494.47|1492.07|0
1658481600000|2022-07-22 09:20:00|1497.2|1494.8|1495.46|1493.06|1497.58|1495.18|1494.86|1492.46|0
1658481900000|2022-07-22 09:25:00|1495.33|1492.93|1492.58|1490.18|1495.46|1493.06|1492.46|1490.06|0
1658482200000|2022-07-22 09:30:00|1492.71|1490.31|1491.22|1488.82|1493.21|1490.81|1491.22|1488.82|0
1658482500000|2022-07-22 09:35:00|1491.47|1489.07|1490.72|1488.32|1492.46|1490.06|1490.47|1488.07|0
1658482800000|2022-07-22 09:40:00|1490.97|1488.57|1491.84|1489.44|1492.46|1490.06|1490.84|1488.44|0
1658483100000|2022-07-22 09:45:00|1491.72|1489.32|1493.71|1491.31|1493.71|1491.31|1491.22|1488.82|0
1658483400000|2022-07-22 09:50:00|1493.83|1491.43|1493.71|1491.31|1494.95|1492.55|1493.33|1490.93|0
1658483700000|2022-07-22 09:55:00|1493.58|1491.18|1490.97|1488.57|1493.95|1491.55|1490.97|1488.57|0
1658484000000|2022-07-22 10:00:00|1491.22|1488.82|1495.45|1493.05|1495.69|1493.29|1490.72|1488.32|0
1658484300000|2022-07-22 10:05:00|1495.69|1493.29|1493.95|1491.55|1496.44|1494.04|1492.46|1490.06|0
1658484600000|2022-07-22 10:10:00|1493.82|1491.42|1492.33|1489.93|1494.07|1491.67|1491.22|1488.82|0
1658484900000|2022-07-22 10:15:00|1492.58|1490.18|1492.83|1490.43|1492.83|1490.43|1490.72|1488.32|0
1658485200000|2022-07-22 10:20:00|1492.96|1490.56|1491.83|1489.43|1493.21|1490.81|1491.22|1488.82|0
1658485500000|2022-07-22 10:25:00|1491.47|1489.07|1492.83|1490.43|1492.96|1490.56|1491.22|1488.82|0
1658485800000|2022-07-22 10:30:00|1492.96|1490.56|1495.31|1492.91|1495.44|1493.04|1492.21|1489.81|0
1658486100000|2022-07-22 10:35:00|1495.44|1493.04|1495.69|1493.29|1496.69|1494.29|1495.19|1492.79|0
1658486400000|2022-07-22 10:40:00|1495.81|1493.41|1497.68|1495.28|1497.93|1495.53|1494.95|1492.55|0
1658486700000|2022-07-22 10:45:00|1497.43|1495.03|1497.43|1495.03|1498.68|1496.28|1497.43|1495.03|0
1658487000000|2022-07-22 10:50:00|1497.68|1495.28|1496.19|1493.79|1498.67|1496.27|1495.69|1493.29|0
1658487300000|2022-07-22 10:55:00|1495.94|1493.54|1494.7|1492.3|1497.18|1494.78|1494.2|1491.8|0
1658487600000|2022-07-22 11:00:00|1494.45|1492.05|1493.45|1491.05|1495.19|1492.79|1491.71|1489.31|0
1658487900000|2022-07-22 11:05:00|1493.32|1490.92|1492.71|1490.31|1493.7|1491.3|1491.21|1488.81|0
1658488200000|2022-07-22 11:10:00|1492.95|1490.55|1492.69|1490.29|1493.2|1490.8|1491.71|1489.31|0
1658488500000|2022-07-22 11:15:00|1492.56|1490.16|1492.2|1489.8|1493.69|1491.29|1491.45|1489.05|0
1658488800000|2022-07-22 11:20:00|1492.44|1490.04|1492.69|1490.29|1493.19|1490.79|1491.95|1489.55|0
1658489100000|2022-07-22 11:25:00|1492.94|1490.54|1494.93|1492.53|1494.93|1492.53|1492.69|1490.29|0
1658489400000|2022-07-22 11:30:00|1495.18|1492.78|1493.56|1491.16|1495.43|1493.03|1492.44|1490.04|0
1658489700000|2022-07-22 11:35:00|1493.44|1491.04|1494.93|1492.53|1495.18|1492.78|1492.44|1490.04|0
1658490000000|2022-07-22 11:40:00|1494.68|1492.28|1496.42|1494.02|1497.66|1495.26|1494.68|1492.28|0
1658490300000|2022-07-22 11:45:00|1496.67|1494.27|1497.17|1494.77|1498.66|1496.26|1495.67|1493.27|0
1658490600000|2022-07-22 11:50:00|1496.92|1494.52|1498.66|1496.26|1498.66|1496.26|1496.67|1494.27|0
1658490900000|2022-07-22 11:55:00|1498.91|1496.51|1499.9|1497.5|1500.4|1498|1497.91|1495.51|0
1658491200000|2022-07-22 12:00:00|1499.65|1497.25|1496.92|1494.52|1499.65|1497.25|1496.29|1493.89|0
1658491500000|2022-07-22 12:05:00|1496.67|1494.27|1497.62|1495.22|1498.36|1495.96|1496.67|1494.27|0
1658491800000|2022-07-22 12:10:00|1497.37|1494.97|1499.11|1496.71|1499.11|1496.71|1496.87|1494.47|0
1658492100000|2022-07-22 12:15:00|1498.86|1496.46|1501.1|1498.7|1501.35|1498.95|1498.73|1496.33|0
1658492400000|2022-07-22 12:20:00|1500.85|1498.45|1501.35|1498.95|1501.85|1499.45|1499.86|1497.46|0
1658492700000|2022-07-22 12:25:00|1501.6|1499.2|1498.86|1496.46|1501.6|1499.2|1498.61|1496.21|0
1658493000000|2022-07-22 12:30:00|1498.61|1496.21|1499.36|1496.96|1500.85|1498.45|1498.36|1495.96|0
1658493300000|2022-07-22 12:35:00|1499.11|1496.71|1498.36|1495.96|1499.85|1497.45|1497.62|1495.22|0
1658493600000|2022-07-22 12:40:00|1498.11|1495.71|1498.86|1496.46|1499.36|1496.96|1496.74|1494.34|0
1658493900000|2022-07-22 12:45:00|1499.11|1496.71|1500.35|1497.95|1501.1|1498.7|1498.61|1496.21|0
1658494200000|2022-07-22 12:50:00|1500.1|1497.7|1499.85|1497.45|1500.6|1498.2|1498.86|1496.46|0
1658494500000|2022-07-22 12:55:00|1499.6|1497.2|1498.86|1496.46|1499.6|1497.2|1498.11|1495.71|0
1658494800000|2022-07-22 13:00:00|1499.11|1496.71|1500.1|1497.7|1501.1|1498.7|1498.36|1495.96|0
1658495100000|2022-07-22 13:05:00|1499.85|1497.45|1500.6|1498.2|1502.34|1499.94|1499.6|1497.2|0
1658495400000|2022-07-22 13:10:00|1500.85|1498.45|1503.58|1501.18|1504.08|1501.68|1500.6|1498.2|0
1658495700000|2022-07-22 13:15:00|1503.33|1500.93|1502.59|1500.19|1503.58|1501.18|1502.09|1499.69|0
1658496000000|2022-07-22 13:20:00|1502.84|1500.44|1505.44|1503.04|1506.07|1503.67|1502.59|1500.19|0
1658496300000|2022-07-22 13:25:00|1505.32|1502.92|1505.82|1503.42|1506.07|1503.67|1504.08|1501.68|0
1658496600000|2022-07-22 13:30:00|1505.07|1502.67|1499.87|1497.47|1511.07|1508.67|1499.63|1497.23|0
1658496900000|2022-07-22 13:35:00|1499.63|1497.23|1512.81|1510.41|1513.24|1510.84|1496.64|1494.24|0
1658497200000|2022-07-22 13:40:00|1513.56|1511.16|1510.32|1507.92|1514.8|1512.4|1509.08|1506.68|0
1658497500000|2022-07-22 13:45:00|1512.56|1510.16|1511.32|1508.92|1513.68|1511.28|1503.11|1500.71|0
1658497800000|2022-07-22 13:50:00|1510.57|1508.17|1505.1|1502.7|1517.79|1515.39|1503.11|1500.71|0
1658498100000|2022-07-22 13:55:00|1504.85|1502.45|1496.39|1493.99|1504.85|1502.45|1496.39|1493.99|0
1658498400000|2022-07-22 14:00:00|1496.64|1494.24|1496.61|1494.21|1499.1|1496.7|1491.17|1488.77|0
1658498700000|2022-07-22 14:05:00|1496.37|1493.97|1491.64|1489.24|1497.11|1494.71|1489.4|1487|0
1658499000000|2022-07-22 14:10:00|1491.14|1488.74|1502.33|1499.93|1502.83|1500.43|1491.14|1488.74|0
1658499300000|2022-07-22 14:15:00|1502.09|1499.69|1505.32|1502.92|1506.56|1504.16|1502.09|1499.69|0
1658499600000|2022-07-22 14:20:00|1505.07|1502.67|1500.07|1497.67|1505.07|1502.67|1498.13|1495.73|0
1658499900000|2022-07-22 14:25:00|1499.82|1497.42|1502.06|1499.66|1502.31|1499.91|1494.1|1491.7|0
1658500200000|2022-07-22 14:30:00|1501.81|1499.41|1499.58|1497.18|1504.92|1502.52|1499.08|1496.68|0
1658500500000|2022-07-22 14:35:00|1499.85|1497.45|1499.1|1496.7|1501.34|1498.94|1496.86|1494.46|0
1658500800000|2022-07-22 14:40:00|1498.85|1496.45|1500.09|1497.69|1504.32|1501.92|1496.61|1494.21|0
1658501100000|2022-07-22 14:45:00|1499.85|1497.45|1501.09|1498.69|1502.95|1500.55|1498.35|1495.95|0
1658501400000|2022-07-22 14:50:00|1501.59|1499.19|1507.06|1504.66|1509.05|1506.65|1499.6|1497.2|0
1658501700000|2022-07-22 14:55:00|1507.31|1504.91|1503.85|1501.45|1508.55|1506.15|1503.35|1500.95|0
1658502000000|2022-07-22 15:00:00|1503.55|1501.15|1493.08|1490.68|1504.28|1501.88|1493.08|1490.68|0
1658502300000|2022-07-22 15:05:00|1492.34|1489.94|1495.82|1493.42|1497.31|1494.91|1491.84|1489.44|0
1658502600000|2022-07-22 15:10:00|1495.57|1493.17|1498.8|1496.4|1499.55|1497.15|1495.07|1492.67|0
1658502900000|2022-07-22 15:15:00|1499.05|1496.65|1496.32|1493.92|1499.05|1496.65|1493.08|1490.68|0
1658503200000|2022-07-22 15:20:00|1496.07|1493.67|1484.63|1482.23|1496.32|1493.92|1484.63|1482.23|0
1658503500000|2022-07-22 15:25:00|1484.74|1482.34|1484.13|1481.73|1488.35|1485.95|1484.13|1481.73|0
1658503800000|2022-07-22 15:30:00|1483.88|1481.48|1478.68|1476.28|1485.87|1483.47|1477.93|1475.53|0
1658504100000|2022-07-22 15:35:00|1478.43|1476.03|1475.69|1473.29|1479.92|1477.52|1470.09|1467.69|0
1658504400000|2022-07-22 15:40:00|1475.2|1472.8|1475.15|1472.75|1479.42|1477.02|1470.97|1468.57|0
1658504700000|2022-07-22 15:45:00|1475.39|1472.99|1477.16|1474.76|1477.9|1475.5|1473.18|1470.78|0
1658505000000|2022-07-22 15:50:00|1476.91|1474.51|1480.39|1477.99|1481.26|1478.86|1475.17|1472.77|0
1658505300000|2022-07-22 15:55:00|1480.14|1477.74|1479.67|1477.27|1480.14|1477.74|1475.67|1473.27|0
1658505600000|2022-07-22 16:00:00|1479.17|1476.77|1476.16|1473.76|1482.61|1480.21|1474.67|1472.27|0
1658505900000|2022-07-22 16:05:00|1476.66|1474.26|1473.43|1471.03|1477.41|1475.01|1473.18|1470.78|0
1658506200000|2022-07-22 16:10:00|1472.93|1470.53|1468.95|1466.55|1472.93|1470.53|1466.96|1464.56|0
1658506500000|2022-07-22 16:15:00|1468.7|1466.3|1471.56|1469.16|1474.42|1472.02|1468.7|1466.3|0
1658506800000|2022-07-22 16:20:00|1471.93|1469.53|1469.2|1466.8|1472.43|1470.03|1468.7|1466.3|0
1658507100000|2022-07-22 16:25:00|1469.7|1467.3|1471.93|1469.53|1473.92|1471.52|1466.22|1463.82|0
1658507400000|2022-07-22 16:30:00|1472.18|1469.78|1479.15|1476.75|1479.64|1477.24|1471.69|1469.29|0
1658507700000|2022-07-22 16:35:00|1478.9|1476.5|1474.17|1471.77|1479.15|1476.75|1472.93|1470.53|0
1658508000000|2022-07-22 16:40:00|1474.42|1472.02|1470.44|1468.04|1475.91|1473.51|1469.45|1467.05|0
1658508300000|2022-07-22 16:45:00|1470.19|1467.79|1471.8|1469.4|1474.92|1472.52|1469.45|1467.05|0
1658508600000|2022-07-22 16:50:00|1471.44|1469.04|1472.18|1469.78|1474.42|1472.02|1471.44|1469.04|0
1658508900000|2022-07-22 16:55:00|1471.93|1469.53|1468.95|1466.55|1473.67|1471.27|1467.71|1465.31|0
1658509200000|2022-07-22 17:00:00|1468.7|1466.3|1463.73|1461.33|1468.95|1466.55|1462.98|1460.58|0
1658509500000|2022-07-22 17:05:00|1463.48|1461.08|1467.93|1465.53|1467.93|1465.53|1463.48|1461.08|0
1658509800000|2022-07-22 17:10:00|1467.68|1465.28|1461.58|1459.18|1468.42|1466.02|1461.58|1459.18|0
1658510100000|2022-07-22 17:15:00|1461.71|1459.31|1459|1456.6|1464.22|1461.82|1458.5|1456.1|0
1658510400000|2022-07-22 17:20:00|1459.5|1457.1|1457.13|1454.73|1461.49|1459.09|1457.01|1454.61|0
1658510700000|2022-07-22 17:25:00|1457.01|1454.61|1458.75|1456.35|1460.11|1457.71|1456.27|1453.87|0
1658511000000|2022-07-22 17:30:00|1458.25|1455.85|1453.03|1450.63|1458.25|1455.85|1453.03|1450.63|0
1658511300000|2022-07-22 17:35:00|1452.78|1450.38|1454.5|1452.1|1454.5|1452.1|1449.55|1447.15|0
1658511600000|2022-07-22 17:40:00|1454.25|1451.85|1455.11|1452.71|1455.49|1453.09|1450.52|1448.12|0
1658511900000|2022-07-22 17:45:00|1455.24|1452.84|1454.99|1452.59|1457.73|1455.33|1452.76|1450.36|0
1658512200000|2022-07-22 17:50:00|1454.5|1452.1|1453.25|1450.85|1454.75|1452.35|1451.02|1448.62|0
1658512500000|2022-07-22 17:55:00|1453|1450.6|1456.68|1454.28|1457.43|1455.03|1452.96|1450.56|0
1658512800000|2022-07-22 18:00:00|1456.44|1454.04|1448.23|1445.83|1457.43|1455.03|1447.73|1445.33|0
1658513100000|2022-07-22 18:05:00|1448.48|1446.08|1447.24|1444.84|1450.72|1448.32|1446.61|1444.21|0
1658513400000|2022-07-22 18:10:00|1446.99|1444.59|1445.27|1442.87|1447.49|1445.09|1444.25|1441.85|0
1658513700000|2022-07-22 18:15:00|1445.77|1443.37|1451.24|1448.84|1451.73|1449.33|1445.52|1443.12|0
1658514000000|2022-07-22 18:20:00|1450.74|1448.34|1448.5|1446.1|1451.24|1448.84|1448.25|1445.85|0
1658514300000|2022-07-22 18:25:00|1448.25|1445.85|1449.74|1447.34|1450.49|1448.09|1446.02|1443.62|0
1658514600000|2022-07-22 18:30:00|1449.25|1446.85|1451.48|1449.08|1453.97|1451.57|1444.77|1442.37|0
1658514900000|2022-07-22 18:35:00|1451.73|1449.33|1449.99|1447.59|1453.47|1451.07|1447.26|1444.86|0
1658515200000|2022-07-22 18:40:00|1449.74|1447.34|1447.26|1444.86|1449.74|1447.34|1446.51|1444.11|0
1658515500000|2022-07-22 18:45:00|1447.01|1444.61|1450.99|1448.59|1450.99|1448.59|1446.51|1444.11|0
1658515800000|2022-07-22 18:50:00|1450.49|1448.09|1452.84|1450.44|1453.97|1451.57|1448.75|1446.35|0
1658516100000|2022-07-22 18:55:00|1452.97|1450.57|1453.66|1450.78|1456.45|1454.05|1452.48|1450.08|0
1658516400000|2022-07-22 19:00:00|1453.42|1450.54|1454.92|1452.52|1456.52|1453.76|1451.43|1448.55|0
1658516700000|2022-07-22 19:05:00|1454.42|1452.02|1451.43|1449.03|1455.91|1453.51|1450.44|1448.04|0
1658517000000|2022-07-22 19:10:00|1452.18|1449.78|1461.38|1458.98|1461.38|1458.98|1450.94|1448.54|0
1658517300000|2022-07-22 19:15:00|1462.38|1459.98|1458.4|1456|1462.38|1459.98|1458.02|1455.62|0
1658517600000|2022-07-22 19:20:00|1458.15|1455.75|1464.63|1462.23|1464.63|1462.23|1458.15|1455.75|0
1658517900000|2022-07-22 19:25:00|1464.88|1462.48|1465.12|1462.72|1465.37|1462.97|1459.9|1457.5|0
1658518200000|2022-07-22 19:30:00|1465.37|1462.97|1460.65|1458.25|1465.87|1463.47|1460.65|1458.25|0
1658518500000|2022-07-22 19:35:00|1460.4|1458|1457.69|1455.29|1461.15|1458.75|1457.19|1454.79|0
1658518800000|2022-07-22 19:40:00|1457.94|1455.54|1457.19|1454.79|1461.17|1458.77|1457.19|1454.79|0
1658519100000|2022-07-22 19:45:00|1456.94|1454.54|1457.19|1454.79|1460.67|1458.27|1453.46|1451.06|0
1658519400000|2022-07-22 19:50:00|1459.43|1457.03|1460.17|1457.77|1462.66|1460.26|1456.69|1454.29|0
1658519700000|2022-07-22 19:55:00|1460.42|1458.02|1468.09|1465.69|1468.09|1465.69|1460.42|1458.02|0
1658520000000|2022-07-22 20:00:00|1466.85|1464.45|1463.37|1460.97|1466.85|1464.45|1461.13|1458.73|0
1658520300000|2022-07-22 20:05:00|1463.12|1460.72|1465.36|1462.96|1465.61|1463.21|1462.37|1459.97|0
1658520600000|2022-07-22 20:10:00|1465.11|1462.71|1464.86|1462.46|1465.11|1462.71|1463.12|1460.72|0
1658708100000|2022-07-25 00:15:00|1464.46|1461.66|1465.82|1463.02|1467.7|1464.9|1464.21|1461.41|0
1658708400000|2022-07-25 00:20:00|1465.95|1463.15|1467.45|1464.65|1467.94|1465.14|1465.46|1462.66|0
1658708700000|2022-07-25 00:25:00|1467.7|1464.9|1465.95|1463.15|1468.19|1465.39|1465.7|1462.9|0
1658709000000|2022-07-25 00:30:00|1466.2|1463.4|1464.46|1461.66|1466.95|1464.15|1464.46|1461.66|0
1658709300000|2022-07-25 00:35:00|1464.71|1461.91|1461.35|1458.55|1464.83|1462.03|1461.35|1458.55|0
1658709600000|2022-07-25 00:40:00|1461.23|1458.43|1461.47|1458.67|1462.09|1459.29|1459.24|1456.44|0
1658709900000|2022-07-25 00:45:00|1461.72|1458.92|1460.23|1457.43|1462.47|1459.67|1459.85|1457.05|0
1658710200000|2022-07-25 00:50:00|1459.98|1457.18|1460.25|1457.45|1460.98|1458.18|1459.11|1456.31|0
1658710500000|2022-07-25 00:55:00|1460.5|1457.7|1456.52|1453.72|1460.62|1457.82|1456.27|1453.47|0
1658710800000|2022-07-25 01:00:00|1456.39|1453.59|1455.28|1452.48|1457.51|1454.71|1454.53|1451.73|0
1658711100000|2022-07-25 01:05:00|1455.52|1452.72|1456.52|1453.72|1457.02|1454.22|1455.03|1452.23|0
1658711400000|2022-07-25 01:10:00|1456.39|1453.59|1456.77|1453.97|1457.27|1454.47|1456.02|1453.22|0
1658711700000|2022-07-25 01:15:00|1456.52|1453.72|1459.25|1456.45|1459.75|1456.95|1455.28|1452.48|0
1658712000000|2022-07-25 01:20:00|1459.62|1456.82|1457.76|1454.96|1459.75|1456.95|1457.76|1454.96|0
1658712300000|2022-07-25 01:25:00|1457.51|1454.71|1457.51|1454.71|1458.76|1455.96|1456.89|1454.09|0
1658712600000|2022-07-25 01:30:00|1457.13|1454.33|1455.89|1453.09|1457.63|1454.83|1454.78|1451.98|0
1658712900000|2022-07-25 01:35:00|1456.02|1453.22|1456.77|1453.97|1458.01|1455.21|1455.77|1452.97|0
1658713200000|2022-07-25 01:40:00|1457.01|1454.21|1456.52|1453.72|1457.01|1454.21|1454.53|1451.73|0
1658713500000|2022-07-25 01:45:00|1456.14|1453.34|1455.52|1452.72|1457.26|1454.46|1455.27|1452.47|0
1658713800000|2022-07-25 01:50:00|1455.39|1452.59|1456.02|1453.22|1456.14|1453.34|1454.03|1451.23|0
1658714100000|2022-07-25 01:55:00|1455.77|1452.97|1456.02|1453.22|1457.26|1454.46|1455.52|1452.72|0
1658714400000|2022-07-25 02:00:00|1455.89|1453.09|1458.01|1455.21|1459.25|1456.45|1455.52|1452.72|0
1658714700000|2022-07-25 02:05:00|1458.26|1455.46|1456.52|1453.72|1458.75|1455.95|1456.02|1453.22|0
1658715000000|2022-07-25 02:10:00|1456.27|1453.47|1458.26|1455.46|1458.38|1455.58|1455.77|1452.97|0
1658715300000|2022-07-25 02:15:00|1458.75|1455.95|1457.26|1454.46|1459.5|1456.7|1456.39|1453.59|0
1658715600000|2022-07-25 02:20:00|1457.51|1454.71|1457.26|1454.46|1458.26|1455.46|1457.01|1454.21|0
1658715900000|2022-07-25 02:25:00|1457.51|1454.71|1457.76|1454.96|1458.13|1455.33|1457.01|1454.21|0
1658716200000|2022-07-25 02:30:00|1457.88|1455.08|1457.13|1454.33|1458.5|1455.7|1456.76|1453.96|0
1658716500000|2022-07-25 02:35:00|1457.26|1454.46|1457.88|1455.08|1458.01|1455.21|1457.01|1454.21|0
1658716800000|2022-07-25 02:40:00|1457.76|1454.96|1459.75|1456.95|1459.75|1456.95|1457.51|1454.71|0
1658717100000|2022-07-25 02:45:00|1459.5|1456.7|1459.25|1456.45|1459.5|1456.7|1458.25|1455.45|0
1658717400000|2022-07-25 02:50:00|1459.37|1456.57|1460.99|1458.19|1462.23|1459.43|1459.25|1456.45|0
1658717700000|2022-07-25 02:55:00|1460.86|1458.06|1461.24|1458.44|1461.49|1458.69|1460.74|1457.94|0
1658718000000|2022-07-25 03:00:00|1461.36|1458.56|1460.24|1457.44|1461.49|1458.69|1460.24|1457.44|0
1658718300000|2022-07-25 03:05:00|1460.36|1457.56|1462.23|1459.43|1462.23|1459.43|1460.11|1457.31|0
1658718600000|2022-07-25 03:10:00|1462.35|1459.55|1460.99|1458.19|1462.48|1459.68|1460.74|1457.94|0
1658718900000|2022-07-25 03:15:00|1461.24|1458.44|1461.73|1458.93|1461.98|1459.18|1460.99|1458.19|0
1658719200000|2022-07-25 03:20:00|1461.85|1459.05|1459.25|1456.45|1461.85|1459.05|1459|1456.2|0
1658719500000|2022-07-25 03:25:00|1459.5|1456.7|1458.75|1455.95|1460.49|1457.69|1458.5|1455.7|0
1658719800000|2022-07-25 03:30:00|1459|1456.2|1460.24|1457.44|1460.74|1457.94|1458.75|1455.95|0
1658720100000|2022-07-25 03:35:00|1459.99|1457.19|1461.24|1458.44|1461.85|1459.05|1459.49|1456.69|0
1658720400000|2022-07-25 03:40:00|1460.99|1458.19|1461.24|1458.44|1461.24|1458.44|1459.99|1457.19|0
1658720700000|2022-07-25 03:45:00|1460.86|1458.06|1461.98|1459.18|1462.23|1459.43|1460.74|1457.94|0
1658721000000|2022-07-25 03:50:00|1461.85|1459.05|1463.72|1460.92|1463.72|1460.92|1461.73|1458.93|0
1658721300000|2022-07-25 03:55:00|1463.47|1460.67|1463.97|1461.17|1464.22|1461.42|1462.98|1460.18|0
1658721600000|2022-07-25 04:00:00|1463.72|1460.92|1462.98|1460.18|1463.84|1461.04|1462.48|1459.68|0
1658721900000|2022-07-25 04:05:00|1462.85|1460.05|1463.47|1460.67|1463.47|1460.67|1462.48|1459.68|0
1658722200000|2022-07-25 04:10:00|1463.22|1460.42|1462.73|1459.93|1463.47|1460.67|1462.48|1459.68|0
1658722500000|2022-07-25 04:15:00|1462.48|1459.68|1462.48|1459.68|1462.73|1459.93|1461.6|1458.8|0
1658722800000|2022-07-25 04:20:00|1462.73|1459.93|1462.97|1460.17|1462.97|1460.17|1462.73|1459.93|0
1658723100000|2022-07-25 04:25:00|1462.72|1459.92|1463.22|1460.42|1463.72|1460.92|1462.72|1459.92|0
1658723400000|2022-07-25 04:30:00|1463.09|1460.29|1465.08|1462.28|1465.21|1462.41|1462.97|1460.17|0
1658723700000|2022-07-25 04:35:00|1464.96|1462.16|1464.47|1461.67|1465.21|1462.41|1464.22|1461.42|0
1658724000000|2022-07-25 04:40:00|1464.34|1461.54|1464.22|1461.42|1464.71|1461.91|1463.97|1461.17|0
1658724300000|2022-07-25 04:45:00|1464.09|1461.29|1464.46|1461.66|1464.71|1461.91|1462.97|1460.17|0
1658724600000|2022-07-25 04:50:00|1463.97|1461.17|1463.47|1460.67|1463.97|1461.17|1462.47|1459.67|0
1658724900000|2022-07-25 04:55:00|1463.34|1460.54|1462.59|1459.79|1463.72|1460.92|1462.47|1459.67|0
1658725200000|2022-07-25 05:00:00|1462.23|1459.43|1461.98|1459.18|1463.22|1460.42|1461.73|1458.93|0
1658725500000|2022-07-25 05:05:00|1461.73|1458.93|1463.47|1460.67|1463.72|1460.92|1461.23|1458.43|0
1658725800000|2022-07-25 05:10:00|1463.22|1460.42|1461.73|1458.93|1463.22|1460.42|1461.23|1458.43|0
1658726100000|2022-07-25 05:15:00|1461.48|1458.68|1460.48|1457.68|1461.6|1458.8|1459.98|1457.18|0
1658726400000|2022-07-25 05:20:00|1460.35|1457.55|1460.98|1458.18|1461.23|1458.43|1460.23|1457.43|0
1658726700000|2022-07-25 05:25:00|1460.73|1457.93|1460.98|1458.18|1460.98|1458.18|1459.74|1456.94|0
1658727000000|2022-07-25 05:30:00|1460.73|1457.93|1459.98|1457.18|1460.73|1457.93|1459.24|1456.44|0
1658727300000|2022-07-25 05:35:00|1459.85|1457.05|1461.35|1458.55|1462.22|1459.42|1459.73|1456.93|0
1658727600000|2022-07-25 05:40:00|1461.48|1458.68|1459.28|1456.48|1461.48|1458.68|1459.28|1456.48|0
1658727900000|2022-07-25 05:45:00|1459.53|1456.73|1458.78|1455.98|1460.03|1457.23|1458.53|1455.73|0
1658728200000|2022-07-25 05:50:00|1458.53|1455.73|1458.65|1455.85|1459.03|1456.23|1457.54|1454.74|0
1658728500000|2022-07-25 05:55:00|1458.53|1455.73|1460.27|1457.47|1461.52|1458.72|1458.4|1455.6|0
1658728800000|2022-07-25 06:00:00|1460.39|1457.59|1462.26|1459.46|1462.26|1459.46|1460.15|1457.35|0
1658729100000|2022-07-25 06:05:00|1462.51|1459.71|1463.26|1460.46|1463.26|1460.46|1461.77|1458.97|0
1658729400000|2022-07-25 06:10:00|1463.38|1460.58|1465|1462.2|1465.25|1462.45|1462.51|1459.71|0
1658729700000|2022-07-25 06:15:00|1464.5|1461.7|1462.26|1459.46|1465.25|1462.45|1462.01|1459.21|0
1658730000000|2022-07-25 06:20:00|1462.13|1459.33|1460.27|1457.47|1462.13|1459.33|1460.02|1457.22|0
1658730300000|2022-07-25 06:25:00|1460.02|1457.22|1459.03|1456.23|1460.52|1457.72|1458.28|1455.48|0
1658730600000|2022-07-25 06:30:00|1458.9|1456.1|1461.02|1458.22|1462.01|1459.21|1458.53|1455.73|0
1658730900000|2022-07-25 06:35:00|1460.77|1457.97|1460.52|1457.72|1461.64|1458.84|1459.4|1456.6|0
1658731200000|2022-07-25 06:40:00|1460.27|1457.47|1460.27|1457.47|1460.52|1457.72|1459.28|1456.48|0
1658731500000|2022-07-25 06:45:00|1460.52|1457.72|1461.51|1458.71|1461.51|1458.71|1460.27|1457.47|0
1658731800000|2022-07-25 06:50:00|1461.63|1458.83|1462.76|1459.96|1462.88|1460.08|1461.63|1458.83|0
1658732100000|2022-07-25 06:55:00|1462.63|1459.83|1463.87|1461.07|1464.25|1461.45|1461.76|1458.96|0
1658732400000|2022-07-25 07:00:00|1464|1461.2|1466.49|1463.69|1467.24|1464.44|1462.01|1459.21|0
1658732700000|2022-07-25 07:05:00|1466.04|1463.64|1466.29|1463.89|1466.54|1464.14|1463.8|1461.4|0
1658733000000|2022-07-25 07:10:00|1466.54|1464.14|1466.79|1464.39|1467.65|1465.25|1465.16|1462.76|0
1658733300000|2022-07-25 07:15:00|1466.54|1464.14|1462.65|1460.25|1467.53|1465.13|1462.29|1459.89|0
1658733600000|2022-07-25 07:20:00|1462.53|1460.13|1461.16|1458.76|1462.53|1460.13|1455.32|1452.92|0
1658733900000|2022-07-25 07:25:00|1460.91|1458.51|1461.54|1459.14|1463.4|1461|1460.41|1458.01|0
1658734200000|2022-07-25 07:30:00|1461.04|1458.64|1462.16|1459.76|1462.65|1460.25|1458.8|1456.4|0
1658734500000|2022-07-25 07:35:00|1462.28|1459.88|1461.54|1459.14|1462.78|1460.38|1459.8|1457.4|0
1658734800000|2022-07-25 07:40:00|1461.79|1459.39|1464.64|1462.24|1465.02|1462.62|1459.92|1457.52|0
1658735100000|2022-07-25 07:45:00|1464.27|1461.87|1464.27|1461.87|1466.14|1463.74|1464.03|1461.63|0
1658735400000|2022-07-25 07:50:00|1464.52|1462.12|1462.78|1460.38|1465.02|1462.62|1462.28|1459.88|0
1658735700000|2022-07-25 07:55:00|1462.9|1460.5|1462.03|1459.63|1464.27|1461.87|1461.79|1459.39|0
1658736000000|2022-07-25 08:00:00|1462.28|1459.88|1464.02|1461.62|1465.52|1463.12|1461.66|1459.26|0
1658736300000|2022-07-25 08:05:00|1463.78|1461.38|1468|1465.6|1468.75|1466.35|1463.53|1461.13|0
1658736600000|2022-07-25 08:10:00|1467.76|1465.36|1465.27|1462.87|1468.75|1466.35|1464.14|1461.74|0
1658736900000|2022-07-25 08:15:00|1464.77|1462.37|1467.75|1465.35|1469.5|1467.1|1464.77|1462.37|0
1658737200000|2022-07-25 08:20:00|1467.51|1465.11|1470.24|1467.84|1470.49|1468.09|1467.01|1464.61|0
1658737500000|2022-07-25 08:25:00|1469.99|1467.59|1468.5|1466.1|1470.49|1468.09|1468.25|1465.85|0
1658737800000|2022-07-25 08:30:00|1468.75|1466.35|1470.11|1467.71|1470.24|1467.84|1467.75|1465.35|0
1658738100000|2022-07-25 08:35:00|1469.62|1467.22|1475.96|1473.56|1476.46|1474.06|1469.5|1467.1|0
1658738400000|2022-07-25 08:40:00|1476.21|1473.81|1474.22|1471.82|1477.21|1474.81|1474.22|1471.82|0
1658738700000|2022-07-25 08:45:00|1474.47|1472.07|1474.97|1472.57|1476.71|1474.31|1474.22|1471.82|0
1658739000000|2022-07-25 08:50:00|1475.22|1472.82|1475.34|1472.94|1476.33|1473.93|1474.47|1472.07|0
1658739300000|2022-07-25 08:55:00|1475.47|1473.07|1474.97|1472.57|1475.47|1473.07|1474.47|1472.07|0
1658739600000|2022-07-25 09:00:00|1474.84|1472.44|1475.58|1473.18|1475.83|1473.43|1474.22|1471.82|0
1658739900000|2022-07-25 09:05:00|1475.47|1473.07|1477.7|1475.3|1479.94|1477.54|1475.47|1473.07|0
1658740200000|2022-07-25 09:10:00|1477.82|1475.42|1478.07|1475.67|1478.95|1476.55|1476.96|1474.56|0
1658740500000|2022-07-25 09:15:00|1477.95|1475.55|1479.2|1476.8|1479.2|1476.8|1476.96|1474.56|0
1658740800000|2022-07-25 09:20:00|1479.07|1476.67|1481.19|1478.79|1481.69|1479.29|1478.32|1475.92|0
1658741100000|2022-07-25 09:25:00|1480.94|1478.54|1479.07|1476.67|1481.19|1478.79|1478.95|1476.55|0
1658741400000|2022-07-25 09:30:00|1479.2|1476.8|1480.94|1478.54|1481.56|1479.16|1478.95|1476.55|0
1658741700000|2022-07-25 09:35:00|1480.81|1478.41|1481.19|1478.79|1483.18|1480.78|1480.44|1478.04|0
1658742000000|2022-07-25 09:40:00|1481.31|1478.91|1481.93|1479.53|1482.68|1480.28|1481.19|1478.79|0
1658742300000|2022-07-25 09:45:00|1481.69|1479.29|1483.43|1481.03|1483.68|1481.28|1480.69|1478.29|0
1658742600000|2022-07-25 09:50:00|1483.18|1480.78|1484.17|1481.77|1484.67|1482.27|1481.93|1479.53|0
1658742900000|2022-07-25 09:55:00|1484.54|1482.14|1486.41|1484.01|1486.41|1484.01|1484.42|1482.02|0
1658743200000|2022-07-25 10:00:00|1486.66|1484.26|1483.92|1481.52|1486.66|1484.26|1483.68|1481.28|0
1658743500000|2022-07-25 10:05:00|1484.17|1481.77|1483.68|1481.28|1484.17|1481.77|1483.18|1480.78|0
1658743800000|2022-07-25 10:10:00|1483.55|1481.15|1485.91|1483.51|1485.91|1483.51|1483.55|1481.15|0
1658744100000|2022-07-25 10:15:00|1485.79|1483.39|1486.03|1483.63|1487.53|1485.13|1485.79|1483.39|0
1658744400000|2022-07-25 10:20:00|1486.16|1483.76|1486.66|1484.26|1486.78|1484.38|1485.17|1482.77|0
1658744700000|2022-07-25 10:25:00|1486.41|1484.01|1486.16|1483.76|1486.91|1484.51|1485.54|1483.14|0
1658745000000|2022-07-25 10:30:00|1485.91|1483.51|1484.54|1482.14|1486.28|1483.88|1484.17|1481.77|0
1658745300000|2022-07-25 10:35:00|1484.42|1482.02|1485.66|1483.26|1485.66|1483.26|1484.42|1482.02|0
1658745600000|2022-07-25 10:40:00|1485.53|1483.13|1484.42|1482.02|1485.91|1483.51|1483.92|1481.52|0
1658745900000|2022-07-25 10:45:00|1484.67|1482.27|1485.91|1483.51|1486.41|1484.01|1484.67|1482.27|0
1658746200000|2022-07-25 10:50:00|1485.78|1483.38|1487.41|1485.01|1487.65|1485.25|1485.66|1483.26|0
1658746500000|2022-07-25 10:55:00|1486.91|1484.51|1488.27|1485.87|1488.4|1486|1486.66|1484.26|0
1658746800000|2022-07-25 11:00:00|1487.65|1485.25|1484.92|1482.52|1487.65|1485.25|1484.42|1482.02|0
1658747100000|2022-07-25 11:05:00|1485.16|1482.76|1486.41|1484.01|1486.53|1484.13|1484.92|1482.52|0
1658747400000|2022-07-25 11:10:00|1486.16|1483.76|1486.91|1484.51|1487.65|1485.25|1485.66|1483.26|0
1658747700000|2022-07-25 11:15:00|1486.66|1484.26|1486.91|1484.51|1487.16|1484.76|1486.41|1484.01|0
1658748000000|2022-07-25 11:20:00|1487.03|1484.63|1489.89|1487.49|1490.64|1488.24|1487.03|1484.63|0
1658748300000|2022-07-25 11:25:00|1489.76|1487.36|1488.65|1486.25|1490.64|1488.24|1487.9|1485.5|0
1658748600000|2022-07-25 11:30:00|1488.4|1486|1488.9|1486.5|1490.89|1488.49|1487.9|1485.5|0
1658748900000|2022-07-25 11:35:00|1489.15|1486.75|1487.9|1485.5|1489.15|1486.75|1487.4|1485|0
1658749200000|2022-07-25 11:40:00|1487.65|1485.25|1485.41|1483.01|1488.65|1486.25|1485.41|1483.01|0
1658749500000|2022-07-25 11:45:00|1485.66|1483.26|1483.17|1480.77|1486.41|1484.01|1482.18|1479.78|0
1658749800000|2022-07-25 11:50:00|1483.42|1481.02|1484.29|1481.89|1486.16|1483.76|1483.42|1481.02|0
1658750100000|2022-07-25 11:55:00|1484.17|1481.77|1484.66|1482.26|1485.16|1482.76|1483.29|1480.89|0
1658750400000|2022-07-25 12:00:00|1484.91|1482.51|1485.53|1483.13|1486.41|1484.01|1484.78|1482.38|0
1658750700000|2022-07-25 12:05:00|1485.66|1483.26|1486.41|1484.01|1486.65|1484.25|1484.17|1481.77|0
1658751000000|2022-07-25 12:10:00|1486.28|1483.88|1485.66|1483.26|1487.15|1484.75|1485.41|1483.01|0
1658751300000|2022-07-25 12:15:00|1486.16|1483.76|1485.91|1483.51|1486.4|1484|1483.92|1481.52|0
1658751600000|2022-07-25 12:20:00|1486.16|1483.76|1487.4|1485|1487.4|1485|1485.66|1483.26|0
1658751900000|2022-07-25 12:25:00|1487.27|1484.87|1484.66|1482.26|1487.65|1485.25|1484.41|1482.01|0
1658752200000|2022-07-25 12:30:00|1484.78|1482.38|1484.91|1482.51|1485.41|1483.01|1483.42|1481.02|0
1658752500000|2022-07-25 12:35:00|1484.41|1482.01|1479.93|1477.53|1484.41|1482.01|1479.43|1477.03|0
1658752800000|2022-07-25 12:40:00|1479.68|1477.28|1481.18|1478.78|1481.92|1479.52|1478.44|1476.04|0
1658753100000|2022-07-25 12:45:00|1480.93|1478.53|1479.43|1477.03|1481.18|1478.78|1479.19|1476.79|0
1658753400000|2022-07-25 12:50:00|1479.68|1477.28|1478.94|1476.54|1480.18|1477.78|1477.94|1475.54|0
1658753700000|2022-07-25 12:55:00|1479.19|1476.79|1480.43|1478.03|1481.92|1479.52|1479.19|1476.79|0
1658754000000|2022-07-25 13:00:00|1480.68|1478.28|1481.42|1479.02|1482.17|1479.77|1480.18|1477.78|0
1658754300000|2022-07-25 13:05:00|1481.18|1478.78|1479.18|1476.78|1481.42|1479.02|1479.18|1476.78|0
1658754600000|2022-07-25 13:10:00|1479.43|1477.03|1475.95|1473.55|1479.93|1477.53|1475.45|1473.05|0
1658754900000|2022-07-25 13:15:00|1476.2|1473.8|1478.44|1476.04|1478.44|1476.04|1475.95|1473.55|0
1658755200000|2022-07-25 13:20:00|1478.69|1476.29|1476.94|1474.54|1478.93|1476.53|1476.94|1474.54|0
1658755500000|2022-07-25 13:25:00|1477.06|1474.66|1473.46|1471.06|1477.44|1475.04|1473.46|1471.06|0
1658755800000|2022-07-25 13:30:00|1473.71|1471.31|1465.25|1462.85|1475.2|1472.8|1465|1462.6|0
1658756100000|2022-07-25 13:35:00|1465.99|1463.59|1459.94|1457.54|1465.99|1463.59|1456.7|1454.3|0
1658756400000|2022-07-25 13:40:00|1460.18|1457.78|1472.11|1469.71|1473.36|1470.96|1460.18|1457.78|0
1658756700000|2022-07-25 13:45:00|1471.61|1469.21|1467.13|1464.73|1472.61|1470.21|1464.89|1462.49|0
1658757000000|2022-07-25 13:50:00|1466.88|1464.48|1470.91|1468.51|1473.36|1470.96|1466.39|1463.99|0
1658757300000|2022-07-25 13:55:00|1471.15|1468.75|1470.87|1468.47|1476.34|1473.94|1469.87|1467.47|0
1658757600000|2022-07-25 14:00:00|1471.12|1468.72|1471.12|1468.72|1474.6|1472.2|1470.37|1467.97|0
1658757900000|2022-07-25 14:05:00|1471.61|1469.21|1469.37|1466.97|1472.36|1469.96|1463.65|1461.25|0
1658758200000|2022-07-25 14:10:00|1469.12|1466.72|1468.63|1466.23|1473.35|1470.95|1468.63|1466.23|0
1658758500000|2022-07-25 14:15:00|1467.88|1465.48|1462.63|1460.23|1468.63|1466.23|1460.89|1458.49|0
1658758800000|2022-07-25 14:20:00|1462.88|1460.48|1464.62|1462.22|1467.61|1465.21|1462.13|1459.73|0
1658759100000|2022-07-25 14:25:00|1464.87|1462.47|1462.13|1459.73|1467.11|1464.71|1453.92|1451.52|0
1658759400000|2022-07-25 14:30:00|1461.26|1458.86|1458.9|1456.5|1464.12|1461.72|1457.65|1455.25|0
1658759700000|2022-07-25 14:35:00|1459.4|1457|1460.89|1458.49|1461.64|1459.24|1455.16|1452.76|0
1658760000000|2022-07-25 14:40:00|1459.76|1457.36|1467.86|1465.46|1468.86|1466.46|1457.91|1455.51|0
1658760300000|2022-07-25 14:45:00|1467.36|1464.96|1468.86|1466.46|1470.6|1468.2|1466.87|1464.47|0
1658760600000|2022-07-25 14:50:00|1468.61|1466.21|1468.36|1465.96|1471.1|1468.7|1466.87|1464.47|0
1658760900000|2022-07-25 14:55:00|1468.11|1465.71|1468.61|1466.21|1472.59|1470.19|1466.62|1464.22|0
1658761200000|2022-07-25 15:00:00|1468.11|1465.71|1468.36|1465.96|1471.1|1468.7|1466.12|1463.72|0
1658761500000|2022-07-25 15:05:00|1468.48|1466.08|1470.1|1467.7|1472.09|1469.69|1466.87|1464.47|0
1658761800000|2022-07-25 15:10:00|1470.35|1467.95|1461.65|1459.25|1471.6|1469.2|1460.27|1457.87|0
1658762100000|2022-07-25 15:15:00|1461.15|1458.75|1463.39|1460.99|1464.13|1461.73|1459.16|1456.76|0
1658762400000|2022-07-25 15:20:00|1463.64|1461.24|1466.87|1464.47|1467.87|1465.47|1463.64|1461.24|0
1658762700000|2022-07-25 15:25:00|1466.62|1464.22|1472.86|1470.46|1473.35|1470.95|1465.39|1462.99|0
1658763000000|2022-07-25 15:30:00|1472.98|1470.58|1476.13|1473.73|1477.09|1474.69|1471.61|1469.21|0
1658763300000|2022-07-25 15:35:00|1476.12|1473.72|1474.38|1471.98|1477.61|1475.21|1473.88|1471.48|0
1658763600000|2022-07-25 15:40:00|1474.63|1472.23|1475.13|1472.73|1475.87|1473.47|1473.63|1471.23|0
1658763900000|2022-07-25 15:45:00|1474.63|1472.23|1476.12|1473.72|1479.11|1476.71|1474.63|1472.23|0
1658764200000|2022-07-25 15:50:00|1475.62|1473.22|1476.37|1473.97|1476.37|1473.97|1472.88|1470.48|0
1658764500000|2022-07-25 15:55:00|1475.87|1473.47|1475.62|1473.22|1476.87|1474.47|1473.63|1471.23|0
1658764800000|2022-07-25 16:00:00|1475.37|1472.97|1477.36|1474.96|1477.61|1475.21|1471.89|1469.49|0
1658765100000|2022-07-25 16:05:00|1477.12|1474.72|1473.13|1470.73|1477.36|1474.96|1473.13|1470.73|0
1658765400000|2022-07-25 16:10:00|1472.14|1469.74|1466.41|1464.01|1473.13|1470.73|1465.67|1463.27|0
1658765700000|2022-07-25 16:15:00|1467.16|1464.76|1466.41|1464.01|1467.91|1465.51|1463.67|1461.27|0
1658766000000|2022-07-25 16:20:00|1466.16|1463.76|1466.16|1463.76|1467.16|1464.76|1463.92|1461.52|0
1658766300000|2022-07-25 16:25:00|1465.91|1463.51|1469.15|1466.75|1469.65|1467.25|1465.42|1463.02|0
1658766600000|2022-07-25 16:30:00|1468.9|1466.5|1474.38|1471.98|1474.38|1471.98|1468.9|1466.5|0
1658766900000|2022-07-25 16:35:00|1474.62|1472.22|1472.88|1470.48|1474.87|1472.47|1472.63|1470.23|0
1658767200000|2022-07-25 16:40:00|1473.38|1470.98|1475.37|1472.97|1477.86|1475.46|1473.13|1470.73|0
1658767500000|2022-07-25 16:45:00|1476.12|1473.72|1479.97|1477.57|1480.85|1478.45|1475.37|1472.97|0
1658767800000|2022-07-25 16:50:00|1479.85|1477.45|1477.11|1474.71|1479.85|1477.45|1475.62|1473.22|0
1658768100000|2022-07-25 16:55:00|1477.36|1474.96|1474.37|1471.97|1477.36|1474.96|1474.12|1471.72|0
1658768400000|2022-07-25 17:00:00|1474.12|1471.72|1476.61|1474.21|1477.61|1475.21|1473.88|1471.48|0
1658768700000|2022-07-25 17:05:00|1476.86|1474.46|1478.11|1475.71|1478.6|1476.2|1474.37|1471.97|0
1658769000000|2022-07-25 17:10:00|1478.36|1475.96|1476.36|1473.96|1479.1|1476.7|1476.12|1473.72|0
1658769300000|2022-07-25 17:15:00|1476.61|1474.21|1475.62|1473.22|1476.61|1474.21|1474.62|1472.22|0
1658769600000|2022-07-25 17:20:00|1475.87|1473.47|1473.38|1470.98|1476.36|1473.96|1472.88|1470.48|0
1658769900000|2022-07-25 17:25:00|1473.87|1471.47|1470.64|1468.24|1473.87|1471.47|1470.64|1468.24|0
1658770200000|2022-07-25 17:30:00|1470.89|1468.49|1471.01|1468.61|1472.13|1469.73|1469.64|1467.24|0
1658770500000|2022-07-25 17:35:00|1470.89|1468.49|1465.16|1462.76|1470.89|1468.49|1464.91|1462.51|0
1658770800000|2022-07-25 17:40:00|1465.41|1463.01|1465.91|1463.51|1466.9|1464.5|1463.92|1461.52|0
1658771100000|2022-07-25 17:45:00|1465.66|1463.26|1465.41|1463.01|1467.15|1464.75|1464.91|1462.51|0
1658771400000|2022-07-25 17:50:00|1465.16|1462.76|1462.14|1459.74|1465.41|1463.01|1461.4|1459|0
1658771700000|2022-07-25 17:55:00|1461.89|1459.49|1461.15|1458.75|1462.14|1459.74|1461.15|1458.75|0
1658772000000|2022-07-25 18:00:00|1460.9|1458.5|1459.41|1457.01|1461.65|1459.25|1459.41|1457.01|0
1658772300000|2022-07-25 18:05:00|1459.16|1456.76|1460.4|1458|1462.89|1460.49|1458.91|1456.51|0
1658772600000|2022-07-25 18:10:00|1460.15|1457.75|1462.39|1459.99|1463.39|1460.99|1460.15|1457.75|0
1658772900000|2022-07-25 18:15:00|1462.14|1459.74|1458.53|1456.13|1462.64|1460.24|1458.16|1455.76|0
1658773200000|2022-07-25 18:20:00|1458.41|1456.01|1459.9|1457.5|1460.65|1458.25|1457.16|1454.76|0
1658773500000|2022-07-25 18:25:00|1459.65|1457.25|1458.91|1456.51|1460.4|1458|1457.66|1455.26|0
1658773800000|2022-07-25 18:30:00|1459.15|1456.75|1458.91|1456.51|1460.15|1457.75|1456.67|1454.27|0
1658774100000|2022-07-25 18:35:00|1459.15|1456.75|1460.65|1458.25|1462.39|1459.99|1458.91|1456.51|0
1658774400000|2022-07-25 18:40:00|1460.9|1458.5|1461.89|1459.49|1463.38|1460.98|1460.15|1457.75|0
1658774700000|2022-07-25 18:45:00|1462.14|1459.74|1456.91|1454.51|1462.14|1459.74|1454.92|1452.52|0
1658775000000|2022-07-25 18:50:00|1457.16|1454.76|1455.92|1453.52|1458.16|1455.76|1454.67|1452.27|0
1658775300000|2022-07-25 18:55:00|1456.17|1453.77|1453.17|1450.77|1458.16|1455.76|1452.92|1450.52|0
1658775600000|2022-07-25 19:00:00|1454.16|1451.76|1451.18|1448.78|1457.65|1455.25|1450.43|1448.03|0
1658775900000|2022-07-25 19:05:00|1450.43|1448.03|1452.42|1450.02|1452.92|1450.52|1448.69|1446.29|0
1658776200000|2022-07-25 19:10:00|1452.67|1450.27|1452.17|1449.77|1453.67|1451.27|1450.43|1448.03|0
1658776500000|2022-07-25 19:15:00|1452.42|1450.02|1453.29|1450.89|1454.41|1452.01|1449.68|1447.28|0
1658776800000|2022-07-25 19:20:00|1453.17|1450.77|1457.65|1455.25|1457.9|1455.5|1452.42|1450.02|0
1658777100000|2022-07-25 19:25:00|1457.9|1455.5|1453.78|1451.38|1458.39|1455.99|1453.17|1450.77|0
1658777400000|2022-07-25 19:30:00|1452.42|1450.02|1452.42|1450.02|1455.9|1453.5|1451.42|1449.02|0
1658777700000|2022-07-25 19:35:00|1452.67|1450.27|1459.64|1457.24|1460.13|1457.73|1452.67|1450.27|0
1658778000000|2022-07-25 19:40:00|1459.39|1456.99|1459.64|1457.24|1461.63|1459.23|1457.15|1454.75|0
1658778300000|2022-07-25 19:45:00|1459.39|1456.99|1462.13|1459.73|1462.62|1460.22|1458.64|1456.24|0
1658778600000|2022-07-25 19:50:00|1461.88|1459.48|1468.08|1465.68|1468.33|1465.93|1461.88|1459.48|0
1658778900000|2022-07-25 19:55:00|1468.83|1466.43|1471.07|1468.67|1474.06|1471.66|1468.33|1465.93|0
1658779200000|2022-07-25 20:00:00|1473.31|1470.91|1477.79|1475.39|1477.79|1475.39|1473.31|1470.91|0
1658779500000|2022-07-25 20:05:00|1477.29|1474.89|1476.07|1473.67|1477.29|1474.89|1475.8|1473.4|0
1658779800000|2022-07-25 20:10:00|1476.32|1473.92|1475.82|1473.42|1477.06|1474.66|1475.07|1472.67|0
1658780100000|2022-07-25 20:15:00|1476.27|1473.47|1466.31|1463.51|1477.26|1474.46|1465.31|1462.51|0
1658780400000|2022-07-25 20:20:00|1466.18|1463.38|1466.06|1463.26|1469.54|1466.74|1464.82|1462.02|0
1658780700000|2022-07-25 20:25:00|1465.81|1463.01|1465.18|1462.38|1467.06|1464.26|1464.81|1462.01|0
1658781000000|2022-07-25 20:30:00|1465.06|1462.26|1464.81|1462.01|1465.56|1462.76|1463.57|1460.77|0
1658781300000|2022-07-25 20:35:00|1465.06|1462.26|1465.31|1462.51|1465.56|1462.76|1464.57|1461.77|0
1658781600000|2022-07-25 20:40:00|1465.18|1462.38|1466.18|1463.38|1466.31|1463.51|1465.06|1462.26|0
1658781900000|2022-07-25 20:45:00|1466.31|1463.51|1466.31|1463.51|1466.81|1464.01|1466.31|1463.51|0
1658782200000|2022-07-25 20:50:00|1466.06|1463.26|1465.06|1462.26|1466.8|1464|1464.32|1461.52|0
1658782500000|2022-07-25 20:55:00|1464.81|1462.01|1464.19|1461.39|1465.68|1462.88|1464.07|1461.27|0
1658782800000|2022-07-25 21:00:00|1464.35|1461.55|1464.34|1461.54|1464.41|1461.61|1464.09|1461.29|0
1658783100000|2022-07-25 21:05:00|1464.38|1461.58|1462.31|1459.51|1464.38|1461.58|1462.2|1459.4|0
1658783400000|2022-07-25 21:10:00|1462.01|1459.21|1460.96|1458.16|1462.47|1459.67|1460.85|1458.05|0
1658783700000|2022-07-25 21:15:00|1460.74|1457.94|1460.28|1457.48|1460.74|1457.94|1459.95|1457.15|0
1658784000000|2022-07-25 21:20:00|1460.02|1457.22|1460.54|1457.74|1460.76|1457.96|1459.81|1457.01|0
1658784300000|2022-07-25 21:25:00|1460.58|1457.78|1460.52|1457.72|1460.73|1457.93|1459.81|1457.01|0
1658784600000|2022-07-25 21:30:00|1460.56|1457.76|1459.41|1456.61|1460.56|1457.76|1459.41|1456.61|0
1658784900000|2022-07-25 21:35:00|1459.52|1456.72|1458.48|1455.68|1459.52|1456.72|1458.29|1455.49|0
1658785200000|2022-07-25 21:40:00|1458.37|1455.57|1458.07|1455.27|1458.51|1455.71|1457.41|1454.61|0
1658785500000|2022-07-25 21:45:00|1458.29|1455.49|1457.36|1454.56|1458.29|1455.49|1456.91|1454.11|0
1658785800000|2022-07-25 21:50:00|1457.68|1454.88|1458.13|1455.33|1458.5|1455.7|1457.43|1454.63|0
1658786100000|2022-07-25 21:55:00|1458.06|1455.26|1458.39|1455.59|1459.01|1456.21|1457.91|1455.11|0
1658786400000|2022-07-25 22:00:00|1460.7|1457.9|1459.08|1456.28|1461.57|1458.77|1458.09|1455.29|0
1658786700000|2022-07-25 22:05:00|1458.95|1456.15|1459.58|1456.78|1460.08|1457.28|1458.95|1456.15|0
1658787000000|2022-07-25 22:10:00|1459.83|1457.03|1459.58|1456.78|1460.33|1457.53|1458.34|1455.54|0
1658787300000|2022-07-25 22:15:00|1459.83|1457.03|1460.83|1458.03|1461.32|1458.52|1459.83|1457.03|0
1658787600000|2022-07-25 22:20:00|1460.58|1457.78|1459.58|1456.78|1460.58|1457.78|1459.58|1456.78|0
1658787900000|2022-07-25 22:25:00|1459.33|1456.53|1458.83|1456.03|1459.33|1456.53|1458.59|1455.79|0
1658788200000|2022-07-25 22:30:00|1458.59|1455.79|1460.33|1457.53|1461.07|1458.27|1458.09|1455.29|0
1658788500000|2022-07-25 22:35:00|1460.58|1457.78|1460.82|1458.02|1462.07|1459.27|1460.45|1457.65|0
1658788800000|2022-07-25 22:40:00|1461.07|1458.27|1460.58|1457.78|1461.07|1458.27|1460.08|1457.28|0
1658789100000|2022-07-25 22:45:00|1460.82|1458.02|1459.83|1457.03|1460.82|1458.02|1459.58|1456.78|0
1658789400000|2022-07-25 22:50:00|1459.7|1456.9|1459.33|1456.53|1459.7|1456.9|1458.95|1456.15|0
1658789700000|2022-07-25 22:55:00|1459.08|1456.28|1461.07|1458.27|1461.19|1458.39|1458.83|1456.03|0
1658790000000|2022-07-25 23:00:00|1460.82|1458.02|1460.69|1457.89|1460.82|1458.02|1460.08|1457.28|0
1658790300000|2022-07-25 23:05:00|1461.07|1458.27|1459.83|1457.03|1461.19|1458.39|1459.83|1457.03|0
1658790600000|2022-07-25 23:10:00|1460.08|1457.28|1459.83|1457.03|1460.32|1457.52|1459.33|1456.53|0
1658790900000|2022-07-25 23:15:00|1459.58|1456.78|1459.58|1456.78|1459.58|1456.78|1459.08|1456.28|0
1658791200000|2022-07-25 23:20:00|1459.7|1456.9|1459.58|1456.78|1459.7|1456.9|1459.08|1456.28|0
1658791500000|2022-07-25 23:25:00|1459.33|1456.53|1457.09|1454.29|1459.33|1456.53|1456.84|1454.04|0
1658791800000|2022-07-25 23:30:00|1456.84|1454.04|1458.08|1455.28|1458.08|1455.28|1456.21|1453.41|0
1658792100000|2022-07-25 23:35:00|1457.83|1455.03|1456.84|1454.04|1457.83|1455.03|1456.34|1453.54|0
1658792400000|2022-07-25 23:40:00|1456.71|1453.91|1456.59|1453.79|1456.84|1454.04|1455.84|1453.04|0
1658792700000|2022-07-25 23:45:00|1457.34|1454.54|1457.58|1454.78|1458.08|1455.28|1456.84|1454.04|0
1658793000000|2022-07-25 23:50:00|1457.34|1454.54|1457.58|1454.78|1458.08|1455.28|1456.71|1453.91|0
1658793300000|2022-07-25 23:55:00|1457.34|1454.54|1458.58|1455.78|1458.83|1456.03|1457.34|1454.54|0
1658793600000|2022-07-26 00:00:00|1458.33|1455.53|1459.57|1456.77|1459.82|1457.02|1457.83|1455.03|0
1658793900000|2022-07-26 00:05:00|1459.82|1457.02|1459.2|1456.4|1460.57|1457.77|1457.7|1454.9|0
1658794200000|2022-07-26 00:10:00|1459.08|1456.28|1457.83|1455.03|1459.57|1456.77|1457.33|1454.53|0
1658794500000|2022-07-26 00:15:00|1457.58|1454.78|1457.83|1455.03|1458.83|1456.03|1455.09|1452.29|0
1658794800000|2022-07-26 00:20:00|1457.95|1455.15|1455.09|1452.29|1458.33|1455.53|1455.09|1452.29|0
1658795100000|2022-07-26 00:25:00|1455.21|1452.41|1457.33|1454.53|1457.83|1455.03|1455.21|1452.41|0
1658795400000|2022-07-26 00:30:00|1457.45|1454.65|1455.09|1452.29|1457.83|1455.03|1454.6|1451.8|0
1658795700000|2022-07-26 00:35:00|1454.84|1452.04|1455.84|1453.04|1456.34|1453.54|1453.85|1451.05|0
1658796000000|2022-07-26 00:40:00|1456.09|1453.29|1455.21|1452.41|1456.59|1453.79|1455.09|1452.29|0
1658796300000|2022-07-26 00:45:00|1455.09|1452.29|1453.85|1451.05|1455.09|1452.29|1452.6|1449.8|0
1658796600000|2022-07-26 00:50:00|1453.97|1451.17|1453.85|1451.05|1454.59|1451.79|1452.97|1450.17|0
1658796900000|2022-07-26 00:55:00|1453.72|1450.92|1455.09|1452.29|1455.34|1452.54|1453.1|1450.3|0
1658797200000|2022-07-26 01:00:00|1454.96|1452.16|1455.84|1453.04|1456.58|1453.78|1454.59|1451.79|0
1658797500000|2022-07-26 01:05:00|1456.21|1453.41|1456.58|1453.78|1456.58|1453.78|1455.09|1452.29|0
1658797800000|2022-07-26 01:10:00|1456.95|1454.15|1457.33|1454.53|1457.83|1455.03|1456.33|1453.53|0
1658798100000|2022-07-26 01:15:00|1457.58|1454.78|1458.45|1455.65|1458.82|1456.02|1457.08|1454.28|0
1658798400000|2022-07-26 01:20:00|1458.33|1455.53|1459.32|1456.52|1460.57|1457.77|1458.33|1455.53|0
1658798700000|2022-07-26 01:25:00|1459.57|1456.77|1461.56|1458.76|1462.06|1459.26|1458.82|1456.02|0
1658799000000|2022-07-26 01:30:00|1461.81|1459.01|1460.32|1457.52|1462.31|1459.51|1459.69|1456.89|0
1658799300000|2022-07-26 01:35:00|1460.44|1457.64|1459.61|1456.81|1460.6|1457.8|1459.11|1456.31|0
1658799600000|2022-07-26 01:40:00|1459.48|1456.68|1461.35|1458.55|1461.85|1459.05|1458.86|1456.06|0
1658799900000|2022-07-26 01:45:00|1461.22|1458.42|1459.11|1456.31|1461.22|1458.42|1458.61|1455.81|0
1658800200000|2022-07-26 01:50:00|1459.23|1456.43|1458.86|1456.06|1459.61|1456.81|1458.36|1455.56|0
1658800500000|2022-07-26 01:55:00|1458.98|1456.18|1458.36|1455.56|1459.11|1456.31|1457.37|1454.57|0
1658800800000|2022-07-26 02:00:00|1458.23|1455.43|1456.49|1453.69|1458.36|1455.56|1456.12|1453.32|0
1658801100000|2022-07-26 02:05:00|1456.24|1453.44|1458.61|1455.81|1458.86|1456.06|1456.12|1453.32|0
1658801400000|2022-07-26 02:10:00|1459.11|1456.31|1459.61|1456.81|1459.61|1456.81|1458.11|1455.31|0
1658801700000|2022-07-26 02:15:00|1459.36|1456.56|1458.61|1455.81|1459.61|1456.81|1458.11|1455.31|0
1658802000000|2022-07-26 02:20:00|1458.48|1455.68|1459.48|1456.68|1459.85|1457.05|1457.86|1455.06|0
1658802300000|2022-07-26 02:25:00|1459.36|1456.56|1459.6|1456.8|1460.1|1457.3|1459.11|1456.31|0
1658802600000|2022-07-26 02:30:00|1459.36|1456.56|1460.1|1457.3|1460.6|1457.8|1458.61|1455.81|0
1658802900000|2022-07-26 02:35:00|1460.35|1457.55|1462.09|1459.29|1463.59|1460.79|1460.35|1457.55|0
1658803200000|2022-07-26 02:40:00|1462.21|1459.41|1462.34|1459.54|1463.84|1461.04|1462.09|1459.29|0
1658803500000|2022-07-26 02:45:00|1462.84|1460.04|1464.33|1461.53|1464.33|1461.53|1462.59|1459.79|0
1658803800000|2022-07-26 02:50:00|1464.2|1461.4|1463.46|1460.66|1464.58|1461.78|1463.46|1460.66|0
1658804100000|2022-07-26 02:55:00|1463.34|1460.54|1461.96|1459.16|1463.46|1460.66|1461.59|1458.79|0
1658804400000|2022-07-26 03:00:00|1462.09|1459.29|1462.34|1459.54|1463.09|1460.29|1461.59|1458.79|0
1658804700000|2022-07-26 03:05:00|1462.59|1459.79|1462.84|1460.04|1463.58|1460.78|1462.59|1459.79|0
1658805000000|2022-07-26 03:10:00|1462.96|1460.16|1463.7|1460.9|1464.08|1461.28|1462.96|1460.16|0
1658805300000|2022-07-26 03:15:00|1463.45|1460.65|1463.09|1460.29|1463.83|1461.03|1462.84|1460.04|0
1658805600000|2022-07-26 03:20:00|1462.84|1460.04|1462.84|1460.04|1463.58|1460.78|1462.59|1459.79|0
1658805900000|2022-07-26 03:25:00|1463.09|1460.29|1463.09|1460.29|1463.09|1460.29|1462.09|1459.29|0
1658806200000|2022-07-26 03:30:00|1463.33|1460.53|1462.96|1460.16|1463.58|1460.78|1462.71|1459.91|0
1658806500000|2022-07-26 03:35:00|1463.09|1460.29|1461.96|1459.16|1463.58|1460.78|1461.84|1459.04|0
1658806800000|2022-07-26 03:40:00|1462.09|1459.29|1461.84|1459.04|1462.21|1459.41|1460.6|1457.8|0
1658807100000|2022-07-26 03:45:00|1461.59|1458.79|1460.6|1457.8|1461.59|1458.79|1460.6|1457.8|0
1658807400000|2022-07-26 03:50:00|1460.47|1457.67|1460.84|1458.04|1461.09|1458.29|1460.35|1457.55|0
1658807700000|2022-07-26 03:55:00|1460.96|1458.16|1461.84|1459.04|1461.84|1459.04|1460.84|1458.04|0
1658808000000|2022-07-26 04:00:00|1462.09|1459.29|1461.09|1458.29|1462.21|1459.41|1461.09|1458.29|0
1658808300000|2022-07-26 04:05:00|1461.21|1458.41|1460.84|1458.04|1461.46|1458.66|1460.59|1457.79|0
1658808600000|2022-07-26 04:10:00|1460.96|1458.16|1460.84|1458.04|1461.34|1458.54|1460.84|1458.04|0
1658808900000|2022-07-26 04:15:00|1460.96|1458.16|1460.1|1457.3|1461.09|1458.29|1460.1|1457.3|0
1658809200000|2022-07-26 04:20:00|1459.85|1457.05|1460.1|1457.3|1460.34|1457.54|1459.35|1456.55|0
1658809500000|2022-07-26 04:25:00|1459.85|1457.05|1459.1|1456.3|1459.85|1457.05|1458.85|1456.05|0
1658809800000|2022-07-26 04:30:00|1459.35|1456.55|1459.85|1457.05|1460.1|1457.3|1459.35|1456.55|0
1658810100000|2022-07-26 04:35:00|1459.6|1456.8|1459.35|1456.55|1459.85|1457.05|1459.35|1456.55|0
1658810400000|2022-07-26 04:40:00|1459.47|1456.67|1459.85|1457.05|1459.85|1457.05|1459.35|1456.55|0
1658810700000|2022-07-26 04:45:00|1460.09|1457.29|1460.34|1457.54|1460.59|1457.79|1460.09|1457.29|0
1658811000000|2022-07-26 04:50:00|1460.59|1457.79|1461.09|1458.29|1461.59|1458.79|1460.59|1457.79|0
1658811300000|2022-07-26 04:55:00|1461.34|1458.54|1461.34|1458.54|1461.96|1459.16|1461.09|1458.29|0
1658811600000|2022-07-26 05:00:00|1461.21|1458.41|1462.58|1459.78|1463.08|1460.28|1461.09|1458.29|0
1658811900000|2022-07-26 05:05:00|1462.83|1460.03|1460.59|1457.79|1462.83|1460.03|1460.21|1457.41|0
1658812200000|2022-07-26 05:10:00|1460.84|1458.04|1460.84|1458.04|1461.59|1458.79|1459.84|1457.04|0
1658812500000|2022-07-26 05:15:00|1461.09|1458.29|1458.71|1455.91|1461.34|1458.54|1458.34|1455.54|0
1658812800000|2022-07-26 05:20:00|1458.84|1456.04|1459.59|1456.79|1460.08|1457.28|1458.34|1455.54|0
1658813100000|2022-07-26 05:25:00|1459.84|1457.04|1460.33|1457.53|1460.83|1458.03|1459.59|1456.79|0
1658813400000|2022-07-26 05:30:00|1460.83|1458.03|1460.7|1457.9|1460.83|1458.03|1459.46|1456.66|0
1658813700000|2022-07-26 05:35:00|1460.83|1458.03|1459.34|1456.54|1461.33|1458.53|1459.34|1456.54|0
1658814000000|2022-07-26 05:40:00|1459.59|1456.79|1460.33|1457.53|1460.33|1457.53|1459.09|1456.29|0
1658814300000|2022-07-26 05:45:00|1460.08|1457.28|1460.7|1457.9|1461.08|1458.28|1459.83|1457.03|0
1658814600000|2022-07-26 05:50:00|1460.58|1457.78|1461.58|1458.78|1461.82|1459.02|1460.33|1457.53|0
1658814900000|2022-07-26 05:55:00|1461.82|1459.02|1461.58|1458.78|1462.69|1459.89|1460.95|1458.15|0
1658815200000|2022-07-26 06:00:00|1461.08|1458.28|1462.57|1459.77|1464.31|1461.51|1460.83|1458.03|0
1658815500000|2022-07-26 06:05:00|1462.32|1459.52|1460.7|1457.9|1462.57|1459.77|1460.7|1457.9|0
1658815800000|2022-07-26 06:10:00|1460.58|1457.78|1460.33|1457.53|1461.33|1458.53|1459.83|1457.03|0
1658816100000|2022-07-26 06:15:00|1460.2|1457.4|1459.2|1456.4|1460.7|1457.9|1458.84|1456.04|0
1658816400000|2022-07-26 06:20:00|1459.33|1456.53|1459.83|1457.03|1460.07|1457.27|1458.83|1456.03|0
1658816700000|2022-07-26 06:25:00|1460.07|1457.27|1461.57|1458.77|1461.69|1458.89|1459.83|1457.03|0
1658817000000|2022-07-26 06:30:00|1461.32|1458.52|1459.7|1456.9|1462.06|1459.26|1459.33|1456.53|0
1658817300000|2022-07-26 06:35:00|1459.45|1456.65|1461.07|1458.27|1461.57|1458.77|1457.58|1454.78|0
1658817600000|2022-07-26 06:40:00|1460.82|1458.02|1461.19|1458.39|1461.82|1459.02|1460.32|1457.52|0
1658817900000|2022-07-26 06:45:00|1461.32|1458.52|1459.82|1457.02|1461.57|1458.77|1459.45|1456.65|0
1658818200000|2022-07-26 06:50:00|1459.33|1456.53|1459.57|1456.77|1460.44|1457.64|1459.08|1456.28|0
1658818500000|2022-07-26 06:55:00|1459.2|1456.4|1460.07|1457.27|1460.32|1457.52|1458.45|1455.65|0
1658818800000|2022-07-26 07:00:00|1460.32|1457.52|1461.56|1458.76|1463.68|1460.88|1459.57|1456.77|0
1658819100000|2022-07-26 07:05:00|1461.36|1458.96|1460.12|1457.72|1462.36|1459.96|1459.62|1457.22|0
1658819400000|2022-07-26 07:10:00|1459.99|1457.59|1458.38|1455.98|1461.12|1458.72|1458.38|1455.98|0
1658819700000|2022-07-26 07:15:00|1458.13|1455.73|1462.23|1459.83|1462.23|1459.83|1457.13|1454.73|0
1658820000000|2022-07-26 07:20:00|1462.36|1459.96|1461.23|1458.83|1463.36|1460.96|1460.62|1458.22|0
1658820300000|2022-07-26 07:25:00|1461.11|1458.71|1462.11|1459.71|1464.1|1461.7|1461.11|1458.71|0
1658820600000|2022-07-26 07:30:00|1461.98|1459.58|1462.11|1459.71|1464.1|1461.7|1461.11|1458.71|0
1658820900000|2022-07-26 07:35:00|1461.86|1459.46|1460.87|1458.47|1462.48|1460.08|1459.87|1457.47|0
1658821200000|2022-07-26 07:40:00|1460.86|1458.46|1460.24|1457.84|1462.23|1459.83|1460.12|1457.72|0
1658821500000|2022-07-26 07:45:00|1460.37|1457.97|1462.86|1460.46|1463.1|1460.7|1460.12|1457.72|0
1658821800000|2022-07-26 07:50:00|1463.1|1460.7|1464.1|1461.7|1464.35|1461.95|1463.1|1460.7|0
1658822100000|2022-07-26 07:55:00|1463.85|1461.45|1464.35|1461.95|1465.84|1463.44|1463.35|1460.95|0
1658822400000|2022-07-26 08:00:00|1464.6|1462.2|1462.85|1460.45|1464.85|1462.45|1462.61|1460.21|0
1658822700000|2022-07-26 08:05:00|1463.1|1460.7|1461.11|1458.71|1463.1|1460.7|1460.37|1457.97|0
1658823000000|2022-07-26 08:10:00|1460.86|1458.46|1459.37|1456.97|1461.61|1459.21|1458.87|1456.47|0
1658823300000|2022-07-26 08:15:00|1459.12|1456.72|1460.36|1457.96|1460.36|1457.96|1458.12|1455.72|0
1658823600000|2022-07-26 08:20:00|1460.24|1457.84|1460.86|1458.46|1461.36|1458.96|1459.87|1457.47|0
1658823900000|2022-07-26 08:25:00|1460.98|1458.58|1461.61|1459.21|1462.11|1459.71|1460.36|1457.96|0
1658824200000|2022-07-26 08:30:00|1461.36|1458.96|1462.85|1460.45|1463.85|1461.45|1461.11|1458.71|0
1658824500000|2022-07-26 08:35:00|1462.6|1460.2|1462.11|1459.71|1462.85|1460.45|1461.11|1458.71|0
1658824800000|2022-07-26 08:40:00|1462.35|1459.95|1462.47|1460.07|1462.85|1460.45|1461.73|1459.33|0
1658825100000|2022-07-26 08:45:00|1462.35|1459.95|1461.61|1459.21|1462.85|1460.45|1460.86|1458.46|0
1658825400000|2022-07-26 08:50:00|1461.73|1459.33|1462.85|1460.45|1462.85|1460.45|1461.61|1459.21|0
1658825700000|2022-07-26 08:55:00|1462.97|1460.57|1461.98|1459.58|1463.6|1461.2|1461.86|1459.46|0
1658826000000|2022-07-26 09:00:00|1462.1|1459.7|1465.59|1463.19|1465.59|1463.19|1462.1|1459.7|0
1658826300000|2022-07-26 09:05:00|1465.46|1463.06|1464.59|1462.19|1466.59|1464.19|1463.72|1461.32|0
1658826600000|2022-07-26 09:10:00|1464.34|1461.94|1463.72|1461.32|1465.09|1462.69|1462.85|1460.45|0
1658826900000|2022-07-26 09:15:00|1463.6|1461.2|1462.35|1459.95|1463.97|1461.57|1461.85|1459.45|0
1658827200000|2022-07-26 09:20:00|1462.1|1459.7|1462.1|1459.7|1462.97|1460.57|1461.36|1458.96|0
1658827500000|2022-07-26 09:25:00|1461.85|1459.45|1460.61|1458.21|1462.1|1459.7|1460.11|1457.71|0
1658827800000|2022-07-26 09:30:00|1460.36|1457.96|1459.73|1457.33|1460.86|1458.46|1459.12|1456.72|0
1658828100000|2022-07-26 09:35:00|1459.86|1457.46|1460.36|1457.96|1460.86|1458.46|1458.37|1455.97|0
1658828400000|2022-07-26 09:40:00|1460.48|1458.08|1461.36|1458.96|1461.6|1459.2|1460.11|1457.71|0
1658828700000|2022-07-26 09:45:00|1461.23|1458.83|1462.6|1460.2|1463.84|1461.44|1461.23|1458.83|0
1658829000000|2022-07-26 09:50:00|1462.35|1459.95|1463.59|1461.19|1463.84|1461.44|1462.35|1459.95|0
1658829300000|2022-07-26 09:55:00|1463.35|1460.95|1463.22|1460.82|1463.59|1461.19|1462.85|1460.45|0
1658829600000|2022-07-26 10:00:00|1462.97|1460.57|1463.22|1460.82|1463.84|1461.44|1462.35|1459.95|0
1658829900000|2022-07-26 10:05:00|1463.1|1460.7|1462.6|1460.2|1464.96|1462.56|1461.35|1458.95|0
1658830200000|2022-07-26 10:10:00|1463.1|1460.7|1460.73|1458.33|1464.09|1461.69|1460.73|1458.33|0
1658830500000|2022-07-26 10:15:00|1460.86|1458.46|1458.37|1455.97|1461.6|1459.2|1458.37|1455.97|0
1658830800000|2022-07-26 10:20:00|1458.12|1455.72|1454.5|1452.1|1458.12|1455.72|1454.13|1451.73|0
1658831100000|2022-07-26 10:25:00|1454.38|1451.98|1455.88|1453.48|1456.37|1453.97|1452.89|1450.49|0
1658831400000|2022-07-26 10:30:00|1455.63|1453.23|1454.38|1451.98|1457.62|1455.22|1453.64|1451.24|0
1658831700000|2022-07-26 10:35:00|1454.13|1451.73|1453.88|1451.48|1454.5|1452.1|1452.76|1450.36|0
1658832000000|2022-07-26 10:40:00|1454.13|1451.73|1455.5|1453.1|1455.63|1453.23|1452.64|1450.24|0
1658832300000|2022-07-26 10:45:00|1455.63|1453.23|1457.12|1454.72|1457.62|1455.22|1455.63|1453.23|0
1658832600000|2022-07-26 10:50:00|1456.87|1454.47|1458.61|1456.21|1459.11|1456.71|1455.5|1453.1|0
1658832900000|2022-07-26 10:55:00|1458.36|1455.96|1457.37|1454.97|1458.61|1456.21|1456.87|1454.47|0
1658833200000|2022-07-26 11:00:00|1457.49|1455.09|1459.11|1456.71|1459.36|1456.96|1454.63|1452.23|0
1658833500000|2022-07-26 11:05:00|1458.61|1456.21|1457.62|1455.22|1459.61|1457.21|1457.12|1454.72|0
1658833800000|2022-07-26 11:10:00|1457.37|1454.97|1455.62|1453.22|1458.11|1455.71|1454.13|1451.73|0
1658834100000|2022-07-26 11:15:00|1455.87|1453.47|1454.88|1452.48|1457.37|1454.97|1454.88|1452.48|0
1658834400000|2022-07-26 11:20:00|1454.63|1452.23|1455.62|1453.22|1456.62|1454.22|1454.63|1452.23|0
1658834700000|2022-07-26 11:25:00|1455.87|1453.47|1458.11|1455.71|1459.11|1456.71|1455.62|1453.22|0
1658835000000|2022-07-26 11:30:00|1458.36|1455.96|1458.86|1456.46|1459.86|1457.46|1458.36|1455.96|0
1658835300000|2022-07-26 11:35:00|1458.61|1456.21|1458.98|1456.58|1459.36|1456.96|1457.86|1455.46|0
1658835600000|2022-07-26 11:40:00|1459.11|1456.71|1458.11|1455.71|1459.36|1456.96|1457.12|1454.72|0
1658835900000|2022-07-26 11:45:00|1458.36|1455.96|1459.61|1457.21|1459.61|1457.21|1458.11|1455.71|0
1658836200000|2022-07-26 11:50:00|1459.72|1457.32|1458.86|1456.46|1460.85|1458.45|1458.48|1456.08|0
1658836500000|2022-07-26 11:55:00|1458.61|1456.21|1456.37|1453.97|1458.86|1456.46|1455.99|1453.59|0
1658836800000|2022-07-26 12:00:00|1456.12|1453.72|1457.61|1455.21|1457.61|1455.21|1455.87|1453.47|0
1658837100000|2022-07-26 12:05:00|1457.86|1455.46|1458.61|1456.21|1459.11|1456.71|1457.61|1455.21|0
1658837400000|2022-07-26 12:10:00|1458.86|1456.46|1458.36|1455.96|1459.85|1457.45|1458.36|1455.96|0
1658837700000|2022-07-26 12:15:00|1458.23|1455.83|1455.12|1452.72|1458.86|1456.46|1454.63|1452.23|0
1658838000000|2022-07-26 12:20:00|1454.87|1452.47|1458.11|1455.71|1458.23|1455.83|1454.87|1452.47|0
1658838300000|2022-07-26 12:25:00|1458.36|1455.96|1458.61|1456.21|1459.6|1457.2|1457.86|1455.46|0
1658838600000|2022-07-26 12:30:00|1458.36|1455.96|1459.85|1457.45|1460.1|1457.7|1458.36|1455.96|0
1658838900000|2022-07-26 12:35:00|1460.1|1457.7|1460.35|1457.95|1461.46|1459.06|1459.35|1456.95|0
1658839200000|2022-07-26 12:40:00|1460.1|1457.7|1456.86|1454.46|1460.35|1457.95|1456.86|1454.46|0
1658839500000|2022-07-26 12:45:00|1457.11|1454.71|1453.88|1451.48|1457.36|1454.96|1453.38|1450.98|0
1658839800000|2022-07-26 12:50:00|1453.63|1451.23|1454.62|1452.22|1455.62|1453.22|1452.38|1449.98|0
1658840100000|2022-07-26 12:55:00|1454.37|1451.97|1456.37|1453.97|1456.37|1453.97|1453.88|1451.48|0
1658840400000|2022-07-26 13:00:00|1456.12|1453.72|1457.61|1455.21|1457.61|1455.21|1447.9|1445.5|0
1658840700000|2022-07-26 13:05:00|1458.11|1455.71|1454.37|1451.97|1458.6|1456.2|1454.24|1451.84|0
1658841000000|2022-07-26 13:10:00|1454.12|1451.72|1451.64|1449.24|1455.12|1452.72|1451.14|1448.74|0
1658841300000|2022-07-26 13:15:00|1451.39|1448.99|1450.89|1448.49|1451.64|1449.24|1450.14|1447.74|0
1658841600000|2022-07-26 13:20:00|1451.01|1448.61|1451.14|1448.74|1452.63|1450.23|1450.89|1448.49|0
1658841900000|2022-07-26 13:25:00|1451.63|1449.23|1454.87|1452.47|1455.87|1453.47|1449.15|1446.75|0
1658842200000|2022-07-26 13:30:00|1454.12|1451.72|1448.4|1446|1456.61|1454.21|1447.15|1444.75|0
1658842500000|2022-07-26 13:35:00|1448.15|1445.75|1452.38|1449.98|1453.13|1450.73|1446.16|1443.76|0
1658842800000|2022-07-26 13:40:00|1452.63|1450.23|1447.65|1445.25|1454.62|1452.22|1447.65|1445.25|0
1658843100000|2022-07-26 13:45:00|1447.4|1445|1445.18|1442.78|1447.65|1445.25|1442.18|1439.78|0
1658843400000|2022-07-26 13:50:00|1445.43|1443.03|1448.42|1446.02|1452.4|1450|1445.18|1442.78|0
1658843700000|2022-07-26 13:55:00|1448.91|1446.51|1448.91|1446.51|1450.65|1448.25|1446.42|1444.02|0
1658844000000|2022-07-26 14:00:00|1446.79|1444.39|1451.65|1449.25|1453.64|1451.24|1441.2|1438.8|0
1658844300000|2022-07-26 14:05:00|1451.9|1449.5|1449.91|1447.51|1452.89|1450.49|1449.16|1446.76|0
1658844600000|2022-07-26 14:10:00|1449.66|1447.26|1444.68|1442.28|1452.4|1450|1443.44|1441.04|0
1658844900000|2022-07-26 14:15:00|1445.18|1442.78|1444.93|1442.53|1447.67|1445.27|1443.44|1441.04|0
1658845200000|2022-07-26 14:20:00|1445.18|1442.78|1440.2|1437.8|1445.68|1443.28|1439.7|1437.3|0
1658845500000|2022-07-26 14:25:00|1439.95|1437.55|1441.69|1439.29|1442.94|1440.54|1439.46|1437.06|0
1658845800000|2022-07-26 14:30:00|1441.45|1439.05|1439.57|1437.17|1442.19|1439.79|1437.96|1435.56|0
1658846100000|2022-07-26 14:35:00|1439.95|1437.55|1440.45|1438.05|1442.19|1439.79|1437.96|1435.56|0
1658846400000|2022-07-26 14:40:00|1440.2|1437.8|1441.44|1439.04|1442.94|1440.54|1438.96|1436.56|0
1658846700000|2022-07-26 14:45:00|1441.69|1439.29|1442.44|1440.04|1443.93|1441.53|1441.44|1439.04|0
1658847000000|2022-07-26 14:50:00|1442.19|1439.79|1439.2|1436.8|1443.68|1441.28|1439.2|1436.8|0
1658847300000|2022-07-26 14:55:00|1438.46|1436.06|1445.42|1443.02|1445.42|1443.02|1437.71|1435.31|0
1658847600000|2022-07-26 15:00:00|1444.93|1442.53|1441.44|1439.04|1447.17|1444.77|1441.44|1439.04|0
1658847900000|2022-07-26 15:05:00|1441.19|1438.79|1436.96|1434.56|1441.19|1438.79|1435.72|1433.32|0
1658848200000|2022-07-26 15:10:00|1436.72|1434.32|1438.75|1436.35|1439|1436.6|1436.72|1434.32|0
1658848500000|2022-07-26 15:15:00|1439.49|1437.09|1438|1435.6|1440.24|1437.84|1437|1434.6|0
1658848800000|2022-07-26 15:20:00|1437.75|1435.35|1434.27|1431.87|1438.5|1436.1|1433.77|1431.37|0
1658849100000|2022-07-26 15:25:00|1434.52|1432.12|1430.06|1427.66|1434.77|1432.37|1429.04|1426.64|0
1658849400000|2022-07-26 15:30:00|1429.81|1427.41|1430.31|1427.91|1430.56|1428.16|1426.58|1424.18|0
1658849700000|2022-07-26 15:35:00|1429.93|1427.53|1427.57|1425.17|1430.43|1428.03|1426.08|1423.68|0
1658850000000|2022-07-26 15:40:00|1427.32|1424.92|1429.56|1427.16|1431.3|1428.9|1426.83|1424.43|0
1658850300000|2022-07-26 15:45:00|1429.81|1427.41|1426.58|1424.18|1430.06|1427.66|1426.33|1423.93|0
1658850600000|2022-07-26 15:50:00|1426.08|1423.68|1422.35|1419.95|1428.57|1426.17|1421.35|1418.95|0
1658850900000|2022-07-26 15:55:00|1422.1|1419.7|1422.35|1419.95|1425.08|1422.68|1421.6|1419.2|0
1658851200000|2022-07-26 16:00:00|1422.1|1419.7|1425.08|1422.68|1425.08|1422.68|1420.61|1418.21|0
1658851500000|2022-07-26 16:05:00|1424.83|1422.43|1424.09|1421.69|1426.08|1423.68|1421.85|1419.45|0
1658851800000|2022-07-26 16:10:00|1423.84|1421.44|1422.6|1420.2|1424.09|1421.69|1420.86|1418.46|0
1658852100000|2022-07-26 16:15:00|1422.84|1420.44|1425.45|1423.05|1427.07|1424.67|1422.84|1420.44|0
1658852400000|2022-07-26 16:20:00|1425.33|1422.93|1427.82|1425.42|1428.56|1426.16|1423.09|1420.69|0
1658852700000|2022-07-26 16:25:00|1428.32|1425.92|1428.31|1425.91|1429.31|1426.91|1425.83|1423.43|0
1658853000000|2022-07-26 16:30:00|1428.56|1426.16|1432.29|1429.89|1432.29|1429.89|1428.56|1426.16|0
1658853300000|2022-07-26 16:35:00|1432.54|1430.14|1429.56|1427.16|1433.04|1430.64|1429.56|1427.16|0
1658853600000|2022-07-26 16:40:00|1429.31|1426.91|1426.32|1423.92|1429.31|1426.91|1426.08|1423.68|0
1658853900000|2022-07-26 16:45:00|1426.57|1424.17|1429.06|1426.66|1430.05|1427.65|1425.33|1422.93|0
1658854200000|2022-07-26 16:50:00|1429.31|1426.91|1432.74|1430.34|1432.74|1430.34|1429.06|1426.66|0
1658854500000|2022-07-26 16:55:00|1432.49|1430.09|1432.24|1429.84|1433.98|1431.58|1431.49|1429.09|0
1658854800000|2022-07-26 17:00:00|1432.49|1430.09|1435.97|1433.57|1435.97|1433.57|1431|1428.6|0
1658855100000|2022-07-26 17:05:00|1436.22|1433.82|1437.67|1435.27|1437.92|1435.52|1433.94|1431.54|0
1658855400000|2022-07-26 17:10:00|1438.17|1435.77|1435.18|1432.78|1439.66|1437.26|1434.94|1432.54|0
1658855700000|2022-07-26 17:15:00|1435.43|1433.03|1432.94|1430.54|1435.43|1433.03|1432.7|1430.3|0
1658856000000|2022-07-26 17:20:00|1433.19|1430.79|1435.93|1433.53|1437.67|1435.27|1432.45|1430.05|0
1658856300000|2022-07-26 17:25:00|1435.43|1433.03|1438.17|1435.77|1438.92|1436.52|1434.44|1432.04|0
1658856600000|2022-07-26 17:30:00|1437.92|1435.52|1431.7|1429.3|1438.92|1436.52|1431.7|1429.3|0
1658856900000|2022-07-26 17:35:00|1431.45|1429.05|1431.45|1429.05|1433.44|1431.04|1430.95|1428.55|0
1658857200000|2022-07-26 17:40:00|1431.2|1428.8|1432.45|1430.05|1432.94|1430.54|1430.46|1428.06|0
1658857500000|2022-07-26 17:45:00|1432.69|1430.29|1429.96|1427.56|1432.69|1430.29|1429.21|1426.81|0
1658857800000|2022-07-26 17:50:00|1430.21|1427.81|1431.45|1429.05|1432.69|1430.29|1429.46|1427.06|0
1658858100000|2022-07-26 17:55:00|1431.7|1429.3|1428.96|1426.56|1432.44|1430.04|1428.96|1426.56|0
1658858400000|2022-07-26 18:00:00|1429.21|1426.81|1436.43|1434.03|1437.17|1434.77|1428.96|1426.56|0
1658858700000|2022-07-26 18:05:00|1436.67|1434.27|1429.71|1427.31|1439.41|1437.01|1429.21|1426.81|0
1658859000000|2022-07-26 18:10:00|1430.45|1428.05|1430.2|1427.8|1431.95|1429.55|1428.46|1426.06|0
1658859300000|2022-07-26 18:15:00|1429.96|1427.56|1426.22|1423.82|1430.2|1427.8|1425.73|1423.33|0
1658859600000|2022-07-26 18:20:00|1425.97|1423.57|1426.47|1424.07|1427.47|1425.07|1424.48|1422.08|0
1658859900000|2022-07-26 18:25:00|1426.22|1423.82|1421.74|1419.34|1426.72|1424.32|1421.5|1419.1|0
1658860200000|2022-07-26 18:30:00|1421.5|1419.1|1420|1417.6|1421.99|1419.59|1419.51|1417.11|0
1658860500000|2022-07-26 18:35:00|1420.25|1417.85|1418.78|1416.38|1421.99|1419.59|1418.78|1416.38|0
1658860800000|2022-07-26 18:40:00|1419.03|1416.63|1420.54|1418.14|1421.04|1418.64|1418.53|1416.13|0
1658861100000|2022-07-26 18:45:00|1420.29|1417.89|1419.05|1416.65|1422.03|1419.63|1419.05|1416.65|0
1658861400000|2022-07-26 18:50:00|1419.3|1416.9|1422.53|1420.13|1424.02|1421.62|1418.55|1416.15|0
1658861700000|2022-07-26 18:55:00|1422.28|1419.88|1423.53|1421.13|1423.78|1421.38|1420.54|1418.14|0
1658862000000|2022-07-26 19:00:00|1423.03|1420.63|1418.8|1416.4|1424.27|1421.87|1418.55|1416.15|0
1658862300000|2022-07-26 19:05:00|1419.05|1416.65|1417.8|1415.4|1419.79|1417.39|1415.82|1413.42|0
1658862600000|2022-07-26 19:10:00|1417.56|1415.16|1422.28|1419.88|1424.02|1421.62|1416.81|1414.41|0
1658862900000|2022-07-26 19:15:00|1422.78|1420.38|1423.03|1420.63|1425.02|1422.62|1422.03|1419.63|0
1658863200000|2022-07-26 19:20:00|1422.78|1420.38|1422.98|1420.58|1425.76|1423.36|1421.49|1419.09|0
1658863500000|2022-07-26 19:25:00|1423.23|1420.83|1423.98|1421.58|1424.23|1421.83|1420.75|1418.35|0
1658863800000|2022-07-26 19:30:00|1424.73|1422.33|1425.22|1422.82|1426.47|1424.07|1421.99|1419.59|0
1658864100000|2022-07-26 19:35:00|1425.47|1423.07|1427.21|1424.81|1427.46|1425.06|1423.23|1420.83|0
1658864400000|2022-07-26 19:40:00|1427.46|1425.06|1423.23|1420.83|1428.21|1425.81|1422.24|1419.84|0
1658864700000|2022-07-26 19:45:00|1423.48|1421.08|1422.3|1419.9|1424.23|1421.83|1419.34|1416.94|0
1658865000000|2022-07-26 19:50:00|1422.8|1420.4|1429.02|1426.62|1429.02|1426.62|1420.06|1417.66|0
1658865300000|2022-07-26 19:55:00|1429.76|1427.36|1425.24|1422.84|1431.26|1428.86|1423.25|1420.85|0
1658865600000|2022-07-26 20:00:00|1424.99|1422.59|1424.5|1422.1|1439.67|1437.27|1418.03|1415.63|0
1658865900000|2022-07-26 20:05:00|1425.61|1423.21|1435.69|1433.29|1436.94|1434.54|1425.36|1422.96|0
1658866200000|2022-07-26 20:10:00|1435.44|1433.04|1433.7|1431.3|1438.05|1435.65|1433.7|1431.3|0
1658866500000|2022-07-26 20:15:00|1435.39|1432.59|1434.61|1431.81|1436.85|1434.05|1433.11|1430.31|0
1658866800000|2022-07-26 20:20:00|1434.36|1431.56|1434.48|1431.68|1434.85|1432.05|1432.98|1430.18|0
1658867100000|2022-07-26 20:25:00|1434.85|1432.05|1435.22|1432.42|1435.35|1432.55|1433.23|1430.43|0
1658867400000|2022-07-26 20:30:00|1435.1|1432.3|1435.85|1433.05|1436.1|1433.3|1434.85|1432.05|0
1658867700000|2022-07-26 20:35:00|1436.1|1433.3|1437.46|1434.66|1438.84|1436.04|1435.85|1433.05|0
1658868000000|2022-07-26 20:40:00|1438.09|1435.29|1436.71|1433.91|1438.34|1435.54|1435.85|1433.05|0
1658868300000|2022-07-26 20:45:00|1436.6|1433.8|1438.83|1436.03|1439.2|1436.4|1436.47|1433.67|0
1658868600000|2022-07-26 20:50:00|1438.71|1435.91|1438.59|1435.79|1439.33|1436.53|1437.59|1434.79|0
1658868900000|2022-07-26 20:55:00|1438.09|1435.29|1441.44|1438.64|1441.94|1439.14|1437.59|1434.79|0
1658869200000|2022-07-26 21:00:00|1441.82|1439.02|1440.22|1437.42|1442.01|1439.21|1438.91|1436.11|0
1658869500000|2022-07-26 21:05:00|1440.52|1437.72|1442.23|1439.43|1442.23|1439.43|1440.3|1437.5|0
1658869800000|2022-07-26 21:10:00|1441.98|1439.18|1442.05|1439.25|1442.34|1439.54|1441.98|1439.18|0
1658870100000|2022-07-26 21:15:00|1441.98|1439.18|1442.49|1439.69|1442.75|1439.95|1441.94|1439.14|0
1658870400000|2022-07-26 21:20:00|1442.45|1439.65|1441.68|1438.88|1443.03|1440.23|1441.54|1438.74|0
1658870700000|2022-07-26 21:25:00|1442.6|1439.8|1443.1|1440.3|1443.42|1440.62|1442.23|1439.43|0
1658871000000|2022-07-26 21:30:00|1442.64|1439.84|1442.88|1440.08|1443.39|1440.59|1442.45|1439.65|0
1658871300000|2022-07-26 21:35:00|1443.18|1440.38|1442.2|1439.4|1443.18|1440.38|1441.72|1438.92|0
1658871600000|2022-07-26 21:40:00|1442.12|1439.32|1440.04|1437.24|1442.16|1439.36|1439.38|1436.58|0
1658871900000|2022-07-26 21:45:00|1440|1437.2|1440.22|1437.42|1440.47|1437.67|1439.79|1436.99|0
1658872200000|2022-07-26 21:50:00|1440.18|1437.38|1440.25|1437.45|1440.25|1437.45|1439.93|1437.13|0
1658872500000|2022-07-26 21:55:00|1440.29|1437.49|1442.22|1439.42|1442.65|1439.85|1440.29|1437.49|0
1658872800000|2022-07-26 22:00:00|1441.94|1439.14|1447.79|1444.99|1447.79|1444.99|1441.94|1439.14|0
1658873100000|2022-07-26 22:05:00|1449.03|1446.23|1456.75|1453.95|1457|1454.2|1448.54|1445.74|0
1658873400000|2022-07-26 22:10:00|1459.24|1456.44|1458.08|1455.28|1461.23|1458.43|1457.21|1454.41|0
1658873700000|2022-07-26 22:15:00|1457.96|1455.16|1454.59|1451.79|1457.96|1455.16|1454.47|1451.67|0
1658874000000|2022-07-26 22:20:00|1454.47|1451.67|1454.97|1452.17|1455.47|1452.67|1453.73|1450.93|0
1658874300000|2022-07-26 22:25:00|1455.09|1452.29|1452.98|1450.18|1455.09|1452.29|1452.98|1450.18|0
1658874600000|2022-07-26 22:30:00|1453.48|1450.68|1455.47|1452.67|1455.47|1452.67|1453.23|1450.43|0
1658874900000|2022-07-26 22:35:00|1455.22|1452.42|1450.24|1447.44|1455.47|1452.67|1450.24|1447.44|0
1658875200000|2022-07-26 22:40:00|1450.36|1447.56|1449.24|1446.44|1450.74|1447.94|1448.25|1445.45|0
1658875500000|2022-07-26 22:45:00|1449.49|1446.69|1447.75|1444.95|1450.24|1447.44|1447.5|1444.7|0
1658875800000|2022-07-26 22:50:00|1448|1445.2|1447|1444.2|1448.25|1445.45|1446.51|1443.71|0
1658876100000|2022-07-26 22:55:00|1447.12|1444.32|1448.5|1445.7|1448.75|1445.95|1447|1444.2|0
1658876400000|2022-07-26 23:00:00|1448.99|1446.19|1448.25|1445.45|1450.49|1447.69|1448.12|1445.32|0
1658876700000|2022-07-26 23:05:00|1448.5|1445.7|1449.74|1446.94|1450.24|1447.44|1447.5|1444.7|0
1658877000000|2022-07-26 23:10:00|1449.49|1446.69|1451.23|1448.43|1451.98|1449.18|1448.99|1446.19|0
1658877300000|2022-07-26 23:15:00|1451.35|1448.55|1450.99|1448.19|1451.98|1449.18|1450.24|1447.44|0
1658877600000|2022-07-26 23:20:00|1451.1|1448.3|1450.61|1447.81|1451.23|1448.43|1449.74|1446.94|0
1658877900000|2022-07-26 23:25:00|1450.74|1447.94|1452.35|1449.55|1452.48|1449.68|1450.49|1447.69|0
1658878200000|2022-07-26 23:30:00|1452.48|1449.68|1452.98|1450.18|1453.97|1451.17|1452.48|1449.68|0
1658878500000|2022-07-26 23:35:00|1453.23|1450.43|1454.97|1452.17|1455.47|1452.67|1453.23|1450.43|0
1658878800000|2022-07-26 23:40:00|1455.22|1452.42|1455.58|1452.78|1456.46|1453.66|1454.72|1451.92|0
1658879100000|2022-07-26 23:45:00|1455.71|1452.91|1457.21|1454.41|1457.21|1454.41|1455.09|1452.29|0
1658879400000|2022-07-26 23:50:00|1457.46|1454.66|1458.45|1455.65|1458.7|1455.9|1457.21|1454.41|0
1658879700000|2022-07-26 23:55:00|1458.7|1455.9|1456.21|1453.41|1458.7|1455.9|1455.96|1453.16|0
1658880000000|2022-07-27 00:00:00|1456.46|1453.66|1452.97|1450.17|1457.21|1454.41|1452.48|1449.68|0
1658880300000|2022-07-27 00:05:00|1453.22|1450.42|1456.46|1453.66|1456.96|1454.16|1453.22|1450.42|0
1658880600000|2022-07-27 00:10:00|1456.21|1453.41|1456.08|1453.28|1456.71|1453.91|1455.21|1452.41|0
1658880900000|2022-07-27 00:15:00|1456.71|1453.91|1457.7|1454.9|1458.45|1455.65|1456.71|1453.91|0
1658881200000|2022-07-27 00:20:00|1457.95|1455.15|1457.21|1454.41|1458.7|1455.9|1455.96|1453.16|0
1658881500000|2022-07-27 00:25:00|1456.71|1453.91|1456.71|1453.91|1457.46|1454.66|1456.21|1453.41|0
1658881800000|2022-07-27 00:30:00|1456.58|1453.78|1455.25|1452.45|1456.58|1453.78|1454.5|1451.7|0
1658882100000|2022-07-27 00:35:00|1455.37|1452.57|1455|1452.2|1455.5|1452.7|1454.25|1451.45|0
1658882400000|2022-07-27 00:40:00|1455.12|1452.32|1456.24|1453.44|1456.24|1453.44|1454.25|1451.45|0
1658882700000|2022-07-27 00:45:00|1456.74|1453.94|1455|1452.2|1457.24|1454.44|1454.25|1451.45|0
1658883000000|2022-07-27 00:50:00|1455.25|1452.45|1454.75|1451.95|1455.87|1453.07|1454.62|1451.82|0
1658883300000|2022-07-27 00:55:00|1455|1452.2|1455|1452.2|1456.24|1453.44|1455|1452.2|0
1658883600000|2022-07-27 01:00:00|1454.87|1452.07|1455.62|1452.82|1456.24|1453.44|1454.75|1451.95|0
1658883900000|2022-07-27 01:05:00|1455.5|1452.7|1455|1452.2|1455.5|1452.7|1454.5|1451.7|0
1658884200000|2022-07-27 01:10:00|1454.87|1452.07|1454|1451.2|1455.25|1452.45|1454|1451.2|0
1658884500000|2022-07-27 01:15:00|1454.12|1451.32|1452.26|1449.46|1454.25|1451.45|1451.76|1448.96|0
1658884800000|2022-07-27 01:20:00|1452.51|1449.71|1451.38|1448.58|1453.01|1450.21|1451.01|1448.21|0
1658885100000|2022-07-27 01:25:00|1451.51|1448.71|1450.52|1447.72|1451.51|1448.71|1449.77|1446.97|0
1658885400000|2022-07-27 01:30:00|1450.27|1447.47|1452.88|1450.08|1453.75|1450.95|1449.77|1446.97|0
1658885700000|2022-07-27 01:35:00|1453.01|1450.21|1452.01|1449.21|1453.25|1450.45|1451.51|1448.71|0
1658886000000|2022-07-27 01:40:00|1452.26|1449.46|1450.76|1447.96|1452.26|1449.46|1450.52|1447.72|0
1658886300000|2022-07-27 01:45:00|1450.88|1448.08|1453|1450.2|1453|1450.2|1450.76|1447.96|0
1658886600000|2022-07-27 01:50:00|1452.76|1449.96|1452.76|1449.96|1452.76|1449.96|1451.51|1448.71|0
1658886900000|2022-07-27 01:55:00|1452.63|1449.83|1452.51|1449.71|1453.25|1450.45|1452.01|1449.21|0
1658887200000|2022-07-27 02:00:00|1452.76|1449.96|1453.75|1450.95|1454.75|1451.95|1452.76|1449.96|0
1658887500000|2022-07-27 02:05:00|1453.5|1450.7|1453.25|1450.45|1453.62|1450.82|1452.75|1449.95|0
1658887800000|2022-07-27 02:10:00|1453.12|1450.32|1452.01|1449.21|1453.12|1450.32|1451.26|1448.46|0
1658888100000|2022-07-27 02:15:00|1452.26|1449.46|1452.26|1449.46|1452.26|1449.46|1451.38|1448.58|0
1658888400000|2022-07-27 02:20:00|1452.5|1449.7|1453|1450.2|1453.25|1450.45|1452.26|1449.46|0
1658888700000|2022-07-27 02:25:00|1453.25|1450.45|1452.01|1449.21|1453.5|1450.7|1452.01|1449.21|0
1658889000000|2022-07-27 02:30:00|1452.26|1449.46|1452.26|1449.46|1453.25|1450.45|1452.13|1449.33|0
1658889300000|2022-07-27 02:35:00|1452.13|1449.33|1452.5|1449.7|1452.75|1449.95|1452.01|1449.21|0
1658889600000|2022-07-27 02:40:00|1452.25|1449.45|1452.13|1449.33|1452.5|1449.7|1452.01|1449.21|0
1658889900000|2022-07-27 02:45:00|1452.25|1449.45|1452.5|1449.7|1453|1450.2|1452.01|1449.21|0
1658890200000|2022-07-27 02:50:00|1452.75|1449.95|1454.25|1451.45|1454.74|1451.94|1452.75|1449.95|0
1658890500000|2022-07-27 02:55:00|1454|1451.2|1454|1451.2|1454.36|1451.56|1453.5|1450.7|0
1658890800000|2022-07-27 03:00:00|1454.25|1451.45|1454.49|1451.69|1454.74|1451.94|1453.5|1450.7|0
1658891100000|2022-07-27 03:05:00|1454.74|1451.94|1455.49|1452.69|1455.74|1452.94|1454.24|1451.44|0
1658891400000|2022-07-27 03:10:00|1455.61|1452.81|1456.36|1453.56|1456.49|1453.69|1455.49|1452.69|0
1658891700000|2022-07-27 03:15:00|1456.24|1453.44|1455.74|1452.94|1456.98|1454.18|1455.49|1452.69|0
1658892000000|2022-07-27 03:20:00|1455.99|1453.19|1455.74|1452.94|1455.99|1453.19|1454.99|1452.19|0
1658892300000|2022-07-27 03:25:00|1455.86|1453.06|1455.24|1452.44|1455.99|1453.19|1454.99|1452.19|0
1658892600000|2022-07-27 03:30:00|1455.49|1452.69|1454.99|1452.19|1455.49|1452.69|1454.74|1451.94|0
1658892900000|2022-07-27 03:35:00|1455.24|1452.44|1454.74|1451.94|1455.49|1452.69|1454.49|1451.69|0
1658893200000|2022-07-27 03:40:00|1454.49|1451.69|1454.49|1451.69|1454.74|1451.94|1454.24|1451.44|0
1658893500000|2022-07-27 03:45:00|1454.74|1451.94|1454.49|1451.69|1455.24|1452.44|1454.49|1451.69|0
1658893800000|2022-07-27 03:50:00|1454.61|1451.81|1454.74|1451.94|1454.74|1451.94|1454.24|1451.44|0
1658894100000|2022-07-27 03:55:00|1454.99|1452.19|1454.74|1451.94|1455.24|1452.44|1454.74|1451.94|0
1658894400000|2022-07-27 04:00:00|1454.99|1452.19|1454.99|1452.19|1455.24|1452.44|1454.74|1451.94|0
1658894700000|2022-07-27 04:05:00|1454.74|1451.94|1455.73|1452.93|1455.74|1452.94|1454.74|1451.94|0
1658895000000|2022-07-27 04:10:00|1455.98|1453.18|1456.23|1453.43|1456.23|1453.43|1455.73|1452.93|0
1658895300000|2022-07-27 04:15:00|1456.48|1453.68|1455.98|1453.18|1457.23|1454.43|1455.73|1452.93|0
1658895600000|2022-07-27 04:20:00|1456.23|1453.43|1456.73|1453.93|1456.73|1453.93|1456.23|1453.43|0
1658895900000|2022-07-27 04:25:00|1456.85|1454.05|1456.48|1453.68|1456.98|1454.18|1456.48|1453.68|0
1658896200000|2022-07-27 04:30:00|1456.73|1453.93|1455.85|1453.05|1456.73|1453.93|1455.73|1452.93|0
1658896500000|2022-07-27 04:35:00|1455.98|1453.18|1456.23|1453.43|1456.48|1453.68|1455.73|1452.93|0
1658896800000|2022-07-27 04:40:00|1456.6|1453.8|1457.97|1455.17|1457.97|1455.17|1456.48|1453.68|0
1658897100000|2022-07-27 04:45:00|1458.09|1455.29|1461.21|1458.41|1461.21|1458.41|1457.72|1454.92|0
1658897400000|2022-07-27 04:50:00|1461.46|1458.66|1461.46|1458.66|1462.82|1460.02|1460.71|1457.91|0
1658897700000|2022-07-27 04:55:00|1461.21|1458.41|1461.71|1458.91|1461.96|1459.16|1460.96|1458.16|0
1658898000000|2022-07-27 05:00:00|1461.96|1459.16|1460.58|1457.78|1462.21|1459.41|1460.46|1457.66|0
1658898300000|2022-07-27 05:05:00|1460.46|1457.66|1460.96|1458.16|1460.96|1458.16|1459.96|1457.16|0
1658898600000|2022-07-27 05:10:00|1460.83|1458.03|1462.22|1459.42|1462.59|1459.79|1460.71|1457.91|0
1658898900000|2022-07-27 05:15:00|1462.47|1459.67|1461.23|1458.43|1463.22|1460.42|1461.23|1458.43|0
1658899200000|2022-07-27 05:20:00|1461.35|1458.55|1460.48|1457.68|1461.35|1458.55|1460.23|1457.43|0
1658899500000|2022-07-27 05:25:00|1460.23|1457.43|1462.72|1459.92|1462.72|1459.92|1459.98|1457.18|0
1658899800000|2022-07-27 05:30:00|1462.84|1460.04|1462.72|1459.92|1464.21|1461.41|1462.22|1459.42|0
1658900100000|2022-07-27 05:35:00|1462.47|1459.67|1461.47|1458.67|1463.47|1460.67|1461.47|1458.67|0
1658900400000|2022-07-27 05:40:00|1461.23|1458.43|1461.84|1459.04|1461.97|1459.17|1460.98|1458.18|0
1658900700000|2022-07-27 05:45:00|1461.72|1458.92|1460.48|1457.68|1461.97|1459.17|1459.98|1457.18|0
1658901000000|2022-07-27 05:50:00|1460.73|1457.93|1458.98|1456.18|1460.73|1457.93|1458.73|1455.93|0
1658901300000|2022-07-27 05:55:00|1459.23|1456.43|1460.35|1457.55|1460.73|1457.93|1458.98|1456.18|0
1658901600000|2022-07-27 06:00:00|1459.48|1456.68|1462.97|1460.17|1462.97|1460.17|1458.98|1456.18|0
1658901900000|2022-07-27 06:05:00|1463.09|1460.29|1461.72|1458.92|1463.09|1460.29|1461.22|1458.42|0
1658902200000|2022-07-27 06:10:00|1461.84|1459.04|1461.47|1458.67|1462.47|1459.67|1461.22|1458.42|0
1658902500000|2022-07-27 06:15:00|1461.72|1458.92|1459.23|1456.43|1461.97|1459.17|1459.23|1456.43|0
1658902800000|2022-07-27 06:20:00|1458.98|1456.18|1459.98|1457.18|1460.72|1457.92|1458.98|1456.18|0
1658903100000|2022-07-27 06:25:00|1459.73|1456.93|1459.98|1457.18|1461.22|1458.42|1458.98|1456.18|0
1658903400000|2022-07-27 06:30:00|1459.48|1456.68|1459.85|1457.05|1461.47|1458.67|1459.1|1456.3|0
1658903700000|2022-07-27 06:35:00|1459.98|1457.18|1459.23|1456.43|1460.97|1458.17|1459.23|1456.43|0
1658904000000|2022-07-27 06:40:00|1459.35|1456.55|1459.6|1456.8|1460.47|1457.67|1459.23|1456.43|0
1658904300000|2022-07-27 06:45:00|1459.73|1456.93|1457.61|1454.81|1459.98|1457.18|1457.61|1454.81|0
1658904600000|2022-07-27 06:50:00|1457.49|1454.69|1458.73|1455.93|1458.73|1455.93|1456.49|1453.69|0
1658904900000|2022-07-27 06:55:00|1458.48|1455.68|1457.49|1454.69|1458.98|1456.18|1457.49|1454.69|0
1658905200000|2022-07-27 07:00:00|1457.73|1454.93|1459.98|1457.18|1460.09|1457.29|1457.24|1454.44|0
1658905500000|2022-07-27 07:05:00|1459.78|1457.38|1459.78|1457.38|1461.27|1458.87|1459.28|1456.88|0
1658905800000|2022-07-27 07:10:00|1459.53|1457.13|1459.53|1457.13|1461.77|1459.37|1459.28|1456.88|0
1658906100000|2022-07-27 07:15:00|1459.4|1457|1462.02|1459.62|1462.52|1460.12|1459.28|1456.88|0
1658906400000|2022-07-27 07:20:00|1461.89|1459.49|1464.28|1461.88|1465.28|1462.88|1461.14|1458.74|0
1658906700000|2022-07-27 07:25:00|1464.04|1461.64|1464.65|1462.25|1465.15|1462.75|1463.04|1460.64|0
1658907000000|2022-07-27 07:30:00|1464.78|1462.38|1463.04|1460.64|1465.28|1462.88|1462.91|1460.51|0
1658907300000|2022-07-27 07:35:00|1463.29|1460.89|1464.03|1461.63|1464.03|1461.63|1463.04|1460.64|0
1658907600000|2022-07-27 07:40:00|1464.28|1461.88|1462.29|1459.89|1464.53|1462.13|1461.79|1459.39|0
1658907900000|2022-07-27 07:45:00|1462.16|1459.76|1464.03|1461.63|1465.03|1462.63|1461.79|1459.39|0
1658908200000|2022-07-27 07:50:00|1464.28|1461.88|1459.92|1457.52|1464.28|1461.88|1459.67|1457.27|0
1658908500000|2022-07-27 07:55:00|1460.05|1457.65|1461.54|1459.14|1461.54|1459.14|1459.55|1457.15|0
1658908800000|2022-07-27 08:00:00|1461.29|1458.89|1464.15|1461.75|1464.15|1461.75|1461.05|1458.65|0
1658909100000|2022-07-27 08:05:00|1464.03|1461.63|1467.89|1465.49|1470.26|1467.86|1463.65|1461.25|0
1658909400000|2022-07-27 08:10:00|1468.14|1465.74|1467.64|1465.24|1469.26|1466.86|1467.52|1465.12|0
1658909700000|2022-07-27 08:15:00|1467.77|1465.37|1465.27|1462.87|1468.28|1465.88|1465.27|1462.87|0
1658910000000|2022-07-27 08:20:00|1465.39|1462.99|1464.27|1461.87|1465.77|1463.37|1463.77|1461.37|0
1658910300000|2022-07-27 08:25:00|1464.02|1461.62|1464.14|1461.74|1464.77|1462.37|1463.28|1460.88|0
1658910600000|2022-07-27 08:30:00|1464.02|1461.62|1465.77|1463.37|1466.76|1464.36|1464.02|1461.62|0
1658910900000|2022-07-27 08:35:00|1465.64|1463.24|1464.77|1462.37|1466.51|1464.11|1464.52|1462.12|0
1658911200000|2022-07-27 08:40:00|1465.02|1462.62|1465.77|1463.37|1466.01|1463.61|1463.52|1461.12|0
1658911500000|2022-07-27 08:45:00|1465.88|1463.48|1465.76|1463.36|1466.01|1463.61|1464.77|1462.37|0
1658911800000|2022-07-27 08:50:00|1465.64|1463.24|1466.01|1463.61|1467.26|1464.86|1464.77|1462.37|0
1658912100000|2022-07-27 08:55:00|1466.26|1463.86|1464.77|1462.37|1466.26|1463.86|1464.77|1462.37|0
1658912400000|2022-07-27 09:00:00|1464.52|1462.12|1465.76|1463.36|1466.13|1463.73|1463.77|1461.37|0
1658912700000|2022-07-27 09:05:00|1465.88|1463.48|1466.51|1464.11|1466.76|1464.36|1465.76|1463.36|0
1658913000000|2022-07-27 09:10:00|1466.26|1463.86|1464.02|1461.62|1466.51|1464.11|1464.02|1461.62|0
1658913300000|2022-07-27 09:15:00|1464.14|1461.74|1464.77|1462.37|1465.27|1462.87|1464.02|1461.62|0
1658913600000|2022-07-27 09:20:00|1465.02|1462.62|1463.77|1461.37|1465.27|1462.87|1463.64|1461.24|0
1658913900000|2022-07-27 09:25:00|1463.89|1461.49|1464.66|1462.26|1464.66|1462.26|1463.27|1460.87|0
1658914200000|2022-07-27 09:30:00|1464.79|1462.39|1465.79|1463.39|1466.29|1463.89|1464.05|1461.65|0
1658914500000|2022-07-27 09:35:00|1466.04|1463.64|1465.54|1463.14|1467.53|1465.13|1464.29|1461.89|0
1658914800000|2022-07-27 09:40:00|1465.66|1463.26|1465.29|1462.89|1466.29|1463.89|1464.54|1462.14|0
1658915100000|2022-07-27 09:45:00|1465.04|1462.64|1462.8|1460.4|1465.29|1462.89|1462.3|1459.9|0
1658915400000|2022-07-27 09:50:00|1463.17|1460.77|1461.27|1458.87|1463.17|1460.77|1460.52|1458.12|0
1658915700000|2022-07-27 09:55:00|1461.52|1459.12|1462.27|1459.87|1462.27|1459.87|1460.52|1458.12|0
1658916000000|2022-07-27 10:00:00|1462.51|1460.11|1460.52|1458.12|1462.51|1460.11|1459.53|1457.13|0
1658916300000|2022-07-27 10:05:00|1460.77|1458.37|1461.14|1458.74|1461.52|1459.12|1459.53|1457.13|0
1658916600000|2022-07-27 10:10:00|1461.02|1458.62|1460.27|1457.87|1461.02|1458.62|1459.53|1457.13|0
1658916900000|2022-07-27 10:15:00|1460.14|1457.74|1459.4|1457|1460.27|1457.87|1459.03|1456.63|0
1658917200000|2022-07-27 10:20:00|1459.28|1456.88|1458.15|1455.75|1459.77|1457.37|1457.78|1455.38|0
1658917500000|2022-07-27 10:25:00|1458.28|1455.88|1458.03|1455.63|1460.52|1458.12|1458.03|1455.63|0
1658917800000|2022-07-27 10:30:00|1458.15|1455.75|1459.15|1456.75|1459.52|1457.12|1456.04|1453.64|0
1658918100000|2022-07-27 10:35:00|1459.28|1456.88|1459.77|1457.37|1460.52|1458.12|1459.03|1456.63|0
1658918400000|2022-07-27 10:40:00|1460.02|1457.62|1460.02|1457.62|1461.02|1458.62|1459.77|1457.37|0
1658918700000|2022-07-27 10:45:00|1459.27|1456.87|1459.15|1456.75|1460.27|1457.87|1458.03|1455.63|0
1658919000000|2022-07-27 10:50:00|1459.03|1456.63|1459.03|1456.63|1460.27|1457.87|1458.53|1456.13|0
1658919300000|2022-07-27 10:55:00|1459.14|1456.74|1460.27|1457.87|1460.89|1458.49|1458.9|1456.5|0
1658919600000|2022-07-27 11:00:00|1460.52|1458.12|1457.53|1455.13|1460.52|1458.12|1457.28|1454.88|0
1658919900000|2022-07-27 11:05:00|1457.78|1455.38|1455.79|1453.39|1458.28|1455.88|1455.54|1453.14|0
1658920200000|2022-07-27 11:10:00|1455.66|1453.26|1457.28|1454.88|1457.53|1455.13|1455.04|1452.64|0
1658920500000|2022-07-27 11:15:00|1457.03|1454.63|1457.03|1454.63|1457.53|1455.13|1456.53|1454.13|0
1658920800000|2022-07-27 11:20:00|1457.28|1454.88|1457.78|1455.38|1458.03|1455.63|1456.78|1454.38|0
1658921100000|2022-07-27 11:25:00|1458.03|1455.63|1458.15|1455.75|1459.52|1457.12|1458.03|1455.63|0
1658921400000|2022-07-27 11:30:00|1458.03|1455.63|1458.28|1455.88|1459.77|1457.37|1458.03|1455.63|0
1658921700000|2022-07-27 11:35:00|1458.53|1456.13|1457.28|1454.88|1458.77|1456.37|1456.04|1453.64|0
1658922000000|2022-07-27 11:40:00|1457.03|1454.63|1458.52|1456.12|1459.14|1456.74|1457.03|1454.63|0
1658922300000|2022-07-27 11:45:00|1458.64|1456.24|1456.78|1454.38|1459.27|1456.87|1456.78|1454.38|0
1658922600000|2022-07-27 11:50:00|1457.03|1454.63|1458.03|1455.63|1459.02|1456.62|1456.53|1454.13|0
1658922900000|2022-07-27 11:55:00|1457.9|1455.5|1456.28|1453.88|1459.02|1456.62|1455.78|1453.38|0
1658923200000|2022-07-27 12:00:00|1456.53|1454.13|1457.53|1455.13|1458.03|1455.63|1456.03|1453.63|0
1658923500000|2022-07-27 12:05:00|1458.03|1455.63|1457.78|1455.38|1459.02|1456.62|1457.53|1455.13|0
1658923800000|2022-07-27 12:10:00|1457.53|1455.13|1459.27|1456.87|1459.27|1456.87|1457.53|1455.13|0
1658924100000|2022-07-27 12:15:00|1459.52|1457.12|1461.51|1459.11|1461.51|1459.11|1458.52|1456.12|0
1658924400000|2022-07-27 12:20:00|1461.26|1458.86|1459.77|1457.37|1462.01|1459.61|1459.77|1457.37|0
1658924700000|2022-07-27 12:25:00|1460.02|1457.62|1458.89|1456.49|1461.01|1458.61|1458.89|1456.49|0
1658925000000|2022-07-27 12:30:00|1458.77|1456.37|1459.52|1457.12|1460.51|1458.11|1456.03|1453.63|0
1658925300000|2022-07-27 12:35:00|1459.77|1457.37|1459.64|1457.24|1460.26|1457.86|1458.27|1455.87|0
1658925600000|2022-07-27 12:40:00|1459.52|1457.12|1459.77|1457.37|1459.77|1457.37|1457.28|1454.88|0
1658925900000|2022-07-27 12:45:00|1459.52|1457.12|1461.26|1458.86|1461.26|1458.86|1459.27|1456.87|0
1658926200000|2022-07-27 12:50:00|1461.01|1458.61|1462.01|1459.61|1462.75|1460.35|1460.76|1458.36|0
1658926500000|2022-07-27 12:55:00|1462.26|1459.86|1462.01|1459.61|1463.5|1461.1|1461.51|1459.11|0
1658926800000|2022-07-27 13:00:00|1462.26|1459.86|1461.76|1459.36|1463|1460.6|1461.26|1458.86|0
1658927100000|2022-07-27 13:05:00|1461.88|1459.48|1461.76|1459.36|1463|1460.6|1461.51|1459.11|0
1658927400000|2022-07-27 13:10:00|1462.01|1459.61|1464.5|1462.1|1464.5|1462.1|1461.76|1459.36|0
1658927700000|2022-07-27 13:15:00|1464.25|1461.85|1464.74|1462.34|1464.99|1462.59|1463.75|1461.35|0
1658928000000|2022-07-27 13:20:00|1464.5|1462.1|1463.37|1460.97|1465.24|1462.84|1460.51|1458.11|0
1658928300000|2022-07-27 13:25:00|1463.5|1461.1|1460.01|1457.61|1464.25|1461.85|1459.51|1457.11|0
1658928600000|2022-07-27 13:30:00|1461.51|1459.11|1458.52|1456.12|1464|1461.6|1456.78|1454.38|0
1658928900000|2022-07-27 13:35:00|1458.27|1455.87|1465.74|1463.34|1466.24|1463.84|1458.27|1455.87|0
1658929200000|2022-07-27 13:40:00|1466.49|1464.09|1468.98|1466.58|1470.72|1468.32|1465.24|1462.84|0
1658929500000|2022-07-27 13:45:00|1470.47|1468.07|1471.72|1469.32|1472.71|1470.31|1467.48|1465.08|0
1658929800000|2022-07-27 13:50:00|1471.96|1469.56|1470.72|1468.32|1472.21|1469.81|1469.47|1467.07|0
1658930100000|2022-07-27 13:55:00|1469.97|1467.57|1469.47|1467.07|1472.71|1470.31|1469.47|1467.07|0
1658930400000|2022-07-27 14:00:00|1469.97|1467.57|1471.43|1469.03|1471.43|1469.03|1467.45|1465.05|0
1658930700000|2022-07-27 14:05:00|1471.93|1469.53|1466.95|1464.55|1473.92|1471.52|1465.7|1463.3|0
1658931000000|2022-07-27 14:10:00|1467.45|1465.05|1471.45|1469.05|1471.95|1469.55|1467.45|1465.05|0
1658931300000|2022-07-27 14:15:00|1471.95|1469.55|1474.19|1471.79|1475.19|1472.79|1471.45|1469.05|0
1658931600000|2022-07-27 14:20:00|1473.94|1471.54|1472.2|1469.8|1475.68|1473.28|1471.95|1469.55|0
1658931900000|2022-07-27 14:25:00|1472.45|1470.05|1473.44|1471.04|1474.44|1472.04|1470.7|1468.3|0
1658932200000|2022-07-27 14:30:00|1473.69|1471.29|1471.43|1469.03|1474.42|1472.02|1470.19|1467.79|0
1658932500000|2022-07-27 14:35:00|1471.18|1468.78|1473.92|1471.52|1474.67|1472.27|1471.18|1468.78|0
1658932800000|2022-07-27 14:40:00|1474.17|1471.77|1471.67|1469.27|1474.67|1472.27|1468.93|1466.53|0
1658933100000|2022-07-27 14:45:00|1471.42|1469.02|1472.91|1470.51|1473.66|1471.26|1470.92|1468.52|0
1658933400000|2022-07-27 14:50:00|1473.16|1470.76|1475.15|1472.75|1475.15|1472.75|1471.66|1469.26|0
1658933700000|2022-07-27 14:55:00|1475.4|1473|1477.19|1474.79|1477.69|1475.29|1473.91|1471.51|0
1658934000000|2022-07-27 15:00:00|1477.69|1475.29|1480.68|1478.28|1483.92|1481.52|1477.44|1475.04|0
1658934300000|2022-07-27 15:05:00|1480.43|1478.03|1476.7|1474.3|1481.43|1479.03|1476.2|1473.8|0
1658934600000|2022-07-27 15:10:00|1476.94|1474.54|1477.69|1475.29|1478.69|1476.29|1476.45|1474.05|0
1658934900000|2022-07-27 15:15:00|1477.94|1475.54|1478.19|1475.79|1479.93|1477.53|1477.94|1475.54|0
1658935200000|2022-07-27 15:20:00|1478.44|1476.04|1475.2|1472.8|1479.19|1476.79|1475.2|1472.8|0
1658935500000|2022-07-27 15:25:00|1474.95|1472.55|1477.44|1475.04|1478.19|1475.79|1473.95|1471.55|0
1658935800000|2022-07-27 15:30:00|1477.69|1475.29|1479.18|1476.78|1481.68|1479.28|1477.69|1475.29|0
1658936100000|2022-07-27 15:35:00|1479.43|1477.03|1478.94|1476.54|1481.18|1478.78|1478.19|1475.79|0
1658936400000|2022-07-27 15:40:00|1478.69|1476.29|1480.18|1477.78|1482.17|1479.77|1478.69|1476.29|0
1658936700000|2022-07-27 15:45:00|1480.43|1478.03|1480.68|1478.28|1481.92|1479.52|1478.69|1476.29|0
1658937000000|2022-07-27 15:50:00|1480.93|1478.53|1480.93|1478.53|1483.67|1481.27|1479.93|1477.53|0
1658937300000|2022-07-27 15:55:00|1481.18|1478.78|1482.42|1480.02|1484.41|1482.01|1480.68|1478.28|0
1658937600000|2022-07-27 16:00:00|1482.92|1480.52|1482.92|1480.52|1484.91|1482.51|1481.67|1479.27|0
1658937900000|2022-07-27 16:05:00|1483.17|1480.77|1483.67|1481.27|1484.66|1482.26|1481.92|1479.52|0
1658938200000|2022-07-27 16:10:00|1483.92|1481.52|1483.67|1481.27|1483.92|1481.52|1481.67|1479.27|0
1658938500000|2022-07-27 16:15:00|1483.91|1481.51|1483.91|1481.51|1484.41|1482.01|1482.42|1480.02|0
1658938800000|2022-07-27 16:20:00|1483.67|1481.27|1484.18|1481.78|1484.91|1482.51|1482.67|1480.27|0
1658939100000|2022-07-27 16:25:00|1484.43|1482.03|1484.18|1481.78|1486.67|1484.27|1483.68|1481.28|0
1658939400000|2022-07-27 16:30:00|1484.3|1481.9|1482.93|1480.53|1484.93|1482.53|1481.94|1479.54|0
1658939700000|2022-07-27 16:35:00|1483.18|1480.78|1480.94|1478.54|1483.68|1481.28|1480.69|1478.29|0
1658940000000|2022-07-27 16:40:00|1480.69|1478.29|1480.46|1478.06|1482.19|1479.79|1479.94|1477.54|0
1658940300000|2022-07-27 16:45:00|1480.71|1478.31|1478.96|1476.56|1481.46|1479.06|1478.96|1476.56|0
1658940600000|2022-07-27 16:50:00|1479.21|1476.81|1480.21|1477.81|1481.45|1479.05|1478.96|1476.56|0
1658940900000|2022-07-27 16:55:00|1479.71|1477.31|1476.22|1473.82|1480.21|1477.81|1475.98|1473.58|0
1658941200000|2022-07-27 17:00:00|1475.98|1473.58|1476.97|1474.57|1477.72|1475.32|1475.23|1472.83|0
1658941500000|2022-07-27 17:05:00|1476.72|1474.32|1475.23|1472.83|1477.22|1474.82|1473.24|1470.84|0
1658941800000|2022-07-27 17:10:00|1474.98|1472.58|1476.97|1474.57|1477.22|1474.82|1474.23|1471.83|0
1658942100000|2022-07-27 17:15:00|1476.47|1474.07|1475.48|1473.08|1477.72|1475.32|1475.48|1473.08|0
1658942400000|2022-07-27 17:20:00|1475.23|1472.83|1475.48|1473.08|1477.22|1474.82|1473.98|1471.58|0
1658942700000|2022-07-27 17:25:00|1475.72|1473.32|1477.72|1475.32|1477.72|1475.32|1474.98|1472.58|0
1658943000000|2022-07-27 17:30:00|1477.97|1475.57|1478.71|1476.31|1480.71|1478.31|1476.22|1473.82|0
1658943300000|2022-07-27 17:35:00|1478.46|1476.06|1478.21|1475.81|1479.71|1477.31|1477.47|1475.07|0
1658943600000|2022-07-27 17:40:00|1478.46|1476.06|1477.97|1475.57|1479.96|1477.56|1477.47|1475.07|0
1658943900000|2022-07-27 17:45:00|1477.72|1475.32|1479.71|1477.31|1480.7|1478.3|1476.47|1474.07|0
1658944200000|2022-07-27 17:50:00|1479.46|1477.06|1480.46|1478.06|1480.46|1478.06|1477.47|1475.07|0
1658944500000|2022-07-27 17:55:00|1480.33|1477.93|1478.71|1476.31|1481.45|1479.05|1475.72|1473.32|0
1658944800000|2022-07-27 18:00:00|1479.08|1476.68|1484.42|1482.02|1490.67|1488.27|1475.97|1473.57|0
1658945100000|2022-07-27 18:05:00|1485.17|1482.77|1473.22|1470.82|1485.17|1482.77|1471.47|1469.07|0
1658945400000|2022-07-27 18:10:00|1473.96|1471.56|1477.45|1475.05|1482.43|1480.03|1472.72|1470.32|0
1658945700000|2022-07-27 18:15:00|1477.2|1474.8|1480.69|1478.29|1483.43|1481.03|1477.2|1474.8|0
1658946000000|2022-07-27 18:20:00|1480.94|1478.54|1476.95|1474.55|1482.93|1480.53|1476.7|1474.3|0
1658946300000|2022-07-27 18:25:00|1476.7|1474.3|1481.93|1479.53|1484.67|1482.27|1476.7|1474.3|0
1658946600000|2022-07-27 18:30:00|1481.68|1479.28|1473.21|1470.81|1484.42|1482.02|1470.72|1468.32|0
1658946900000|2022-07-27 18:35:00|1473.46|1471.06|1500.61|1498.21|1500.86|1498.46|1473.46|1471.06|0
1658947200000|2022-07-27 18:40:00|1503.6|1501.2|1514.82|1512.42|1515.07|1512.67|1502.11|1499.71|0
1658947500000|2022-07-27 18:45:00|1515.81|1513.41|1512.08|1509.68|1517.81|1515.41|1510.58|1508.18|0
1658947800000|2022-07-27 18:50:00|1511.83|1509.43|1520.36|1517.96|1523.04|1520.64|1508.59|1506.19|0
1658948100000|2022-07-27 18:55:00|1520.86|1518.46|1514.38|1511.98|1523.6|1521.2|1509.9|1507.5|0
1658948400000|2022-07-27 19:00:00|1515.13|1512.73|1526.34|1523.94|1526.34|1523.94|1511.89|1509.49|0
1658948700000|2022-07-27 19:05:00|1525.34|1522.94|1525.1|1522.7|1528.34|1525.94|1520.86|1518.46|0
1658949000000|2022-07-27 19:10:00|1525.34|1522.94|1524.1|1521.7|1528.09|1525.69|1521.86|1519.46|0
1658949300000|2022-07-27 19:15:00|1523.85|1521.45|1524.85|1522.45|1529.58|1527.18|1522.47|1520.07|0
1658949600000|2022-07-27 19:20:00|1525.1|1522.7|1532.19|1529.79|1532.57|1530.17|1523.6|1521.2|0
1658949900000|2022-07-27 19:25:00|1532.07|1529.67|1542.79|1540.39|1542.79|1540.39|1532.07|1529.67|0
1658950200000|2022-07-27 19:30:00|1543.79|1541.39|1542.79|1540.39|1543.79|1541.39|1538.55|1536.15|0
1658950500000|2022-07-27 19:35:00|1542.54|1540.14|1535.81|1533.41|1543.04|1540.64|1535.31|1532.91|0
1658950800000|2022-07-27 19:40:00|1536.31|1533.91|1539.3|1536.9|1541.54|1539.14|1534.81|1532.41|0
1658951100000|2022-07-27 19:45:00|1538.55|1536.15|1535.81|1533.41|1540.54|1538.14|1535.56|1533.16|0
1658951400000|2022-07-27 19:50:00|1536.18|1533.78|1533.07|1530.67|1536.18|1533.78|1528.08|1525.68|0
1658951700000|2022-07-27 19:55:00|1533.82|1531.42|1525.59|1523.19|1534.81|1532.41|1525.59|1523.19|0
1658952000000|2022-07-27 20:00:00|1524.35|1521.95|1522.35|1519.95|1525.59|1523.19|1520.86|1518.46|0
1658952300000|2022-07-27 20:05:00|1522.1|1519.7|1519.88|1517.48|1522.6|1520.2|1516.39|1513.99|0
1658952600000|2022-07-27 20:10:00|1519.5|1517.1|1518.13|1515.73|1519.63|1517.23|1517.14|1514.74|0
1658952900000|2022-07-27 20:15:00|1518.83|1516.03|1518.83|1516.03|1521.07|1518.27|1518.08|1515.28|0
1658953200000|2022-07-27 20:20:00|1518.58|1515.78|1523.56|1520.76|1525.81|1523.01|1518.08|1515.28|0
1658953500000|2022-07-27 20:25:00|1523.43|1520.63|1522.57|1519.77|1524.93|1522.13|1522.32|1519.52|0
1658953800000|2022-07-27 20:30:00|1522.32|1519.52|1523.31|1520.51|1523.31|1520.51|1522.32|1519.52|0
1658954100000|2022-07-27 20:35:00|1523.56|1520.76|1522.82|1520.02|1524.81|1522.01|1522.32|1519.52|0
1658954400000|2022-07-27 20:40:00|1522.57|1519.77|1522.57|1519.77|1523.31|1520.51|1522.32|1519.52|0
1658954700000|2022-07-27 20:45:00|1522.81|1520.01|1523.06|1520.26|1523.06|1520.26|1522.32|1519.52|0
1658955000000|2022-07-27 20:50:00|1522.81|1520.01|1522.32|1519.52|1522.81|1520.01|1522.32|1519.52|0
1658955300000|2022-07-27 20:55:00|1522.57|1519.77|1522.68|1519.88|1522.93|1520.13|1522.32|1519.52|0
1658955600000|2022-07-27 21:00:00|1522.54|1519.74|1522.21|1519.41|1522.54|1519.74|1521.73|1518.93|0
1658955900000|2022-07-27 21:05:00|1521.88|1519.08|1522.39|1519.59|1522.75|1519.95|1521.52|1518.72|0
1658956200000|2022-07-27 21:10:00|1522.71|1519.91|1522.93|1520.13|1523.44|1520.64|1522.36|1519.56|0
1658956500000|2022-07-27 21:15:00|1522.82|1520.02|1522.97|1520.17|1523.23|1520.43|1522.46|1519.66|0
1658956800000|2022-07-27 21:20:00|1523.41|1520.61|1523.15|1520.35|1523.41|1520.61|1522.97|1520.17|0
1658957100000|2022-07-27 21:25:00|1523.19|1520.39|1523.26|1520.46|1523.44|1520.64|1523.01|1520.21|0
1658957400000|2022-07-27 21:30:00|1523.33|1520.53|1523.61|1520.81|1523.61|1520.81|1523.33|1520.53|0
1658957700000|2022-07-27 21:35:00|1523.53|1520.73|1522.95|1520.15|1523.57|1520.77|1522.69|1519.89|0
1658958000000|2022-07-27 21:40:00|1522.99|1520.19|1522.88|1520.08|1522.99|1520.19|1522.62|1519.82|0
1658958300000|2022-07-27 21:45:00|1522.66|1519.86|1522.47|1519.67|1522.88|1520.08|1522.4|1519.6|0
1658958600000|2022-07-27 21:50:00|1522.44|1519.64|1522.69|1519.89|1523.1|1520.3|1522.33|1519.53|0
1658958900000|2022-07-27 21:55:00|1522.62|1519.82|1522.66|1519.86|1523.21|1520.41|1522.25|1519.45|0
1658959200000|2022-07-27 22:00:00|1522.93|1520.13|1522.56|1519.76|1523.68|1520.88|1520.07|1517.27|0
1658959500000|2022-07-27 22:05:00|1522.81|1520.01|1520.82|1518.02|1522.81|1520.01|1520.07|1517.27|0
1658959800000|2022-07-27 22:10:00|1521.19|1518.39|1520.82|1518.02|1521.56|1518.76|1520.32|1517.52|0
1658960100000|2022-07-27 22:15:00|1520.69|1517.89|1521.56|1518.76|1521.56|1518.76|1520.32|1517.52|0
1658960400000|2022-07-27 22:20:00|1521.32|1518.52|1520.57|1517.77|1521.32|1518.52|1520.57|1517.77|0
1658960700000|2022-07-27 22:25:00|1520.32|1517.52|1520.82|1518.02|1521.07|1518.27|1520.32|1517.52|0
1658961000000|2022-07-27 22:30:00|1521.07|1518.27|1522.68|1519.88|1523.31|1520.51|1520.57|1517.77|0
1658961300000|2022-07-27 22:35:00|1522.56|1519.76|1521.81|1519.01|1522.56|1519.76|1520.69|1517.89|0
1658961600000|2022-07-27 22:40:00|1521.56|1518.76|1520.82|1518.02|1521.68|1518.88|1520.44|1517.64|0
1658961900000|2022-07-27 22:45:00|1521.06|1518.26|1521.81|1519.01|1522.31|1519.51|1521.06|1518.26|0
1658962200000|2022-07-27 22:50:00|1521.56|1518.76|1521.81|1519.01|1522.31|1519.51|1521.31|1518.51|0
1658962500000|2022-07-27 22:55:00|1521.68|1518.88|1521.81|1519.01|1521.93|1519.13|1521.06|1518.26|0
1658962800000|2022-07-27 23:00:00|1522.06|1519.26|1522.56|1519.76|1522.81|1520.01|1521.56|1518.76|0
1658963100000|2022-07-27 23:05:00|1522.81|1520.01|1523.56|1520.76|1524.55|1521.75|1522.31|1519.51|0
1658963400000|2022-07-27 23:10:00|1523.31|1520.51|1523.8|1521|1524.05|1521.25|1522.81|1520.01|0
1658963700000|2022-07-27 23:15:00|1523.92|1521.12|1522.56|1519.76|1524.3|1521.5|1522.56|1519.76|0
1658964000000|2022-07-27 23:20:00|1522.31|1519.51|1522.81|1520.01|1522.93|1520.13|1522.06|1519.26|0
1658964300000|2022-07-27 23:25:00|1522.56|1519.76|1522.93|1520.13|1523.31|1520.51|1522.06|1519.26|0
1658964600000|2022-07-27 23:30:00|1522.81|1520.01|1523.3|1520.5|1523.3|1520.5|1521.56|1518.76|0
1658964900000|2022-07-27 23:35:00|1523.55|1520.75|1521.68|1518.88|1523.55|1520.75|1521.31|1518.51|0
1658965200000|2022-07-27 23:40:00|1521.81|1519.01|1521.81|1519.01|1522.31|1519.51|1521.56|1518.76|0
1658965500000|2022-07-27 23:45:00|1521.56|1518.76|1523.55|1520.75|1523.55|1520.75|1521.06|1518.26|0
1658965800000|2022-07-27 23:50:00|1523.3|1520.5|1521.68|1518.88|1524.3|1521.5|1521.68|1518.88|0
1658966100000|2022-07-27 23:55:00|1521.56|1518.76|1521.31|1518.51|1522.06|1519.26|1520.06|1517.26|0
1658966400000|2022-07-28 00:00:00|1521.06|1518.26|1520.06|1517.26|1523.42|1520.62|1519.81|1517.01|0
1658966700000|2022-07-28 00:05:00|1520.31|1517.51|1519.32|1516.52|1522.06|1519.26|1519.07|1516.27|0
1658967000000|2022-07-28 00:10:00|1519.57|1516.77|1518.57|1515.77|1519.81|1517.01|1518.07|1515.27|0
1658967300000|2022-07-28 00:15:00|1518.32|1515.52|1517.82|1515.02|1518.57|1515.77|1517.57|1514.77|0
1658967600000|2022-07-28 00:20:00|1518.07|1515.27|1517.07|1514.27|1518.32|1515.52|1517.07|1514.27|0
1658967900000|2022-07-28 00:25:00|1517.32|1514.52|1515.33|1512.53|1518.32|1515.52|1515.33|1512.53|0
1658968200000|2022-07-28 00:30:00|1515.58|1512.78|1517.69|1514.89|1517.69|1514.89|1515.33|1512.53|0
1658968500000|2022-07-28 00:35:00|1517.57|1514.77|1517.07|1514.27|1517.82|1515.02|1516.57|1513.77|0
1658968800000|2022-07-28 00:40:00|1516.94|1514.14|1516.32|1513.52|1517.32|1514.52|1516.08|1513.28|0
1658969100000|2022-07-28 00:45:00|1516.08|1513.28|1517.07|1514.27|1517.32|1514.52|1515.08|1512.28|0
1658969400000|2022-07-28 00:50:00|1516.82|1514.02|1517.44|1514.64|1518.32|1515.52|1516.82|1514.02|0
1658969700000|2022-07-28 00:55:00|1517.57|1514.77|1517.82|1515.02|1518.07|1515.27|1517.19|1514.39|0
1658970000000|2022-07-28 01:00:00|1518.07|1515.27|1517.94|1515.14|1518.57|1515.77|1516.07|1513.27|0
1658970300000|2022-07-28 01:05:00|1518.07|1515.27|1518.81|1516.01|1519.31|1516.51|1517.82|1515.02|0
1658970600000|2022-07-28 01:10:00|1518.93|1516.13|1518.07|1515.27|1519.31|1516.51|1517.94|1515.14|0
1658970900000|2022-07-28 01:15:00|1518.32|1515.52|1519.31|1516.51|1519.56|1516.76|1517.32|1514.52|0
1658971200000|2022-07-28 01:20:00|1519.06|1516.26|1516.82|1514.02|1519.06|1516.26|1516.57|1513.77|0
1658971500000|2022-07-28 01:25:00|1516.69|1513.89|1517.07|1514.27|1517.57|1514.77|1516.57|1513.77|0
1658971800000|2022-07-28 01:30:00|1516.82|1514.02|1519.81|1517.01|1520.06|1517.26|1516.69|1513.89|0
1658972100000|2022-07-28 01:35:00|1519.56|1516.76|1519.06|1516.26|1520.18|1517.38|1517.82|1515.02|0
1658972400000|2022-07-28 01:40:00|1519.31|1516.51|1517.57|1514.77|1519.31|1516.51|1517.32|1514.52|0
1658972700000|2022-07-28 01:45:00|1517.82|1515.02|1518.56|1515.76|1519.06|1516.26|1517.32|1514.52|0
1658973000000|2022-07-28 01:50:00|1518.68|1515.88|1519.06|1516.26|1519.31|1516.51|1518.31|1515.51|0
1658973300000|2022-07-28 01:55:00|1519.31|1516.51|1520.68|1517.88|1521.06|1518.26|1518.81|1516.01|0
1658973600000|2022-07-28 02:00:00|1520.81|1518.01|1519.81|1517.01|1520.81|1518.01|1519.31|1516.51|0
1658973900000|2022-07-28 02:05:00|1520.18|1517.38|1519.56|1516.76|1520.56|1517.76|1519.31|1516.51|0
1658974200000|2022-07-28 02:10:00|1519.68|1516.88|1520.06|1517.26|1520.68|1517.88|1519.56|1516.76|0
1658974500000|2022-07-28 02:15:00|1520.18|1517.38|1520.18|1517.38|1520.56|1517.76|1519.81|1517.01|0
1658974800000|2022-07-28 02:20:00|1520.31|1517.51|1519.56|1516.76|1520.56|1517.76|1519.31|1516.51|0
1658975100000|2022-07-28 02:25:00|1519.81|1517.01|1520.06|1517.26|1520.31|1517.51|1519.56|1516.76|0
1658975400000|2022-07-28 02:30:00|1520.18|1517.38|1521.3|1518.5|1521.55|1518.75|1519.56|1516.76|0
1658975700000|2022-07-28 02:35:00|1521.42|1518.62|1522.92|1520.12|1523.3|1520.5|1521.3|1518.5|0
1658976000000|2022-07-28 02:40:00|1523.05|1520.25|1522.84|1520.04|1523.54|1520.74|1522.42|1519.62|0
1658976300000|2022-07-28 02:45:00|1522.71|1519.91|1522.1|1519.3|1523.09|1520.29|1522.1|1519.3|0
1658976600000|2022-07-28 02:50:00|1522.35|1519.55|1521.6|1518.8|1522.35|1519.55|1521.1|1518.3|0
1658976900000|2022-07-28 02:55:00|1521.47|1518.67|1521.72|1518.92|1521.85|1519.05|1521.1|1518.3|0
1658977200000|2022-07-28 03:00:00|1521.85|1519.05|1521.1|1518.3|1521.85|1519.05|1520.6|1517.8|0
1658977500000|2022-07-28 03:05:00|1521.35|1518.55|1521.1|1518.3|1521.35|1518.55|1520.85|1518.05|0
1658977800000|2022-07-28 03:10:00|1521.35|1518.55|1521.35|1518.55|1521.6|1518.8|1521.1|1518.3|0
1658978100000|2022-07-28 03:15:00|1521.1|1518.3|1520.1|1517.3|1521.1|1518.3|1519.85|1517.05|0
1658978400000|2022-07-28 03:20:00|1519.85|1517.05|1520.1|1517.3|1520.1|1517.3|1519.1|1516.3|0
1658978700000|2022-07-28 03:25:00|1519.97|1517.17|1519.6|1516.8|1520.1|1517.3|1519.35|1516.55|0
1658979000000|2022-07-28 03:30:00|1519.85|1517.05|1519.35|1516.55|1519.85|1517.05|1518.61|1515.81|0
1658979300000|2022-07-28 03:35:00|1518.97|1516.17|1519.72|1516.92|1519.85|1517.05|1518.86|1516.06|0
1658979600000|2022-07-28 03:40:00|1519.85|1517.05|1520.1|1517.3|1520.1|1517.3|1519.1|1516.3|0
1658979900000|2022-07-28 03:45:00|1520.22|1517.42|1518.61|1515.81|1520.22|1517.42|1518.36|1515.56|0
1658980200000|2022-07-28 03:50:00|1518.72|1515.92|1517.11|1514.31|1518.85|1516.05|1516.61|1513.81|0
1658980500000|2022-07-28 03:55:00|1517.36|1514.56|1517.36|1514.56|1518.36|1515.56|1516.98|1514.18|0
1658980800000|2022-07-28 04:00:00|1517.61|1514.81|1517.61|1514.81|1518.36|1515.56|1517.36|1514.56|0
1658981100000|2022-07-28 04:05:00|1517.36|1514.56|1517.86|1515.06|1517.86|1515.06|1517.36|1514.56|0
1658981400000|2022-07-28 04:10:00|1517.61|1514.81|1517.61|1514.81|1517.86|1515.06|1517.11|1514.31|0
1658981700000|2022-07-28 04:15:00|1517.36|1514.56|1517.36|1514.56|1517.73|1514.93|1517.11|1514.31|0
1658982000000|2022-07-28 04:20:00|1517.61|1514.81|1517.61|1514.81|1517.86|1515.06|1517.36|1514.56|0
1658982300000|2022-07-28 04:25:00|1517.86|1515.06|1517.86|1515.06|1517.86|1515.06|1517.36|1514.56|0
1658982600000|2022-07-28 04:30:00|1516.86|1514.06|1517.36|1514.56|1517.86|1515.06|1516.11|1513.31|0
1658982900000|2022-07-28 04:35:00|1517.23|1514.43|1517.86|1515.06|1518.35|1515.55|1517.11|1514.31|0
1658983200000|2022-07-28 04:40:00|1517.97|1515.17|1518.1|1515.3|1518.35|1515.55|1517.61|1514.81|0
1658983500000|2022-07-28 04:45:00|1518.35|1515.55|1518.35|1515.55|1518.6|1515.8|1517.85|1515.05|0
1658983800000|2022-07-28 04:50:00|1518.6|1515.8|1518.1|1515.3|1518.6|1515.8|1517.85|1515.05|0
1658984100000|2022-07-28 04:55:00|1518.35|1515.55|1517.85|1515.05|1518.35|1515.55|1517.85|1515.05|0
1658984400000|2022-07-28 05:00:00|1518.1|1515.3|1518.1|1515.3|1518.1|1515.3|1517.36|1514.56|0
1658984700000|2022-07-28 05:05:00|1517.97|1515.17|1516.36|1513.56|1518.1|1515.3|1516.36|1513.56|0
1658985000000|2022-07-28 05:10:00|1516.48|1513.68|1516.11|1513.31|1516.86|1514.06|1516.11|1513.31|0
1658985300000|2022-07-28 05:15:00|1516.36|1513.56|1516.11|1513.31|1516.36|1513.56|1516.11|1513.31|0
1658985600000|2022-07-28 05:20:00|1515.86|1513.06|1516.11|1513.31|1516.36|1513.56|1515.86|1513.06|0
1658985900000|2022-07-28 05:25:00|1516.36|1513.56|1516.11|1513.31|1516.61|1513.81|1515.86|1513.06|0
1658986200000|2022-07-28 05:30:00|1516.36|1513.56|1517.85|1515.05|1518.1|1515.3|1516.36|1513.56|0
1658986500000|2022-07-28 05:35:00|1518.1|1515.3|1517.35|1514.55|1518.1|1515.3|1517.1|1514.3|0
1658986800000|2022-07-28 05:40:00|1517.6|1514.8|1518.6|1515.8|1518.6|1515.8|1517.35|1514.55|0
1658987100000|2022-07-28 05:45:00|1518.35|1515.55|1519.72|1516.92|1519.84|1517.04|1518.1|1515.3|0
1658987400000|2022-07-28 05:50:00|1519.35|1516.55|1519.35|1516.55|1519.6|1516.8|1519.1|1516.3|0
1658987700000|2022-07-28 05:55:00|1519.22|1516.42|1519.6|1516.8|1520.09|1517.29|1518.6|1515.8|0
1658988000000|2022-07-28 06:00:00|1519.84|1517.04|1521.84|1519.04|1522.09|1519.29|1519.6|1516.8|0
1658988300000|2022-07-28 06:05:00|1521.59|1518.79|1521.09|1518.29|1521.84|1519.04|1519.84|1517.04|0
1658988600000|2022-07-28 06:10:00|1521.21|1518.41|1521.34|1518.54|1521.84|1519.04|1520.59|1517.79|0
1658988900000|2022-07-28 06:15:00|1521.59|1518.79|1522.83|1520.03|1523.08|1520.28|1521.34|1518.54|0
1658989200000|2022-07-28 06:20:00|1522.58|1519.78|1523.08|1520.28|1524.33|1521.53|1521.59|1518.79|0
1658989500000|2022-07-28 06:25:00|1523.33|1520.53|1522.08|1519.28|1523.33|1520.53|1521.34|1518.54|0
1658989800000|2022-07-28 06:30:00|1521.96|1519.16|1521.09|1518.29|1523.08|1520.28|1521.09|1518.29|0
1658990100000|2022-07-28 06:35:00|1521.34|1518.54|1523.58|1520.78|1523.58|1520.78|1520.96|1518.16|0
1658990400000|2022-07-28 06:40:00|1523.83|1521.03|1522.58|1519.78|1523.83|1521.03|1522.33|1519.53|0
1658990700000|2022-07-28 06:45:00|1522.33|1519.53|1521.34|1518.54|1522.33|1519.53|1520.34|1517.54|0
1658991000000|2022-07-28 06:50:00|1521.21|1518.41|1519.84|1517.04|1521.34|1518.54|1519.59|1516.79|0
1658991300000|2022-07-28 06:55:00|1519.59|1516.79|1520.34|1517.54|1520.84|1518.04|1519.59|1516.79|0
1658991600000|2022-07-28 07:00:00|1519.84|1517.04|1517.97|1515.17|1520.59|1517.79|1516.6|1513.8|0
1658991900000|2022-07-28 07:05:00|1518.15|1515.75|1518.39|1515.99|1518.64|1516.24|1517.15|1514.75|0
1658992200000|2022-07-28 07:10:00|1518.64|1516.24|1521.01|1518.61|1521.38|1518.98|1518.64|1516.24|0
1658992500000|2022-07-28 07:15:00|1520.89|1518.49|1522.63|1520.23|1522.63|1520.23|1519.26|1516.86|0
1658992800000|2022-07-28 07:20:00|1522.38|1519.98|1519.51|1517.11|1524.12|1521.72|1519.51|1517.11|0
1658993100000|2022-07-28 07:25:00|1519.64|1517.24|1518.64|1516.24|1521.13|1518.73|1518.64|1516.24|0
1658993400000|2022-07-28 07:30:00|1518.89|1516.49|1517.9|1515.5|1519.01|1516.61|1515.65|1513.25|0
1658993700000|2022-07-28 07:35:00|1517.65|1515.25|1516.65|1514.25|1519.14|1516.74|1516.65|1514.25|0
1658994000000|2022-07-28 07:40:00|1516.9|1514.5|1517.65|1515.25|1519.64|1517.24|1516.9|1514.5|0
1658994300000|2022-07-28 07:45:00|1517.89|1515.49|1518.26|1515.86|1519.51|1517.11|1517.65|1515.25|0
1658994600000|2022-07-28 07:50:00|1518.39|1515.99|1518.64|1516.24|1518.89|1516.49|1517.65|1515.25|0
1658994900000|2022-07-28 07:55:00|1518.14|1515.74|1517.27|1514.87|1518.39|1515.99|1516.4|1514|0
1658995200000|2022-07-28 08:00:00|1516.9|1514.5|1516.9|1514.5|1518.39|1515.99|1515.4|1513|0
1658995500000|2022-07-28 08:05:00|1516.65|1514.25|1514.37|1511.97|1516.9|1514.5|1512.88|1510.48|0
1658995800000|2022-07-28 08:10:00|1514.62|1512.22|1516.12|1513.72|1516.86|1514.46|1513.87|1511.47|0
1658996100000|2022-07-28 08:15:00|1515.87|1513.47|1516.37|1513.97|1518.11|1515.71|1515.12|1512.72|0
1658996400000|2022-07-28 08:20:00|1516.12|1513.72|1516.98|1514.58|1517.11|1514.71|1515.87|1513.47|0
1658996700000|2022-07-28 08:25:00|1516.37|1513.97|1514.74|1512.34|1516.61|1514.21|1514.37|1511.97|0
1658997000000|2022-07-28 08:30:00|1514.87|1512.47|1513.13|1510.73|1514.87|1512.47|1513.13|1510.73|0
1658997300000|2022-07-28 08:35:00|1513.25|1510.85|1512.63|1510.23|1513.87|1511.47|1512.63|1510.23|0
1658997600000|2022-07-28 08:40:00|1512.88|1510.48|1513.62|1511.22|1514.12|1511.72|1512.13|1509.73|0
1658997900000|2022-07-28 08:45:00|1513.87|1511.47|1513.62|1511.22|1514.62|1512.22|1513.13|1510.73|0
1658998200000|2022-07-28 08:50:00|1513.49|1511.09|1510.88|1508.48|1514.12|1511.72|1510.14|1507.74|0
1658998500000|2022-07-28 08:55:00|1511.13|1508.73|1510.88|1508.48|1511.63|1509.23|1510.25|1507.85|0
1658998800000|2022-07-28 09:00:00|1511.13|1508.73|1511.63|1509.23|1512.38|1509.98|1510.88|1508.48|0
1658999100000|2022-07-28 09:05:00|1511.38|1508.98|1508.89|1506.49|1511.75|1509.35|1508.89|1506.49|0
1658999400000|2022-07-28 09:10:00|1509.14|1506.74|1507.89|1505.49|1510.13|1507.73|1507.39|1504.99|0
1658999700000|2022-07-28 09:15:00|1507.64|1505.24|1508.64|1506.24|1508.89|1506.49|1507.39|1504.99|0
1659000000000|2022-07-28 09:20:00|1508.39|1505.99|1507.14|1504.74|1508.64|1506.24|1506.65|1504.25|0
1659000300000|2022-07-28 09:25:00|1507.39|1504.99|1508.14|1505.74|1509.39|1506.99|1507.14|1504.74|0
1659000600000|2022-07-28 09:30:00|1508.39|1505.99|1508.89|1506.49|1509.14|1506.74|1507.76|1505.36|0
1659000900000|2022-07-28 09:35:00|1508.64|1506.24|1511.88|1509.48|1512.13|1509.73|1508.51|1506.11|0
1659001200000|2022-07-28 09:40:00|1512|1509.6|1512.62|1510.22|1512.87|1510.47|1511.38|1508.98|0
1659001500000|2022-07-28 09:45:00|1512.74|1510.34|1512.74|1510.34|1514.62|1512.22|1512.62|1510.22|0
1659001800000|2022-07-28 09:50:00|1512.87|1510.47|1511.88|1509.48|1513.62|1511.22|1511.63|1509.23|0
1659002100000|2022-07-28 09:55:00|1512.13|1509.73|1514.37|1511.97|1514.49|1512.09|1512.13|1509.73|0
1659002400000|2022-07-28 10:00:00|1514.62|1512.22|1514.62|1512.22|1515.86|1513.46|1513.37|1510.97|0
1659002700000|2022-07-28 10:05:00|1514.87|1512.47|1513.87|1511.47|1515.36|1512.96|1513.87|1511.47|0
1659003000000|2022-07-28 10:10:00|1514.12|1511.72|1512.12|1509.72|1514.12|1511.72|1512.12|1509.72|0
1659003300000|2022-07-28 10:15:00|1512.37|1509.97|1513.87|1511.47|1514.37|1511.97|1512.37|1509.97|0
1659003600000|2022-07-28 10:20:00|1513.62|1511.22|1514.37|1511.97|1514.62|1512.22|1512.87|1510.47|0
1659003900000|2022-07-28 10:25:00|1514.24|1511.84|1516.23|1513.83|1516.36|1513.96|1513.62|1511.22|0
1659004200000|2022-07-28 10:30:00|1516.61|1514.21|1515.61|1513.21|1516.86|1514.46|1515.36|1512.96|0
1659004500000|2022-07-28 10:35:00|1515.36|1512.96|1517.11|1514.71|1517.23|1514.83|1514.37|1511.97|0
1659004800000|2022-07-28 10:40:00|1517.23|1514.83|1516.36|1513.96|1517.23|1514.83|1516.23|1513.83|0
1659005100000|2022-07-28 10:45:00|1516.23|1513.83|1515.36|1512.96|1516.23|1513.83|1514.61|1512.21|0
1659005400000|2022-07-28 10:50:00|1515.61|1513.21|1515.36|1512.96|1515.61|1513.21|1514.61|1512.21|0
1659005700000|2022-07-28 10:55:00|1515.61|1513.21|1515.11|1512.71|1515.73|1513.33|1513.12|1510.72|0
1659006000000|2022-07-28 11:00:00|1515.36|1512.96|1517.35|1514.95|1517.35|1514.95|1515.36|1512.96|0
1659006300000|2022-07-28 11:05:00|1517.22|1514.82|1517.85|1515.45|1518.1|1515.7|1516.86|1514.46|0
1659006600000|2022-07-28 11:10:00|1518.1|1515.7|1518.1|1515.7|1518.35|1515.95|1516.61|1514.21|0
1659006900000|2022-07-28 11:15:00|1517.85|1515.45|1518.85|1516.45|1519.1|1516.7|1517.47|1515.07|0
1659007200000|2022-07-28 11:20:00|1518.6|1516.2|1517.85|1515.45|1518.6|1516.2|1516.85|1514.45|0
1659007500000|2022-07-28 11:25:00|1517.6|1515.2|1517.6|1515.2|1518.85|1516.45|1516.61|1514.21|0
1659007800000|2022-07-28 11:30:00|1517.85|1515.45|1517.35|1514.95|1517.85|1515.45|1516.61|1514.21|0
1659008100000|2022-07-28 11:35:00|1517.1|1514.7|1516.85|1514.45|1517.85|1515.45|1516.85|1514.45|0
1659008400000|2022-07-28 11:40:00|1516.6|1514.2|1516.11|1513.71|1516.6|1514.2|1515.61|1513.21|0
1659008700000|2022-07-28 11:45:00|1516.36|1513.96|1515.86|1513.46|1516.85|1514.45|1515.86|1513.46|0
1659009000000|2022-07-28 11:50:00|1516.11|1513.71|1516.35|1513.95|1516.6|1514.2|1515.48|1513.08|0
1659009300000|2022-07-28 11:55:00|1516.11|1513.71|1516.11|1513.71|1516.11|1513.71|1515.11|1512.71|0
1659009600000|2022-07-28 12:00:00|1515.98|1513.58|1513.85|1511.45|1516.35|1513.95|1513.85|1511.45|0
1659009900000|2022-07-28 12:05:00|1513.6|1511.2|1513.35|1510.95|1514.35|1511.95|1512.85|1510.45|0
1659010200000|2022-07-28 12:10:00|1513.6|1511.2|1514.1|1511.7|1514.59|1512.19|1513.35|1510.95|0
1659010500000|2022-07-28 12:15:00|1513.97|1511.57|1513.97|1511.57|1514.59|1512.19|1512.72|1510.32|0
1659010800000|2022-07-28 12:20:00|1513.85|1511.45|1514.84|1512.44|1516.09|1513.69|1513.1|1510.7|0
1659011100000|2022-07-28 12:25:00|1514.59|1512.19|1515.21|1512.81|1515.84|1513.44|1514.34|1511.94|0
1659011400000|2022-07-28 12:30:00|1515.96|1513.56|1517.33|1514.93|1519.45|1517.05|1505.62|1503.22|0
1659011700000|2022-07-28 12:35:00|1516.96|1514.56|1515.07|1512.67|1521.44|1519.04|1513.33|1510.93|0
1659012000000|2022-07-28 12:40:00|1515.32|1512.92|1524.04|1521.64|1524.79|1522.39|1515.32|1512.92|0
1659012300000|2022-07-28 12:45:00|1523.54|1521.14|1528.03|1525.63|1531.77|1529.37|1523.05|1520.65|0
1659012600000|2022-07-28 12:50:00|1527.78|1525.38|1528.28|1525.88|1531.02|1528.62|1525.29|1522.89|0
1659012900000|2022-07-28 12:55:00|1528.03|1525.63|1523.3|1520.9|1528.03|1525.63|1521.55|1519.15|0
1659013200000|2022-07-28 13:00:00|1523.42|1521.02|1521.8|1519.4|1524.04|1521.64|1520.06|1517.66|0
1659013500000|2022-07-28 13:05:00|1521.55|1519.15|1522.8|1520.4|1524.29|1521.89|1520.3|1517.9|0
1659013800000|2022-07-28 13:10:00|1522.55|1520.15|1526.53|1524.13|1527.03|1524.63|1522.05|1519.65|0
1659014100000|2022-07-28 13:15:00|1526.29|1523.89|1530.02|1527.62|1530.02|1527.62|1525.54|1523.14|0
1659014400000|2022-07-28 13:20:00|1529.28|1526.88|1530.77|1528.37|1531.52|1529.12|1529.03|1526.63|0
1659014700000|2022-07-28 13:25:00|1530.52|1528.12|1533.26|1530.86|1535.51|1533.11|1529.03|1526.63|0
1659015000000|2022-07-28 13:30:00|1534.26|1531.86|1536.78|1534.38|1542.49|1540.09|1533.51|1531.11|0
1659015300000|2022-07-28 13:35:00|1537.28|1534.88|1533.91|1531.51|1541.52|1539.12|1533.54|1531.14|0
1659015600000|2022-07-28 13:40:00|1533.54|1531.14|1518.84|1516.44|1535.41|1533.01|1518.34|1515.94|0
1659015900000|2022-07-28 13:45:00|1518.59|1516.19|1513.07|1510.67|1519.58|1517.18|1507.87|1505.47|0
1659016200000|2022-07-28 13:50:00|1512.83|1510.43|1502.36|1499.96|1514.07|1511.67|1498.62|1496.22|0
1659016500000|2022-07-28 13:55:00|1501.86|1499.46|1508.34|1505.94|1509.83|1507.43|1501.36|1498.96|0
1659016800000|2022-07-28 14:00:00|1508.59|1506.19|1512.58|1510.18|1515.32|1512.92|1508.59|1506.19|0
1659017100000|2022-07-28 14:05:00|1511.33|1508.93|1503.85|1501.45|1513.32|1510.92|1500.37|1497.97|0
1659017400000|2022-07-28 14:10:00|1504.85|1502.45|1504.86|1502.46|1508.09|1505.69|1499.37|1496.97|0
1659017700000|2022-07-28 14:15:00|1504.62|1502.22|1504.96|1502.56|1509.83|1507.43|1502.85|1500.45|0
1659018000000|2022-07-28 14:20:00|1505.34|1502.94|1502.1|1499.7|1506.59|1504.19|1497.12|1494.72|0
1659018300000|2022-07-28 14:25:00|1501.85|1499.45|1503.1|1500.7|1505.09|1502.69|1496.62|1494.22|0
1659018600000|2022-07-28 14:30:00|1502.35|1499.95|1503.33|1500.93|1505.09|1502.69|1498.47|1496.07|0
1659018900000|2022-07-28 14:35:00|1503.58|1501.18|1511.34|1508.94|1514.3|1511.9|1503.58|1501.18|0
1659019200000|2022-07-28 14:40:00|1510.59|1508.19|1512.8|1510.4|1512.8|1510.4|1507.07|1504.67|0
1659019500000|2022-07-28 14:45:00|1513.3|1510.9|1524.52|1522.12|1524.77|1522.37|1512.05|1509.65|0
1659019800000|2022-07-28 14:50:00|1523.77|1521.37|1524.28|1521.88|1526.51|1524.11|1522.27|1519.87|0
1659020100000|2022-07-28 14:55:00|1524.78|1522.38|1530.51|1528.11|1530.76|1528.36|1523.04|1520.64|0
1659020400000|2022-07-28 15:00:00|1530.76|1528.36|1533.75|1531.35|1536.74|1534.34|1529.02|1526.62|0
1659020700000|2022-07-28 15:05:00|1533.5|1531.1|1535|1532.6|1538.24|1535.84|1533.5|1531.1|0
1659021000000|2022-07-28 15:10:00|1535.5|1533.1|1539.74|1537.34|1539.74|1537.34|1533|1530.6|0
1659021300000|2022-07-28 15:15:00|1539.98|1537.58|1539.24|1536.84|1541.73|1539.33|1536.74|1534.34|0
1659021600000|2022-07-28 15:20:00|1539.49|1537.09|1547.45|1545.05|1548.7|1546.3|1537.49|1535.09|0
1659021900000|2022-07-28 15:25:00|1547.95|1545.55|1552.73|1550.33|1553.22|1550.82|1547.2|1544.8|0
1659022200000|2022-07-28 15:30:00|1553.47|1551.07|1549.97|1547.57|1553.97|1551.57|1546.49|1544.09|0
1659022500000|2022-07-28 15:35:00|1550.22|1547.82|1550.72|1548.32|1552.46|1550.06|1547.73|1545.33|0
1659022800000|2022-07-28 15:40:00|1550.97|1548.57|1557.45|1555.05|1557.45|1555.05|1549.47|1547.07|0
1659023100000|2022-07-28 15:45:00|1557.2|1554.8|1556.2|1553.8|1558.94|1556.54|1553.46|1551.06|0
1659023400000|2022-07-28 15:50:00|1556.7|1554.3|1556.96|1554.56|1559.71|1557.31|1555.97|1553.57|0
1659023700000|2022-07-28 15:55:00|1556.46|1554.06|1551.48|1549.08|1557.21|1554.81|1551.23|1548.83|0
1659024000000|2022-07-28 16:00:00|1551.73|1549.33|1554.22|1551.82|1554.47|1552.07|1551.48|1549.08|0
1659024300000|2022-07-28 16:05:00|1554.47|1552.07|1551.73|1549.33|1554.97|1552.57|1550.98|1548.58|0
1659024600000|2022-07-28 16:10:00|1551.98|1549.58|1554.72|1552.32|1556.46|1554.06|1551.73|1549.33|0
1659024900000|2022-07-28 16:15:00|1554.97|1552.57|1549.72|1547.32|1554.97|1552.57|1549.22|1546.82|0
1659025200000|2022-07-28 16:20:00|1548.72|1546.32|1555.95|1553.55|1555.95|1553.55|1548.47|1546.07|0
1659025500000|2022-07-28 16:25:00|1556.2|1553.8|1557.21|1554.81|1558.46|1556.06|1554.21|1551.81|0
1659025800000|2022-07-28 16:30:00|1557.46|1555.06|1554.97|1552.57|1557.96|1555.56|1551.48|1549.08|0
1659026100000|2022-07-28 16:35:00|1554.72|1552.32|1556.21|1553.81|1557.21|1554.81|1553.22|1550.82|0
1659026400000|2022-07-28 16:40:00|1555.96|1553.56|1555.71|1553.31|1556.21|1553.81|1553.72|1551.32|0
1659026700000|2022-07-28 16:45:00|1555.46|1553.06|1555.22|1552.82|1558.46|1556.06|1554.72|1552.32|0
1659027000000|2022-07-28 16:50:00|1555.46|1553.06|1559.19|1556.79|1559.19|1556.79|1553.47|1551.07|0
1659027300000|2022-07-28 16:55:00|1558.94|1556.54|1555.95|1553.55|1559.44|1557.04|1555.95|1553.55|0
1659027600000|2022-07-28 17:00:00|1555.7|1553.3|1553.71|1551.31|1556.45|1554.05|1551.21|1548.81|0
1659027900000|2022-07-28 17:05:00|1554.07|1551.67|1556.7|1554.3|1556.7|1554.3|1551.96|1549.56|0
1659028200000|2022-07-28 17:10:00|1556.95|1554.55|1560.19|1557.79|1560.94|1558.54|1555.7|1553.3|0
1659028500000|2022-07-28 17:15:00|1559.94|1557.54|1559.94|1557.54|1560.69|1558.29|1556.95|1554.55|0
1659028800000|2022-07-28 17:20:00|1560.19|1557.79|1562.93|1560.53|1564.93|1562.53|1559.44|1557.04|0
1659029100000|2022-07-28 17:25:00|1563.43|1561.03|1565.42|1563.02|1565.92|1563.52|1562.18|1559.78|0
1659029400000|2022-07-28 17:30:00|1565.92|1563.52|1568.67|1566.27|1568.67|1566.27|1565.17|1562.77|0
1659029700000|2022-07-28 17:35:00|1568.91|1566.51|1570.42|1568.02|1572.9|1570.5|1568.17|1565.77|0
1659030000000|2022-07-28 17:40:00|1570.67|1568.27|1573.42|1571.02|1575.91|1573.51|1570.67|1568.27|0
1659030300000|2022-07-28 17:45:00|1573.17|1570.77|1575.41|1573.01|1576.16|1573.76|1571.92|1569.52|0
1659030600000|2022-07-28 17:50:00|1575.16|1572.76|1574.91|1572.51|1576.16|1573.76|1573.17|1570.77|0
1659030900000|2022-07-28 17:55:00|1575.16|1572.76|1577.16|1574.76|1579.15|1576.75|1575.16|1572.76|0
1659031200000|2022-07-28 18:00:00|1576.66|1574.26|1573.41|1571.01|1576.91|1574.51|1572.67|1570.27|0
1659031500000|2022-07-28 18:05:00|1573.17|1570.77|1570.67|1568.27|1573.41|1571.01|1569.18|1566.78|0
1659031800000|2022-07-28 18:10:00|1571.17|1568.77|1570.92|1568.52|1572.92|1570.52|1569.18|1566.78|0
1659032100000|2022-07-28 18:15:00|1570.67|1568.27|1573.66|1571.26|1575.16|1572.76|1570.67|1568.27|0
1659032400000|2022-07-28 18:20:00|1573.41|1571.01|1573.41|1571.01|1573.66|1571.26|1571.17|1568.77|0
1659032700000|2022-07-28 18:25:00|1573.66|1571.26|1573.16|1570.76|1574.41|1572.01|1572.17|1569.77|0
1659033000000|2022-07-28 18:30:00|1573.41|1571.01|1573.41|1571.01|1574.66|1572.26|1570.92|1568.52|0
1659033300000|2022-07-28 18:35:00|1573.66|1571.26|1574.66|1572.26|1574.91|1572.51|1572.67|1570.27|0
1659033600000|2022-07-28 18:40:00|1574.91|1572.51|1575.41|1573.01|1576.41|1574.01|1574.66|1572.26|0
1659033900000|2022-07-28 18:45:00|1575.16|1572.76|1575.91|1573.51|1576.16|1573.76|1574.41|1572.01|0
1659034200000|2022-07-28 18:50:00|1576.16|1573.76|1577.9|1575.5|1577.9|1575.5|1573.66|1571.26|0
1659034500000|2022-07-28 18:55:00|1578.15|1575.75|1577.15|1574.75|1578.4|1576|1574.91|1572.51|0
1659034800000|2022-07-28 19:00:00|1577.65|1575.25|1579.65|1577.25|1580.39|1577.99|1575.91|1573.51|0
1659035100000|2022-07-28 19:05:00|1579.9|1577.5|1578.15|1575.75|1582.89|1580.49|1575.41|1573.01|0
1659035400000|2022-07-28 19:10:00|1578.4|1576|1577.15|1574.75|1578.65|1576.25|1574.66|1572.26|0
1659035700000|2022-07-28 19:15:00|1577.4|1575|1576.9|1574.5|1577.9|1575.5|1573.41|1571.01|0
1659036000000|2022-07-28 19:20:00|1577.15|1574.75|1578.9|1576.5|1579.9|1577.5|1577.15|1574.75|0
1659036300000|2022-07-28 19:25:00|1579.15|1576.75|1579.65|1577.25|1580.14|1577.74|1577.15|1574.75|0
1659036600000|2022-07-28 19:30:00|1579.4|1577|1578.17|1575.77|1579.42|1577.02|1576.65|1574.25|0
1659036900000|2022-07-28 19:35:00|1578.42|1576.02|1574.68|1572.28|1578.92|1576.52|1572.44|1570.04|0
1659037200000|2022-07-28 19:40:00|1574.93|1572.53|1573.19|1570.79|1574.93|1572.53|1571.44|1569.04|0
1659037500000|2022-07-28 19:45:00|1572.69|1570.29|1576.43|1574.03|1576.68|1574.28|1571.19|1568.79|0
1659037800000|2022-07-28 19:50:00|1577.92|1575.52|1575.65|1573.25|1578.92|1576.52|1574.16|1571.76|0
1659038100000|2022-07-28 19:55:00|1575.16|1572.76|1575.4|1572.52|1577.4|1575|1572.03|1569.63|0
1659038400000|2022-07-28 20:00:00|1574.65|1571.77|1585.39|1582.51|1590.25|1587.37|1574.4|1571.52|0
1659038700000|2022-07-28 20:05:00|1585.89|1583.01|1584.16|1581.76|1589.14|1586.26|1583.66|1581.26|0
1659039000000|2022-07-28 20:10:00|1583.78|1581.38|1582.66|1580.26|1585.4|1583|1581.91|1579.51|0
1659039300000|2022-07-28 20:15:00|1583.86|1581.06|1585.97|1583.17|1586.6|1583.8|1583.11|1580.31|0
1659039600000|2022-07-28 20:20:00|1585.85|1583.05|1584.36|1581.56|1586.6|1583.8|1584.36|1581.56|0
1659039900000|2022-07-28 20:25:00|1584.61|1581.81|1587.35|1584.55|1587.6|1584.8|1583.61|1580.81|0
1659040200000|2022-07-28 20:30:00|1580.98|1578.18|1599.57|1596.77|1601.56|1598.76|1580.98|1578.18|0
1659040500000|2022-07-28 20:35:00|1599.82|1597.02|1608.05|1605.25|1612.41|1609.61|1599.32|1596.52|0
1659040800000|2022-07-28 20:40:00|1607.8|1605|1608.55|1605.75|1610.05|1607.25|1607.05|1604.25|0
1659041100000|2022-07-28 20:45:00|1608.3|1605.5|1610.04|1607.24|1611.04|1608.24|1607.05|1604.25|0
1659041400000|2022-07-28 20:50:00|1609.8|1607|1608.55|1605.75|1610.04|1607.24|1608.05|1605.25|0
1659041700000|2022-07-28 20:55:00|1608.3|1605.5|1607.17|1604.37|1609.42|1606.62|1606.92|1604.12|0
1659042000000|2022-07-28 21:00:00|1607.22|1604.42|1608.61|1605.81|1608.75|1605.95|1607.03|1604.23|0
1659042300000|2022-07-28 21:05:00|1608.89|1606.09|1607.18|1604.38|1608.89|1606.09|1607.07|1604.27|0
1659042600000|2022-07-28 21:10:00|1608.09|1605.29|1607.14|1604.34|1608.79|1605.99|1607.14|1604.34|0
1659042900000|2022-07-28 21:15:00|1607.11|1604.31|1607.08|1604.28|1607.84|1605.04|1606.83|1604.03|0
1659043200000|2022-07-28 21:20:00|1607.05|1604.25|1606.24|1603.44|1607.41|1604.61|1606.24|1603.44|0
1659043500000|2022-07-28 21:25:00|1606.2|1603.4|1605.19|1602.39|1606.39|1603.59|1604.65|1601.85|0
1659043800000|2022-07-28 21:30:00|1604.65|1601.85|1606.15|1603.35|1606.73|1603.93|1604.65|1601.85|0
1659044100000|2022-07-28 21:35:00|1606.11|1603.31|1605.49|1602.69|1606.15|1603.35|1605.38|1602.58|0
1659044400000|2022-07-28 21:40:00|1605.31|1602.51|1606.66|1603.86|1606.73|1603.93|1605.31|1602.51|0
1659044700000|2022-07-28 21:45:00|1606.59|1603.79|1606.73|1603.93|1606.99|1604.19|1606.59|1603.79|0
1659045000000|2022-07-28 21:50:00|1606.88|1604.08|1607.2|1604.4|1607.2|1604.4|1606.62|1603.82|0
1659045300000|2022-07-28 21:55:00|1607.28|1604.48|1607.68|1604.88|1608.34|1605.54|1607.13|1604.33|0
1659045600000|2022-07-28 22:00:00|1605.17|1602.37|1598.57|1595.77|1605.17|1602.37|1597.07|1594.27|0
1659045900000|2022-07-28 22:05:00|1598.82|1596.02|1600.93|1598.13|1601.56|1598.76|1598.44|1595.64|0
1659046200000|2022-07-28 22:10:00|1601.06|1598.26|1602.81|1600.01|1602.81|1600.01|1600.06|1597.26|0
1659046500000|2022-07-28 22:15:00|1602.56|1599.76|1599.81|1597.01|1602.81|1600.01|1599.81|1597.01|0
1659046800000|2022-07-28 22:20:00|1600.06|1597.26|1598.57|1595.77|1600.06|1597.26|1597.82|1595.02|0
1659047100000|2022-07-28 22:25:00|1598.69|1595.89|1600.31|1597.51|1600.31|1597.51|1598.57|1595.77|0
1659047400000|2022-07-28 22:30:00|1600.43|1597.63|1599.07|1596.27|1600.81|1598.01|1599.07|1596.27|0
1659047700000|2022-07-28 22:35:00|1599.32|1596.52|1598.57|1595.77|1600.06|1597.26|1598.32|1595.52|0
1659048000000|2022-07-28 22:40:00|1598.69|1595.89|1599.56|1596.76|1599.56|1596.76|1598.07|1595.27|0
1659048300000|2022-07-28 22:45:00|1599.43|1596.63|1597.07|1594.27|1599.43|1596.63|1597.07|1594.27|0
1659048600000|2022-07-28 22:50:00|1597.32|1594.52|1595.57|1592.77|1597.32|1594.52|1594.83|1592.03|0
1659048900000|2022-07-28 22:55:00|1595.32|1592.52|1596.07|1593.27|1597.07|1594.27|1594.33|1591.53|0
1659049200000|2022-07-28 23:00:00|1596.32|1593.52|1595.32|1592.52|1596.57|1593.77|1595.07|1592.27|0
1659049500000|2022-07-28 23:05:00|1595.44|1592.64|1594.58|1591.78|1595.57|1592.77|1594.08|1591.28|0
1659049800000|2022-07-28 23:10:00|1594.82|1592.02|1594.58|1591.78|1595.07|1592.27|1594.33|1591.53|0
1659050100000|2022-07-28 23:15:00|1595.07|1592.27|1594.08|1591.28|1595.32|1592.52|1593.58|1590.78|0
1659050400000|2022-07-28 23:20:00|1594.33|1591.53|1594.33|1591.53|1595.82|1593.02|1593.33|1590.53|0
1659050700000|2022-07-28 23:25:00|1594.57|1591.77|1597.32|1594.52|1597.57|1594.77|1594.57|1591.77|0
1659051000000|2022-07-28 23:30:00|1597.07|1594.27|1596.82|1594.02|1597.32|1594.52|1596.69|1593.89|0
1659051300000|2022-07-28 23:35:00|1596.57|1593.77|1596.82|1594.02|1597.82|1595.02|1595.82|1593.02|0
1659051600000|2022-07-28 23:40:00|1597.07|1594.27|1597.07|1594.27|1597.19|1594.39|1596.32|1593.52|0
1659051900000|2022-07-28 23:45:00|1597.32|1594.52|1597.82|1595.02|1598.07|1595.27|1596.32|1593.52|0
1659052200000|2022-07-28 23:50:00|1598.07|1595.27|1598.31|1595.51|1599.06|1596.26|1597.07|1594.27|0
1659052500000|2022-07-28 23:55:00|1598.19|1595.39|1597.32|1594.52|1598.68|1595.88|1597.32|1594.52|0
1658966400000|2022-07-28 00:00:00|1521.06|1518.26|1520.06|1517.26|1523.42|1520.62|1519.81|1517.01|0
1658966700000|2022-07-28 00:05:00|1520.31|1517.51|1519.32|1516.52|1522.06|1519.26|1519.07|1516.27|0
1658967000000|2022-07-28 00:10:00|1519.57|1516.77|1518.57|1515.77|1519.81|1517.01|1518.07|1515.27|0
1658967300000|2022-07-28 00:15:00|1518.32|1515.52|1517.82|1515.02|1518.57|1515.77|1517.57|1514.77|0
1658967600000|2022-07-28 00:20:00|1518.07|1515.27|1517.07|1514.27|1518.32|1515.52|1517.07|1514.27|0
1658967900000|2022-07-28 00:25:00|1517.32|1514.52|1515.33|1512.53|1518.32|1515.52|1515.33|1512.53|0
1658968200000|2022-07-28 00:30:00|1515.58|1512.78|1517.69|1514.89|1517.69|1514.89|1515.33|1512.53|0
1658968500000|2022-07-28 00:35:00|1517.57|1514.77|1517.07|1514.27|1517.82|1515.02|1516.57|1513.77|0
1658968800000|2022-07-28 00:40:00|1516.94|1514.14|1516.32|1513.52|1517.32|1514.52|1516.08|1513.28|0
1658969100000|2022-07-28 00:45:00|1516.08|1513.28|1517.07|1514.27|1517.32|1514.52|1515.08|1512.28|0
1658969400000|2022-07-28 00:50:00|1516.82|1514.02|1517.44|1514.64|1518.32|1515.52|1516.82|1514.02|0
1658969700000|2022-07-28 00:55:00|1517.57|1514.77|1517.82|1515.02|1518.07|1515.27|1517.19|1514.39|0
1658970000000|2022-07-28 01:00:00|1518.07|1515.27|1517.94|1515.14|1518.57|1515.77|1516.07|1513.27|0
1658970300000|2022-07-28 01:05:00|1518.07|1515.27|1518.81|1516.01|1519.31|1516.51|1517.82|1515.02|0
1658970600000|2022-07-28 01:10:00|1518.93|1516.13|1518.07|1515.27|1519.31|1516.51|1517.94|1515.14|0
1658970900000|2022-07-28 01:15:00|1518.32|1515.52|1519.31|1516.51|1519.56|1516.76|1517.32|1514.52|0
1658971200000|2022-07-28 01:20:00|1519.06|1516.26|1516.82|1514.02|1519.06|1516.26|1516.57|1513.77|0
1658971500000|2022-07-28 01:25:00|1516.69|1513.89|1517.07|1514.27|1517.57|1514.77|1516.57|1513.77|0
1658971800000|2022-07-28 01:30:00|1516.82|1514.02|1519.81|1517.01|1520.06|1517.26|1516.69|1513.89|0
1658972100000|2022-07-28 01:35:00|1519.56|1516.76|1519.06|1516.26|1520.18|1517.38|1517.82|1515.02|0
1658972400000|2022-07-28 01:40:00|1519.31|1516.51|1517.57|1514.77|1519.31|1516.51|1517.32|1514.52|0
1658972700000|2022-07-28 01:45:00|1517.82|1515.02|1518.56|1515.76|1519.06|1516.26|1517.32|1514.52|0
1658973000000|2022-07-28 01:50:00|1518.68|1515.88|1519.06|1516.26|1519.31|1516.51|1518.31|1515.51|0
1658973300000|2022-07-28 01:55:00|1519.31|1516.51|1520.68|1517.88|1521.06|1518.26|1518.81|1516.01|0
1658973600000|2022-07-28 02:00:00|1520.81|1518.01|1519.81|1517.01|1520.81|1518.01|1519.31|1516.51|0
1658973900000|2022-07-28 02:05:00|1520.18|1517.38|1519.56|1516.76|1520.56|1517.76|1519.31|1516.51|0
1658974200000|2022-07-28 02:10:00|1519.68|1516.88|1520.06|1517.26|1520.68|1517.88|1519.56|1516.76|0
1658974500000|2022-07-28 02:15:00|1520.18|1517.38|1520.18|1517.38|1520.56|1517.76|1519.81|1517.01|0
1658974800000|2022-07-28 02:20:00|1520.31|1517.51|1519.56|1516.76|1520.56|1517.76|1519.31|1516.51|0
1658975100000|2022-07-28 02:25:00|1519.81|1517.01|1520.06|1517.26|1520.31|1517.51|1519.56|1516.76|0
1658975400000|2022-07-28 02:30:00|1520.18|1517.38|1521.3|1518.5|1521.55|1518.75|1519.56|1516.76|0
1658975700000|2022-07-28 02:35:00|1521.42|1518.62|1522.92|1520.12|1523.3|1520.5|1521.3|1518.5|0
1658976000000|2022-07-28 02:40:00|1523.05|1520.25|1522.84|1520.04|1523.54|1520.74|1522.42|1519.62|0
1658976300000|2022-07-28 02:45:00|1522.71|1519.91|1522.1|1519.3|1523.09|1520.29|1522.1|1519.3|0
1658976600000|2022-07-28 02:50:00|1522.35|1519.55|1521.6|1518.8|1522.35|1519.55|1521.1|1518.3|0
1658976900000|2022-07-28 02:55:00|1521.47|1518.67|1521.72|1518.92|1521.85|1519.05|1521.1|1518.3|0
1658977200000|2022-07-28 03:00:00|1521.85|1519.05|1521.1|1518.3|1521.85|1519.05|1520.6|1517.8|0
1658977500000|2022-07-28 03:05:00|1521.35|1518.55|1521.1|1518.3|1521.35|1518.55|1520.85|1518.05|0
1658977800000|2022-07-28 03:10:00|1521.35|1518.55|1521.35|1518.55|1521.6|1518.8|1521.1|1518.3|0
1658978100000|2022-07-28 03:15:00|1521.1|1518.3|1520.1|1517.3|1521.1|1518.3|1519.85|1517.05|0
1658978400000|2022-07-28 03:20:00|1519.85|1517.05|1520.1|1517.3|1520.1|1517.3|1519.1|1516.3|0
1658978700000|2022-07-28 03:25:00|1519.97|1517.17|1519.6|1516.8|1520.1|1517.3|1519.35|1516.55|0
1658979000000|2022-07-28 03:30:00|1519.85|1517.05|1519.35|1516.55|1519.85|1517.05|1518.61|1515.81|0
1658979300000|2022-07-28 03:35:00|1518.97|1516.17|1519.72|1516.92|1519.85|1517.05|1518.86|1516.06|0
1658979600000|2022-07-28 03:40:00|1519.85|1517.05|1520.1|1517.3|1520.1|1517.3|1519.1|1516.3|0
1658979900000|2022-07-28 03:45:00|1520.22|1517.42|1518.61|1515.81|1520.22|1517.42|1518.36|1515.56|0
1658980200000|2022-07-28 03:50:00|1518.72|1515.92|1517.11|1514.31|1518.85|1516.05|1516.61|1513.81|0
1658980500000|2022-07-28 03:55:00|1517.36|1514.56|1517.36|1514.56|1518.36|1515.56|1516.98|1514.18|0
1658980800000|2022-07-28 04:00:00|1517.61|1514.81|1517.61|1514.81|1518.36|1515.56|1517.36|1514.56|0
1658981100000|2022-07-28 04:05:00|1517.36|1514.56|1517.86|1515.06|1517.86|1515.06|1517.36|1514.56|0
1658981400000|2022-07-28 04:10:00|1517.61|1514.81|1517.61|1514.81|1517.86|1515.06|1517.11|1514.31|0
1658981700000|2022-07-28 04:15:00|1517.36|1514.56|1517.36|1514.56|1517.73|1514.93|1517.11|1514.31|0
1658982000000|2022-07-28 04:20:00|1517.61|1514.81|1517.61|1514.81|1517.86|1515.06|1517.36|1514.56|0
1658982300000|2022-07-28 04:25:00|1517.86|1515.06|1517.86|1515.06|1517.86|1515.06|1517.36|1514.56|0
1658982600000|2022-07-28 04:30:00|1516.86|1514.06|1517.36|1514.56|1517.86|1515.06|1516.11|1513.31|0
1658982900000|2022-07-28 04:35:00|1517.23|1514.43|1517.86|1515.06|1518.35|1515.55|1517.11|1514.31|0
1658983200000|2022-07-28 04:40:00|1517.97|1515.17|1518.1|1515.3|1518.35|1515.55|1517.61|1514.81|0
1658983500000|2022-07-28 04:45:00|1518.35|1515.55|1518.35|1515.55|1518.6|1515.8|1517.85|1515.05|0
1658983800000|2022-07-28 04:50:00|1518.6|1515.8|1518.1|1515.3|1518.6|1515.8|1517.85|1515.05|0
1658984100000|2022-07-28 04:55:00|1518.35|1515.55|1517.85|1515.05|1518.35|1515.55|1517.85|1515.05|0
1658984400000|2022-07-28 05:00:00|1518.1|1515.3|1518.1|1515.3|1518.1|1515.3|1517.36|1514.56|0
1658984700000|2022-07-28 05:05:00|1517.97|1515.17|1516.36|1513.56|1518.1|1515.3|1516.36|1513.56|0
1658985000000|2022-07-28 05:10:00|1516.48|1513.68|1516.11|1513.31|1516.86|1514.06|1516.11|1513.31|0
1658985300000|2022-07-28 05:15:00|1516.36|1513.56|1516.11|1513.31|1516.36|1513.56|1516.11|1513.31|0
1658985600000|2022-07-28 05:20:00|1515.86|1513.06|1516.11|1513.31|1516.36|1513.56|1515.86|1513.06|0
1658985900000|2022-07-28 05:25:00|1516.36|1513.56|1516.11|1513.31|1516.61|1513.81|1515.86|1513.06|0
1658986200000|2022-07-28 05:30:00|1516.36|1513.56|1517.85|1515.05|1518.1|1515.3|1516.36|1513.56|0
1658986500000|2022-07-28 05:35:00|1518.1|1515.3|1517.35|1514.55|1518.1|1515.3|1517.1|1514.3|0
1658986800000|2022-07-28 05:40:00|1517.6|1514.8|1518.6|1515.8|1518.6|1515.8|1517.35|1514.55|0
1658987100000|2022-07-28 05:45:00|1518.35|1515.55|1519.72|1516.92|1519.84|1517.04|1518.1|1515.3|0
1658987400000|2022-07-28 05:50:00|1519.35|1516.55|1519.35|1516.55|1519.6|1516.8|1519.1|1516.3|0
1658987700000|2022-07-28 05:55:00|1519.22|1516.42|1519.6|1516.8|1520.09|1517.29|1518.6|1515.8|0
1658988000000|2022-07-28 06:00:00|1519.84|1517.04|1521.84|1519.04|1522.09|1519.29|1519.6|1516.8|0
1658988300000|2022-07-28 06:05:00|1521.59|1518.79|1521.09|1518.29|1521.84|1519.04|1519.84|1517.04|0
1658988600000|2022-07-28 06:10:00|1521.21|1518.41|1521.34|1518.54|1521.84|1519.04|1520.59|1517.79|0
1658988900000|2022-07-28 06:15:00|1521.59|1518.79|1522.83|1520.03|1523.08|1520.28|1521.34|1518.54|0
1658989200000|2022-07-28 06:20:00|1522.58|1519.78|1523.08|1520.28|1524.33|1521.53|1521.59|1518.79|0
1658989500000|2022-07-28 06:25:00|1523.33|1520.53|1522.08|1519.28|1523.33|1520.53|1521.34|1518.54|0
1658989800000|2022-07-28 06:30:00|1521.96|1519.16|1521.09|1518.29|1523.08|1520.28|1521.09|1518.29|0
1658990100000|2022-07-28 06:35:00|1521.34|1518.54|1523.58|1520.78|1523.58|1520.78|1520.96|1518.16|0
1658990400000|2022-07-28 06:40:00|1523.83|1521.03|1522.58|1519.78|1523.83|1521.03|1522.33|1519.53|0
1658990700000|2022-07-28 06:45:00|1522.33|1519.53|1521.34|1518.54|1522.33|1519.53|1520.34|1517.54|0
1658991000000|2022-07-28 06:50:00|1521.21|1518.41|1519.84|1517.04|1521.34|1518.54|1519.59|1516.79|0
1658991300000|2022-07-28 06:55:00|1519.59|1516.79|1520.34|1517.54|1520.84|1518.04|1519.59|1516.79|0
1658991600000|2022-07-28 07:00:00|1519.84|1517.04|1517.97|1515.17|1520.59|1517.79|1516.6|1513.8|0
1658991900000|2022-07-28 07:05:00|1518.15|1515.75|1518.39|1515.99|1518.64|1516.24|1517.15|1514.75|0
1658992200000|2022-07-28 07:10:00|1518.64|1516.24|1521.01|1518.61|1521.38|1518.98|1518.64|1516.24|0
1658992500000|2022-07-28 07:15:00|1520.89|1518.49|1522.63|1520.23|1522.63|1520.23|1519.26|1516.86|0
1658992800000|2022-07-28 07:20:00|1522.38|1519.98|1519.51|1517.11|1524.12|1521.72|1519.51|1517.11|0
1658993100000|2022-07-28 07:25:00|1519.64|1517.24|1518.64|1516.24|1521.13|1518.73|1518.64|1516.24|0
1658993400000|2022-07-28 07:30:00|1518.89|1516.49|1517.9|1515.5|1519.01|1516.61|1515.65|1513.25|0
1658993700000|2022-07-28 07:35:00|1517.65|1515.25|1516.65|1514.25|1519.14|1516.74|1516.65|1514.25|0
1658994000000|2022-07-28 07:40:00|1516.9|1514.5|1517.65|1515.25|1519.64|1517.24|1516.9|1514.5|0
1658994300000|2022-07-28 07:45:00|1517.89|1515.49|1518.26|1515.86|1519.51|1517.11|1517.65|1515.25|0
1658994600000|2022-07-28 07:50:00|1518.39|1515.99|1518.64|1516.24|1518.89|1516.49|1517.65|1515.25|0
1658994900000|2022-07-28 07:55:00|1518.14|1515.74|1517.27|1514.87|1518.39|1515.99|1516.4|1514|0
1658995200000|2022-07-28 08:00:00|1516.9|1514.5|1516.9|1514.5|1518.39|1515.99|1515.4|1513|0
1658995500000|2022-07-28 08:05:00|1516.65|1514.25|1514.37|1511.97|1516.9|1514.5|1512.88|1510.48|0
1658995800000|2022-07-28 08:10:00|1514.62|1512.22|1516.12|1513.72|1516.86|1514.46|1513.87|1511.47|0
1658996100000|2022-07-28 08:15:00|1515.87|1513.47|1516.37|1513.97|1518.11|1515.71|1515.12|1512.72|0
1658996400000|2022-07-28 08:20:00|1516.12|1513.72|1516.98|1514.58|1517.11|1514.71|1515.87|1513.47|0
1658996700000|2022-07-28 08:25:00|1516.37|1513.97|1514.74|1512.34|1516.61|1514.21|1514.37|1511.97|0
1658997000000|2022-07-28 08:30:00|1514.87|1512.47|1513.13|1510.73|1514.87|1512.47|1513.13|1510.73|0
1658997300000|2022-07-28 08:35:00|1513.25|1510.85|1512.63|1510.23|1513.87|1511.47|1512.63|1510.23|0
1658997600000|2022-07-28 08:40:00|1512.88|1510.48|1513.62|1511.22|1514.12|1511.72|1512.13|1509.73|0
1658997900000|2022-07-28 08:45:00|1513.87|1511.47|1513.62|1511.22|1514.62|1512.22|1513.13|1510.73|0
1658998200000|2022-07-28 08:50:00|1513.49|1511.09|1510.88|1508.48|1514.12|1511.72|1510.14|1507.74|0
1658998500000|2022-07-28 08:55:00|1511.13|1508.73|1510.88|1508.48|1511.63|1509.23|1510.25|1507.85|0
1658998800000|2022-07-28 09:00:00|1511.13|1508.73|1511.63|1509.23|1512.38|1509.98|1510.88|1508.48|0
1658999100000|2022-07-28 09:05:00|1511.38|1508.98|1508.89|1506.49|1511.75|1509.35|1508.89|1506.49|0
1658999400000|2022-07-28 09:10:00|1509.14|1506.74|1507.89|1505.49|1510.13|1507.73|1507.39|1504.99|0
1658999700000|2022-07-28 09:15:00|1507.64|1505.24|1508.64|1506.24|1508.89|1506.49|1507.39|1504.99|0
1659000000000|2022-07-28 09:20:00|1508.39|1505.99|1507.14|1504.74|1508.64|1506.24|1506.65|1504.25|0
1659000300000|2022-07-28 09:25:00|1507.39|1504.99|1508.14|1505.74|1509.39|1506.99|1507.14|1504.74|0
1659000600000|2022-07-28 09:30:00|1508.39|1505.99|1508.89|1506.49|1509.14|1506.74|1507.76|1505.36|0
1659000900000|2022-07-28 09:35:00|1508.64|1506.24|1511.88|1509.48|1512.13|1509.73|1508.51|1506.11|0
1659001200000|2022-07-28 09:40:00|1512|1509.6|1512.62|1510.22|1512.87|1510.47|1511.38|1508.98|0
1659001500000|2022-07-28 09:45:00|1512.74|1510.34|1512.74|1510.34|1514.62|1512.22|1512.62|1510.22|0
1659001800000|2022-07-28 09:50:00|1512.87|1510.47|1511.88|1509.48|1513.62|1511.22|1511.63|1509.23|0
1659002100000|2022-07-28 09:55:00|1512.13|1509.73|1514.37|1511.97|1514.49|1512.09|1512.13|1509.73|0
1659002400000|2022-07-28 10:00:00|1514.62|1512.22|1514.62|1512.22|1515.86|1513.46|1513.37|1510.97|0
1659002700000|2022-07-28 10:05:00|1514.87|1512.47|1513.87|1511.47|1515.36|1512.96|1513.87|1511.47|0
1659003000000|2022-07-28 10:10:00|1514.12|1511.72|1512.12|1509.72|1514.12|1511.72|1512.12|1509.72|0
1659003300000|2022-07-28 10:15:00|1512.37|1509.97|1513.87|1511.47|1514.37|1511.97|1512.37|1509.97|0
1659003600000|2022-07-28 10:20:00|1513.62|1511.22|1514.37|1511.97|1514.62|1512.22|1512.87|1510.47|0
1659003900000|2022-07-28 10:25:00|1514.24|1511.84|1516.23|1513.83|1516.36|1513.96|1513.62|1511.22|0
1659004200000|2022-07-28 10:30:00|1516.61|1514.21|1515.61|1513.21|1516.86|1514.46|1515.36|1512.96|0
1659004500000|2022-07-28 10:35:00|1515.36|1512.96|1517.11|1514.71|1517.23|1514.83|1514.37|1511.97|0
1659004800000|2022-07-28 10:40:00|1517.23|1514.83|1516.36|1513.96|1517.23|1514.83|1516.23|1513.83|0
1659005100000|2022-07-28 10:45:00|1516.23|1513.83|1515.36|1512.96|1516.23|1513.83|1514.61|1512.21|0
1659005400000|2022-07-28 10:50:00|1515.61|1513.21|1515.36|1512.96|1515.61|1513.21|1514.61|1512.21|0
1659005700000|2022-07-28 10:55:00|1515.61|1513.21|1515.11|1512.71|1515.73|1513.33|1513.12|1510.72|0
1659006000000|2022-07-28 11:00:00|1515.36|1512.96|1517.35|1514.95|1517.35|1514.95|1515.36|1512.96|0
1659006300000|2022-07-28 11:05:00|1517.22|1514.82|1517.85|1515.45|1518.1|1515.7|1516.86|1514.46|0
1659006600000|2022-07-28 11:10:00|1518.1|1515.7|1518.1|1515.7|1518.35|1515.95|1516.61|1514.21|0
1659006900000|2022-07-28 11:15:00|1517.85|1515.45|1518.85|1516.45|1519.1|1516.7|1517.47|1515.07|0
1659007200000|2022-07-28 11:20:00|1518.6|1516.2|1517.85|1515.45|1518.6|1516.2|1516.85|1514.45|0
1659007500000|2022-07-28 11:25:00|1517.6|1515.2|1517.6|1515.2|1518.85|1516.45|1516.61|1514.21|0
1659007800000|2022-07-28 11:30:00|1517.85|1515.45|1517.35|1514.95|1517.85|1515.45|1516.61|1514.21|0
1659008100000|2022-07-28 11:35:00|1517.1|1514.7|1516.85|1514.45|1517.85|1515.45|1516.85|1514.45|0
1659008400000|2022-07-28 11:40:00|1516.6|1514.2|1516.11|1513.71|1516.6|1514.2|1515.61|1513.21|0
1659008700000|2022-07-28 11:45:00|1516.36|1513.96|1515.86|1513.46|1516.85|1514.45|1515.86|1513.46|0
1659009000000|2022-07-28 11:50:00|1516.11|1513.71|1516.35|1513.95|1516.6|1514.2|1515.48|1513.08|0
1659009300000|2022-07-28 11:55:00|1516.11|1513.71|1516.11|1513.71|1516.11|1513.71|1515.11|1512.71|0
1659009600000|2022-07-28 12:00:00|1515.98|1513.58|1513.85|1511.45|1516.35|1513.95|1513.85|1511.45|0
1659009900000|2022-07-28 12:05:00|1513.6|1511.2|1513.35|1510.95|1514.35|1511.95|1512.85|1510.45|0
1659010200000|2022-07-28 12:10:00|1513.6|1511.2|1514.1|1511.7|1514.59|1512.19|1513.35|1510.95|0
1659010500000|2022-07-28 12:15:00|1513.97|1511.57|1513.97|1511.57|1514.59|1512.19|1512.72|1510.32|0
1659010800000|2022-07-28 12:20:00|1513.85|1511.45|1514.84|1512.44|1516.09|1513.69|1513.1|1510.7|0
1659011100000|2022-07-28 12:25:00|1514.59|1512.19|1515.21|1512.81|1515.84|1513.44|1514.34|1511.94|0
1659011400000|2022-07-28 12:30:00|1515.96|1513.56|1517.33|1514.93|1519.45|1517.05|1505.62|1503.22|0
1659011700000|2022-07-28 12:35:00|1516.96|1514.56|1515.07|1512.67|1521.44|1519.04|1513.33|1510.93|0
1659012000000|2022-07-28 12:40:00|1515.32|1512.92|1524.04|1521.64|1524.79|1522.39|1515.32|1512.92|0
1659012300000|2022-07-28 12:45:00|1523.54|1521.14|1528.03|1525.63|1531.77|1529.37|1523.05|1520.65|0
1659012600000|2022-07-28 12:50:00|1527.78|1525.38|1528.28|1525.88|1531.02|1528.62|1525.29|1522.89|0
1659012900000|2022-07-28 12:55:00|1528.03|1525.63|1523.3|1520.9|1528.03|1525.63|1521.55|1519.15|0
1659013200000|2022-07-28 13:00:00|1523.42|1521.02|1521.8|1519.4|1524.04|1521.64|1520.06|1517.66|0
1659013500000|2022-07-28 13:05:00|1521.55|1519.15|1522.8|1520.4|1524.29|1521.89|1520.3|1517.9|0
1659013800000|2022-07-28 13:10:00|1522.55|1520.15|1526.53|1524.13|1527.03|1524.63|1522.05|1519.65|0
1659014100000|2022-07-28 13:15:00|1526.29|1523.89|1530.02|1527.62|1530.02|1527.62|1525.54|1523.14|0
1659014400000|2022-07-28 13:20:00|1529.28|1526.88|1530.77|1528.37|1531.52|1529.12|1529.03|1526.63|0
1659014700000|2022-07-28 13:25:00|1530.52|1528.12|1533.26|1530.86|1535.51|1533.11|1529.03|1526.63|0
1659015000000|2022-07-28 13:30:00|1534.26|1531.86|1536.78|1534.38|1542.49|1540.09|1533.51|1531.11|0
1659015300000|2022-07-28 13:35:00|1537.28|1534.88|1533.91|1531.51|1541.52|1539.12|1533.54|1531.14|0
1659015600000|2022-07-28 13:40:00|1533.54|1531.14|1518.84|1516.44|1535.41|1533.01|1518.34|1515.94|0
1659015900000|2022-07-28 13:45:00|1518.59|1516.19|1513.07|1510.67|1519.58|1517.18|1507.87|1505.47|0
1659016200000|2022-07-28 13:50:00|1512.83|1510.43|1502.36|1499.96|1514.07|1511.67|1498.62|1496.22|0
1659016500000|2022-07-28 13:55:00|1501.86|1499.46|1508.34|1505.94|1509.83|1507.43|1501.36|1498.96|0
1659016800000|2022-07-28 14:00:00|1508.59|1506.19|1512.58|1510.18|1515.32|1512.92|1508.59|1506.19|0
1659017100000|2022-07-28 14:05:00|1511.33|1508.93|1503.85|1501.45|1513.32|1510.92|1500.37|1497.97|0
1659017400000|2022-07-28 14:10:00|1504.85|1502.45|1504.86|1502.46|1508.09|1505.69|1499.37|1496.97|0
1659017700000|2022-07-28 14:15:00|1504.62|1502.22|1504.96|1502.56|1509.83|1507.43|1502.85|1500.45|0
1659018000000|2022-07-28 14:20:00|1505.34|1502.94|1502.1|1499.7|1506.59|1504.19|1497.12|1494.72|0
1659018300000|2022-07-28 14:25:00|1501.85|1499.45|1503.1|1500.7|1505.09|1502.69|1496.62|1494.22|0
1659018600000|2022-07-28 14:30:00|1502.35|1499.95|1503.33|1500.93|1505.09|1502.69|1498.47|1496.07|0
1659018900000|2022-07-28 14:35:00|1503.58|1501.18|1511.34|1508.94|1514.3|1511.9|1503.58|1501.18|0
1659019200000|2022-07-28 14:40:00|1510.59|1508.19|1512.8|1510.4|1512.8|1510.4|1507.07|1504.67|0
1659019500000|2022-07-28 14:45:00|1513.3|1510.9|1524.52|1522.12|1524.77|1522.37|1512.05|1509.65|0
1659019800000|2022-07-28 14:50:00|1523.77|1521.37|1524.28|1521.88|1526.51|1524.11|1522.27|1519.87|0
1659020100000|2022-07-28 14:55:00|1524.78|1522.38|1530.51|1528.11|1530.76|1528.36|1523.04|1520.64|0
1659020400000|2022-07-28 15:00:00|1530.76|1528.36|1533.75|1531.35|1536.74|1534.34|1529.02|1526.62|0
1659020700000|2022-07-28 15:05:00|1533.5|1531.1|1535|1532.6|1538.24|1535.84|1533.5|1531.1|0
1659021000000|2022-07-28 15:10:00|1535.5|1533.1|1539.74|1537.34|1539.74|1537.34|1533|1530.6|0
1659021300000|2022-07-28 15:15:00|1539.98|1537.58|1539.24|1536.84|1541.73|1539.33|1536.74|1534.34|0
1659021600000|2022-07-28 15:20:00|1539.49|1537.09|1547.45|1545.05|1548.7|1546.3|1537.49|1535.09|0
1659021900000|2022-07-28 15:25:00|1547.95|1545.55|1552.73|1550.33|1553.22|1550.82|1547.2|1544.8|0
1659022200000|2022-07-28 15:30:00|1553.47|1551.07|1549.97|1547.57|1553.97|1551.57|1546.49|1544.09|0
1659022500000|2022-07-28 15:35:00|1550.22|1547.82|1550.72|1548.32|1552.46|1550.06|1547.73|1545.33|0
1659022800000|2022-07-28 15:40:00|1550.97|1548.57|1557.45|1555.05|1557.45|1555.05|1549.47|1547.07|0
1659023100000|2022-07-28 15:45:00|1557.2|1554.8|1556.2|1553.8|1558.94|1556.54|1553.46|1551.06|0
1659023400000|2022-07-28 15:50:00|1556.7|1554.3|1556.96|1554.56|1559.71|1557.31|1555.97|1553.57|0
1659023700000|2022-07-28 15:55:00|1556.46|1554.06|1551.48|1549.08|1557.21|1554.81|1551.23|1548.83|0
1659024000000|2022-07-28 16:00:00|1551.73|1549.33|1554.22|1551.82|1554.47|1552.07|1551.48|1549.08|0
1659024300000|2022-07-28 16:05:00|1554.47|1552.07|1551.73|1549.33|1554.97|1552.57|1550.98|1548.58|0
1659024600000|2022-07-28 16:10:00|1551.98|1549.58|1554.72|1552.32|1556.46|1554.06|1551.73|1549.33|0
1659024900000|2022-07-28 16:15:00|1554.97|1552.57|1549.72|1547.32|1554.97|1552.57|1549.22|1546.82|0
1659025200000|2022-07-28 16:20:00|1548.72|1546.32|1555.95|1553.55|1555.95|1553.55|1548.47|1546.07|0
1659025500000|2022-07-28 16:25:00|1556.2|1553.8|1557.21|1554.81|1558.46|1556.06|1554.21|1551.81|0
1659025800000|2022-07-28 16:30:00|1557.46|1555.06|1554.97|1552.57|1557.96|1555.56|1551.48|1549.08|0
1659026100000|2022-07-28 16:35:00|1554.72|1552.32|1556.21|1553.81|1557.21|1554.81|1553.22|1550.82|0
1659026400000|2022-07-28 16:40:00|1555.96|1553.56|1555.71|1553.31|1556.21|1553.81|1553.72|1551.32|0
1659026700000|2022-07-28 16:45:00|1555.46|1553.06|1555.22|1552.82|1558.46|1556.06|1554.72|1552.32|0
1659027000000|2022-07-28 16:50:00|1555.46|1553.06|1559.19|1556.79|1559.19|1556.79|1553.47|1551.07|0
1659027300000|2022-07-28 16:55:00|1558.94|1556.54|1555.95|1553.55|1559.44|1557.04|1555.95|1553.55|0
1659027600000|2022-07-28 17:00:00|1555.7|1553.3|1553.71|1551.31|1556.45|1554.05|1551.21|1548.81|0
1659027900000|2022-07-28 17:05:00|1554.07|1551.67|1556.7|1554.3|1556.7|1554.3|1551.96|1549.56|0
1659028200000|2022-07-28 17:10:00|1556.95|1554.55|1560.19|1557.79|1560.94|1558.54|1555.7|1553.3|0
1659028500000|2022-07-28 17:15:00|1559.94|1557.54|1559.94|1557.54|1560.69|1558.29|1556.95|1554.55|0
1659028800000|2022-07-28 17:20:00|1560.19|1557.79|1562.93|1560.53|1564.93|1562.53|1559.44|1557.04|0
1659029100000|2022-07-28 17:25:00|1563.43|1561.03|1565.42|1563.02|1565.92|1563.52|1562.18|1559.78|0
1659029400000|2022-07-28 17:30:00|1565.92|1563.52|1568.67|1566.27|1568.67|1566.27|1565.17|1562.77|0
1659029700000|2022-07-28 17:35:00|1568.91|1566.51|1570.42|1568.02|1572.9|1570.5|1568.17|1565.77|0
1659030000000|2022-07-28 17:40:00|1570.67|1568.27|1573.42|1571.02|1575.91|1573.51|1570.67|1568.27|0
1659030300000|2022-07-28 17:45:00|1573.17|1570.77|1575.41|1573.01|1576.16|1573.76|1571.92|1569.52|0
1659030600000|2022-07-28 17:50:00|1575.16|1572.76|1574.91|1572.51|1576.16|1573.76|1573.17|1570.77|0
1659030900000|2022-07-28 17:55:00|1575.16|1572.76|1577.16|1574.76|1579.15|1576.75|1575.16|1572.76|0
1659031200000|2022-07-28 18:00:00|1576.66|1574.26|1573.41|1571.01|1576.91|1574.51|1572.67|1570.27|0
1659031500000|2022-07-28 18:05:00|1573.17|1570.77|1570.67|1568.27|1573.41|1571.01|1569.18|1566.78|0
1659031800000|2022-07-28 18:10:00|1571.17|1568.77|1570.92|1568.52|1572.92|1570.52|1569.18|1566.78|0
1659032100000|2022-07-28 18:15:00|1570.67|1568.27|1573.66|1571.26|1575.16|1572.76|1570.67|1568.27|0
1659032400000|2022-07-28 18:20:00|1573.41|1571.01|1573.41|1571.01|1573.66|1571.26|1571.17|1568.77|0
1659032700000|2022-07-28 18:25:00|1573.66|1571.26|1573.16|1570.76|1574.41|1572.01|1572.17|1569.77|0
1659033000000|2022-07-28 18:30:00|1573.41|1571.01|1573.41|1571.01|1574.66|1572.26|1570.92|1568.52|0
1659033300000|2022-07-28 18:35:00|1573.66|1571.26|1574.66|1572.26|1574.91|1572.51|1572.67|1570.27|0
1659033600000|2022-07-28 18:40:00|1574.91|1572.51|1575.41|1573.01|1576.41|1574.01|1574.66|1572.26|0
1659033900000|2022-07-28 18:45:00|1575.16|1572.76|1575.91|1573.51|1576.16|1573.76|1574.41|1572.01|0
1659034200000|2022-07-28 18:50:00|1576.16|1573.76|1577.9|1575.5|1577.9|1575.5|1573.66|1571.26|0
1659034500000|2022-07-28 18:55:00|1578.15|1575.75|1577.15|1574.75|1578.4|1576|1574.91|1572.51|0
1659034800000|2022-07-28 19:00:00|1577.65|1575.25|1579.65|1577.25|1580.39|1577.99|1575.91|1573.51|0
1659035100000|2022-07-28 19:05:00|1579.9|1577.5|1578.15|1575.75|1582.89|1580.49|1575.41|1573.01|0
1659035400000|2022-07-28 19:10:00|1578.4|1576|1577.15|1574.75|1578.65|1576.25|1574.66|1572.26|0
1659035700000|2022-07-28 19:15:00|1577.4|1575|1576.9|1574.5|1577.9|1575.5|1573.41|1571.01|0
1659036000000|2022-07-28 19:20:00|1577.15|1574.75|1578.9|1576.5|1579.9|1577.5|1577.15|1574.75|0
1659036300000|2022-07-28 19:25:00|1579.15|1576.75|1579.65|1577.25|1580.14|1577.74|1577.15|1574.75|0
1659036600000|2022-07-28 19:30:00|1579.4|1577|1578.17|1575.77|1579.42|1577.02|1576.65|1574.25|0
1659036900000|2022-07-28 19:35:00|1578.42|1576.02|1574.68|1572.28|1578.92|1576.52|1572.44|1570.04|0
1659037200000|2022-07-28 19:40:00|1574.93|1572.53|1573.19|1570.79|1574.93|1572.53|1571.44|1569.04|0
1659037500000|2022-07-28 19:45:00|1572.69|1570.29|1576.43|1574.03|1576.68|1574.28|1571.19|1568.79|0
1659037800000|2022-07-28 19:50:00|1577.92|1575.52|1575.65|1573.25|1578.92|1576.52|1574.16|1571.76|0
1659038100000|2022-07-28 19:55:00|1575.16|1572.76|1575.4|1572.52|1577.4|1575|1572.03|1569.63|0
1659038400000|2022-07-28 20:00:00|1574.65|1571.77|1585.39|1582.51|1590.25|1587.37|1574.4|1571.52|0
1659038700000|2022-07-28 20:05:00|1585.89|1583.01|1584.16|1581.76|1589.14|1586.26|1583.66|1581.26|0
1659039000000|2022-07-28 20:10:00|1583.78|1581.38|1582.66|1580.26|1585.4|1583|1581.91|1579.51|0
1659039300000|2022-07-28 20:15:00|1583.86|1581.06|1585.97|1583.17|1586.6|1583.8|1583.11|1580.31|0
1659039600000|2022-07-28 20:20:00|1585.85|1583.05|1584.36|1581.56|1586.6|1583.8|1584.36|1581.56|0
1659039900000|2022-07-28 20:25:00|1584.61|1581.81|1587.35|1584.55|1587.6|1584.8|1583.61|1580.81|0
1659040200000|2022-07-28 20:30:00|1580.98|1578.18|1599.57|1596.77|1601.56|1598.76|1580.98|1578.18|0
1659040500000|2022-07-28 20:35:00|1599.82|1597.02|1608.05|1605.25|1612.41|1609.61|1599.32|1596.52|0
1659040800000|2022-07-28 20:40:00|1607.8|1605|1608.55|1605.75|1610.05|1607.25|1607.05|1604.25|0
1659041100000|2022-07-28 20:45:00|1608.3|1605.5|1610.04|1607.24|1611.04|1608.24|1607.05|1604.25|0
1659041400000|2022-07-28 20:50:00|1609.8|1607|1608.55|1605.75|1610.04|1607.24|1608.05|1605.25|0
1659041700000|2022-07-28 20:55:00|1608.3|1605.5|1607.17|1604.37|1609.42|1606.62|1606.92|1604.12|0
1659042000000|2022-07-28 21:00:00|1607.22|1604.42|1608.61|1605.81|1608.75|1605.95|1607.03|1604.23|0
1659042300000|2022-07-28 21:05:00|1608.89|1606.09|1607.18|1604.38|1608.89|1606.09|1607.07|1604.27|0
1659042600000|2022-07-28 21:10:00|1608.09|1605.29|1607.14|1604.34|1608.79|1605.99|1607.14|1604.34|0
1659042900000|2022-07-28 21:15:00|1607.11|1604.31|1607.08|1604.28|1607.84|1605.04|1606.83|1604.03|0
1659043200000|2022-07-28 21:20:00|1607.05|1604.25|1606.24|1603.44|1607.41|1604.61|1606.24|1603.44|0
1659043500000|2022-07-28 21:25:00|1606.2|1603.4|1605.19|1602.39|1606.39|1603.59|1604.65|1601.85|0
1659043800000|2022-07-28 21:30:00|1604.65|1601.85|1606.15|1603.35|1606.73|1603.93|1604.65|1601.85|0
1659044100000|2022-07-28 21:35:00|1606.11|1603.31|1605.49|1602.69|1606.15|1603.35|1605.38|1602.58|0
1659044400000|2022-07-28 21:40:00|1605.31|1602.51|1606.66|1603.86|1606.73|1603.93|1605.31|1602.51|0
1659044700000|2022-07-28 21:45:00|1606.59|1603.79|1606.73|1603.93|1606.99|1604.19|1606.59|1603.79|0
1659045000000|2022-07-28 21:50:00|1606.88|1604.08|1607.2|1604.4|1607.2|1604.4|1606.62|1603.82|0
1659045300000|2022-07-28 21:55:00|1607.28|1604.48|1607.68|1604.88|1608.34|1605.54|1607.13|1604.33|0
1659045600000|2022-07-28 22:00:00|1605.17|1602.37|1598.57|1595.77|1605.17|1602.37|1597.07|1594.27|0
1659045900000|2022-07-28 22:05:00|1598.82|1596.02|1600.93|1598.13|1601.56|1598.76|1598.44|1595.64|0
1659046200000|2022-07-28 22:10:00|1601.06|1598.26|1602.81|1600.01|1602.81|1600.01|1600.06|1597.26|0
1659046500000|2022-07-28 22:15:00|1602.56|1599.76|1599.81|1597.01|1602.81|1600.01|1599.81|1597.01|0
1659046800000|2022-07-28 22:20:00|1600.06|1597.26|1598.57|1595.77|1600.06|1597.26|1597.82|1595.02|0
1659047100000|2022-07-28 22:25:00|1598.69|1595.89|1600.31|1597.51|1600.31|1597.51|1598.57|1595.77|0
1659047400000|2022-07-28 22:30:00|1600.43|1597.63|1599.07|1596.27|1600.81|1598.01|1599.07|1596.27|0
1659047700000|2022-07-28 22:35:00|1599.32|1596.52|1598.57|1595.77|1600.06|1597.26|1598.32|1595.52|0
1659048000000|2022-07-28 22:40:00|1598.69|1595.89|1599.56|1596.76|1599.56|1596.76|1598.07|1595.27|0
1659048300000|2022-07-28 22:45:00|1599.43|1596.63|1597.07|1594.27|1599.43|1596.63|1597.07|1594.27|0
1659048600000|2022-07-28 22:50:00|1597.32|1594.52|1595.57|1592.77|1597.32|1594.52|1594.83|1592.03|0
1659048900000|2022-07-28 22:55:00|1595.32|1592.52|1596.07|1593.27|1597.07|1594.27|1594.33|1591.53|0
1659049200000|2022-07-28 23:00:00|1596.32|1593.52|1595.32|1592.52|1596.57|1593.77|1595.07|1592.27|0
1659049500000|2022-07-28 23:05:00|1595.44|1592.64|1594.58|1591.78|1595.57|1592.77|1594.08|1591.28|0
1659049800000|2022-07-28 23:10:00|1594.82|1592.02|1594.58|1591.78|1595.07|1592.27|1594.33|1591.53|0
1659050100000|2022-07-28 23:15:00|1595.07|1592.27|1594.08|1591.28|1595.32|1592.52|1593.58|1590.78|0
1659050400000|2022-07-28 23:20:00|1594.33|1591.53|1594.33|1591.53|1595.82|1593.02|1593.33|1590.53|0
1659050700000|2022-07-28 23:25:00|1594.57|1591.77|1597.32|1594.52|1597.57|1594.77|1594.57|1591.77|0
1659051000000|2022-07-28 23:30:00|1597.07|1594.27|1596.82|1594.02|1597.32|1594.52|1596.69|1593.89|0
1659051300000|2022-07-28 23:35:00|1596.57|1593.77|1596.82|1594.02|1597.82|1595.02|1595.82|1593.02|0
1659051600000|2022-07-28 23:40:00|1597.07|1594.27|1597.07|1594.27|1597.19|1594.39|1596.32|1593.52|0
1659051900000|2022-07-28 23:45:00|1597.32|1594.52|1597.82|1595.02|1598.07|1595.27|1596.32|1593.52|0
1659052200000|2022-07-28 23:50:00|1598.07|1595.27|1598.31|1595.51|1599.06|1596.26|1597.07|1594.27|0
1659052500000|2022-07-28 23:55:00|1598.19|1595.39|1597.32|1594.52|1598.68|1595.88|1597.32|1594.52|0
1659052800000|2022-07-29 00:00:00|1597.07|1594.27|1595.44|1592.64|1597.07|1594.27|1594.44|1591.64|0
1659053100000|2022-07-29 00:05:00|1595.57|1592.77|1597.57|1594.77|1597.69|1594.89|1594.82|1592.02|0
1659053400000|2022-07-29 00:10:00|1597.82|1595.02|1597.57|1594.77|1599.06|1596.26|1596.82|1594.02|0
1659053700000|2022-07-29 00:15:00|1597.82|1595.02|1596.81|1594.01|1598.31|1595.51|1596.06|1593.26|0
1659054000000|2022-07-29 00:20:00|1596.31|1593.51|1596.31|1593.51|1596.81|1594.01|1595.68|1592.88|0
1659054300000|2022-07-29 00:25:00|1596.06|1593.26|1594.81|1592.01|1596.31|1593.51|1594.56|1591.76|0
1659054600000|2022-07-29 00:30:00|1595.06|1592.26|1595.56|1592.76|1595.81|1593.01|1594.56|1591.76|0
1659054900000|2022-07-29 00:35:00|1595.31|1592.51|1596.56|1593.76|1596.56|1593.76|1595.06|1592.26|0
1659055200000|2022-07-29 00:40:00|1596.31|1593.51|1594.56|1591.76|1596.56|1593.76|1594.06|1591.26|0
1659055500000|2022-07-29 00:45:00|1595.06|1592.26|1593.81|1591.01|1595.18|1592.38|1593.56|1590.76|0
1659055800000|2022-07-29 00:50:00|1594.06|1591.26|1594.56|1591.76|1595.68|1592.88|1593.81|1591.01|0
1659056100000|2022-07-29 00:55:00|1594.81|1592.01|1594.81|1592.01|1595.56|1592.76|1594.56|1591.76|0
1659056400000|2022-07-29 01:00:00|1594.56|1591.76|1594.56|1591.76|1595.31|1592.51|1593.81|1591.01|0
1659056700000|2022-07-29 01:05:00|1594.43|1591.63|1595.81|1593.01|1595.81|1593.01|1594.31|1591.51|0
1659057000000|2022-07-29 01:10:00|1595.56|1592.76|1596.8|1594|1596.8|1594|1595.06|1592.26|0
1659057300000|2022-07-29 01:15:00|1597.05|1594.25|1597.05|1594.25|1598.3|1595.5|1595.93|1593.13|0
1659057600000|2022-07-29 01:20:00|1596.92|1594.12|1597.17|1594.37|1598.8|1596|1596.55|1593.75|0
1659057900000|2022-07-29 01:25:00|1597.05|1594.25|1597.67|1594.87|1598.05|1595.25|1596.8|1594|0
1659058200000|2022-07-29 01:30:00|1597.55|1594.75|1598.3|1595.5|1598.3|1595.5|1596.3|1593.5|0
1659058500000|2022-07-29 01:35:00|1598.55|1595.75|1598.17|1595.37|1598.8|1596|1597.55|1594.75|0
1659058800000|2022-07-29 01:40:00|1598.05|1595.25|1599.05|1596.25|1599.55|1596.75|1597.55|1594.75|0
1659059100000|2022-07-29 01:45:00|1599.3|1596.5|1600.05|1597.25|1600.05|1597.25|1598.8|1596|0
1659059400000|2022-07-29 01:50:00|1600.17|1597.37|1600.54|1597.74|1601.04|1598.24|1599.55|1596.75|0
1659059700000|2022-07-29 01:55:00|1600.29|1597.49|1602.41|1599.61|1602.54|1599.74|1600.29|1597.49|0
1659060000000|2022-07-29 02:00:00|1602.79|1599.99|1602.29|1599.49|1603.29|1600.49|1602.04|1599.24|0
1659060300000|2022-07-29 02:05:00|1602.54|1599.74|1602.29|1599.49|1603.04|1600.24|1601.29|1598.49|0
1659060600000|2022-07-29 02:10:00|1602.16|1599.36|1602.66|1599.86|1603.29|1600.49|1602.04|1599.24|0
1659060900000|2022-07-29 02:15:00|1602.79|1599.99|1602.04|1599.24|1602.79|1599.99|1601.66|1598.86|0
1659061200000|2022-07-29 02:20:00|1602.29|1599.49|1602.04|1599.24|1602.79|1599.99|1601.54|1598.74|0
1659061500000|2022-07-29 02:25:00|1601.79|1598.99|1602.66|1599.86|1602.79|1599.99|1601.29|1598.49|0
1659061800000|2022-07-29 02:30:00|1602.54|1599.74|1603.54|1600.74|1604.04|1601.24|1602.54|1599.74|0
1659062100000|2022-07-29 02:35:00|1603.29|1600.49|1604.28|1601.48|1604.28|1601.48|1603.29|1600.49|0
1659062400000|2022-07-29 02:40:00|1604.03|1601.23|1604.78|1601.98|1605.03|1602.23|1604.03|1601.23|0
1659062700000|2022-07-29 02:45:00|1605.03|1602.23|1604.28|1601.48|1605.03|1602.23|1604.03|1601.23|0
1659063000000|2022-07-29 02:50:00|1604.15|1601.35|1602.29|1599.49|1604.28|1601.48|1602.04|1599.24|0
1659063300000|2022-07-29 02:55:00|1602.04|1599.24|1602.29|1599.49|1602.54|1599.74|1601.79|1598.99|0
1659063600000|2022-07-29 03:00:00|1602.04|1599.24|1602.29|1599.49|1603.04|1600.24|1601.79|1598.99|0
1659063900000|2022-07-29 03:05:00|1602.16|1599.36|1601.29|1598.49|1602.29|1599.49|1601.04|1598.24|0
1659064200000|2022-07-29 03:10:00|1601.79|1598.99|1600.79|1597.99|1602.04|1599.24|1600.79|1597.99|0
1659064500000|2022-07-29 03:15:00|1601.04|1598.24|1602.04|1599.24|1602.29|1599.49|1601.04|1598.24|0
1659064800000|2022-07-29 03:20:00|1601.91|1599.11|1601.91|1599.11|1602.29|1599.49|1601.54|1598.74|0
1659065100000|2022-07-29 03:25:00|1602.04|1599.24|1601.54|1598.74|1602.04|1599.24|1601.29|1598.49|0
1659065400000|2022-07-29 03:30:00|1601.66|1598.86|1600.04|1597.24|1601.66|1598.86|1599.54|1596.74|0
1659065700000|2022-07-29 03:35:00|1599.79|1596.99|1600.54|1597.74|1600.79|1597.99|1599.29|1596.49|0
1659066000000|2022-07-29 03:40:00|1600.29|1597.49|1598.3|1595.5|1600.29|1597.49|1598.05|1595.25|0
1659066300000|2022-07-29 03:45:00|1598.05|1595.25|1598.41|1595.61|1599.29|1596.49|1597.8|1595|0
1659066600000|2022-07-29 03:50:00|1598.54|1595.74|1598.79|1595.99|1599.04|1596.24|1598.05|1595.25|0
1659066900000|2022-07-29 03:55:00|1598.54|1595.74|1597.8|1595|1598.66|1595.86|1597.3|1594.5|0
1659067200000|2022-07-29 04:00:00|1597.55|1594.75|1598.29|1595.49|1598.29|1595.49|1597.3|1594.5|0
1659067500000|2022-07-29 04:05:00|1598.16|1595.36|1599.79|1596.99|1600.04|1597.24|1598.05|1595.25|0
1659067800000|2022-07-29 04:10:00|1600.04|1597.24|1599.79|1596.99|1600.04|1597.24|1599.54|1596.74|0
1659068100000|2022-07-29 04:15:00|1600.04|1597.24|1599.54|1596.74|1600.04|1597.24|1599.29|1596.49|0
1659068400000|2022-07-29 04:20:00|1599.79|1596.99|1601.16|1598.36|1601.29|1598.49|1599.54|1596.74|0
1659068700000|2022-07-29 04:25:00|1601.29|1598.49|1601.04|1598.24|1601.54|1598.74|1600.79|1597.99|0
1659069000000|2022-07-29 04:30:00|1600.91|1598.11|1600.04|1597.24|1600.91|1598.11|1599.54|1596.74|0
1659069300000|2022-07-29 04:35:00|1600.16|1597.36|1600.91|1598.11|1601.04|1598.24|1600.04|1597.24|0
1659069600000|2022-07-29 04:40:00|1600.79|1597.99|1600.79|1597.99|1601.04|1598.24|1600.29|1597.49|0
1659069900000|2022-07-29 04:45:00|1600.66|1597.86|1600.29|1597.49|1601.04|1598.24|1600.29|1597.49|0
1659070200000|2022-07-29 04:50:00|1600.54|1597.74|1600.04|1597.24|1600.79|1597.99|1599.91|1597.11|0
1659070500000|2022-07-29 04:55:00|1600.29|1597.49|1599.66|1596.86|1600.29|1597.49|1598.79|1595.99|0
1659070800000|2022-07-29 05:00:00|1599.41|1596.61|1598.41|1595.61|1599.91|1597.11|1598.16|1595.36|0
1659071100000|2022-07-29 05:05:00|1598.54|1595.74|1597.29|1594.49|1598.54|1595.74|1597.29|1594.49|0
1659071400000|2022-07-29 05:10:00|1597.41|1594.61|1597.04|1594.24|1597.79|1594.99|1595.8|1593|0
1659071700000|2022-07-29 05:15:00|1596.8|1594|1599.04|1596.24|1599.04|1596.24|1596.55|1593.75|0
1659072000000|2022-07-29 05:20:00|1599.29|1596.49|1600.79|1597.99|1601.29|1598.49|1599.29|1596.49|0
1659072300000|2022-07-29 05:25:00|1600.54|1597.74|1601.9|1599.1|1602.53|1599.73|1600.29|1597.49|0
1659072600000|2022-07-29 05:30:00|1601.78|1598.98|1604.03|1601.23|1604.65|1601.85|1601.28|1598.48|0
1659072900000|2022-07-29 05:35:00|1603.78|1600.98|1605.28|1602.48|1606.02|1603.22|1603.53|1600.73|0
1659073200000|2022-07-29 05:40:00|1605.4|1602.6|1603.78|1600.98|1605.4|1602.6|1603.53|1600.73|0
1659073500000|2022-07-29 05:45:00|1604.03|1601.23|1603.78|1600.98|1605.89|1603.09|1603.03|1600.23|0
1659073800000|2022-07-29 05:50:00|1603.53|1600.73|1603.28|1600.48|1604.28|1601.48|1602.53|1599.73|0
1659074100000|2022-07-29 05:55:00|1603.03|1600.23|1605.27|1602.47|1605.27|1602.47|1603.03|1600.23|0
1659074400000|2022-07-29 06:00:00|1605.52|1602.72|1602.28|1599.48|1605.52|1602.72|1601.28|1598.48|0
1659074700000|2022-07-29 06:05:00|1602.53|1599.73|1601.53|1598.73|1603.03|1600.23|1601.03|1598.23|0
1659075000000|2022-07-29 06:10:00|1601.28|1598.48|1601.28|1598.48|1603.03|1600.23|1600.78|1597.98|0
1659075300000|2022-07-29 06:15:00|1601.15|1598.35|1601.78|1598.98|1602.4|1599.6|1600.78|1597.98|0
1659075600000|2022-07-29 06:20:00|1602.03|1599.23|1605.27|1602.47|1605.27|1602.47|1601.53|1598.73|0
1659075900000|2022-07-29 06:25:00|1605.39|1602.59|1608.06|1605.26|1608.31|1605.51|1605.07|1602.27|0
1659076200000|2022-07-29 06:30:00|1607.81|1605.01|1607.31|1604.51|1608.56|1605.76|1607.06|1604.26|0
1659076500000|2022-07-29 06:35:00|1607.56|1604.76|1606.07|1603.27|1608.31|1605.51|1606.07|1603.27|0
1659076800000|2022-07-29 06:40:00|1606.32|1603.52|1604.57|1601.77|1607.06|1604.26|1604.32|1601.52|0
1659077100000|2022-07-29 06:45:00|1605.07|1602.27|1605.69|1602.89|1606.56|1603.76|1604.57|1601.77|0
1659077400000|2022-07-29 06:50:00|1605.82|1603.02|1606.07|1603.27|1606.68|1603.88|1604.82|1602.02|0
1659077700000|2022-07-29 06:55:00|1606.18|1603.38|1606.31|1603.51|1607.31|1604.51|1604.57|1601.77|0
1659078000000|2022-07-29 07:00:00|1605.57|1602.77|1604.19|1601.39|1606.81|1604.01|1603.57|1600.77|0
1659078300000|2022-07-29 07:05:00|1603.62|1601.22|1605.49|1603.09|1607.11|1604.71|1602.62|1600.22|0
1659078600000|2022-07-29 07:10:00|1605.62|1603.22|1603.87|1601.47|1607.36|1604.96|1603.87|1601.47|0
1659078900000|2022-07-29 07:15:00|1604.12|1601.72|1607.86|1605.46|1607.86|1605.46|1603.62|1601.22|0
1659079200000|2022-07-29 07:20:00|1608.11|1605.71|1607.98|1605.58|1610.1|1607.7|1607.61|1605.21|0
1659079500000|2022-07-29 07:25:00|1608.11|1605.71|1607.86|1605.46|1609.11|1606.71|1606.98|1604.58|0
1659079800000|2022-07-29 07:30:00|1607.61|1605.21|1602.12|1599.72|1607.86|1605.46|1601.87|1599.47|0
1659080100000|2022-07-29 07:35:00|1602.37|1599.97|1602.87|1600.47|1603.87|1601.47|1601.87|1599.47|0
1659080400000|2022-07-29 07:40:00|1602.62|1600.22|1601.12|1598.72|1602.87|1600.47|1599.63|1597.23|0
1659080700000|2022-07-29 07:45:00|1601.24|1598.84|1600.5|1598.1|1602.37|1599.97|1599.88|1597.48|0
1659081000000|2022-07-29 07:50:00|1600.74|1598.34|1600.87|1598.47|1602.37|1599.97|1600.38|1597.98|0
1659081300000|2022-07-29 07:55:00|1600.63|1598.23|1602.37|1599.97|1602.37|1599.97|1600.38|1597.98|0
1659081600000|2022-07-29 08:00:00|1602.62|1600.22|1603.37|1600.97|1604.62|1602.22|1601.87|1599.47|0
1659081900000|2022-07-29 08:05:00|1603.12|1600.72|1604.86|1602.46|1605.86|1603.46|1603.12|1600.72|0
1659082200000|2022-07-29 08:10:00|1605.11|1602.71|1605.11|1602.71|1606.86|1604.46|1604.86|1602.46|0
1659082500000|2022-07-29 08:15:00|1605.23|1602.83|1606.86|1604.46|1607.11|1604.71|1604.12|1601.72|0
1659082800000|2022-07-29 08:20:00|1606.61|1604.21|1602.24|1599.84|1606.86|1604.46|1602.12|1599.72|0
1659083100000|2022-07-29 08:25:00|1602.37|1599.97|1605.86|1603.46|1605.86|1603.46|1602.12|1599.72|0
1659083400000|2022-07-29 08:30:00|1605.61|1603.21|1604.61|1602.21|1605.86|1603.46|1604.36|1601.96|0
1659083700000|2022-07-29 08:35:00|1604.36|1601.96|1603.12|1600.72|1605.36|1602.96|1602.87|1600.47|0
1659084000000|2022-07-29 08:40:00|1602.62|1600.22|1602.12|1599.72|1605.86|1603.46|1601.24|1598.84|0
1659084300000|2022-07-29 08:45:00|1601.99|1599.59|1598.63|1596.23|1602.37|1599.97|1598.38|1595.98|0
1659084600000|2022-07-29 08:50:00|1598.88|1596.48|1598.88|1596.48|1600.12|1597.72|1597.88|1595.48|0
1659084900000|2022-07-29 08:55:00|1598.63|1596.23|1600.87|1598.47|1601.37|1598.97|1598.63|1596.23|0
1659085200000|2022-07-29 09:00:00|1600.37|1597.97|1600.12|1597.72|1600.87|1598.47|1598.88|1596.48|0
1659085500000|2022-07-29 09:05:00|1600.24|1597.84|1599.13|1596.73|1600.37|1597.97|1598.5|1596.1|0
1659085800000|2022-07-29 09:10:00|1599|1596.6|1600.62|1598.22|1600.62|1598.22|1598.38|1595.98|0
1659086100000|2022-07-29 09:15:00|1600.37|1597.97|1599.13|1596.73|1600.87|1598.47|1599.13|1596.73|0
1659086400000|2022-07-29 09:20:00|1599.37|1596.97|1600.12|1597.72|1600.87|1598.47|1598.37|1595.97|0
1659086700000|2022-07-29 09:25:00|1600.24|1597.84|1602.11|1599.71|1602.11|1599.71|1599.99|1597.59|0
1659087000000|2022-07-29 09:30:00|1601.86|1599.46|1604.61|1602.21|1604.61|1602.21|1601.86|1599.46|0
1659087300000|2022-07-29 09:35:00|1604.36|1601.96|1603.86|1601.46|1605.11|1602.71|1603.61|1601.21|0
1659087600000|2022-07-29 09:40:00|1603.73|1601.33|1603.36|1600.96|1604.61|1602.21|1603.23|1600.83|0
1659087900000|2022-07-29 09:45:00|1603.11|1600.71|1603.86|1601.46|1604.36|1601.96|1602.86|1600.46|0
1659088200000|2022-07-29 09:50:00|1604.11|1601.71|1603.86|1601.46|1604.86|1602.46|1602.86|1600.46|0
1659088500000|2022-07-29 09:55:00|1603.73|1601.33|1606.35|1603.95|1606.47|1604.07|1603.36|1600.96|0
1659088800000|2022-07-29 10:00:00|1606.6|1604.2|1605.35|1602.95|1607.35|1604.95|1602.86|1600.46|0
1659089100000|2022-07-29 10:05:00|1605.22|1602.82|1606.85|1604.45|1607.6|1605.2|1605.1|1602.7|0
1659089400000|2022-07-29 10:10:00|1606.6|1604.2|1605.35|1602.95|1607.35|1604.95|1604.85|1602.45|0
1659089700000|2022-07-29 10:15:00|1605.1|1602.7|1603.61|1601.21|1605.6|1603.2|1603.23|1600.83|0
1659090000000|2022-07-29 10:20:00|1603.11|1600.71|1604.36|1601.96|1604.85|1602.45|1603.11|1600.71|0
1659090300000|2022-07-29 10:25:00|1604.47|1602.07|1604.35|1601.95|1605.35|1602.95|1604.11|1601.71|0
1659090600000|2022-07-29 10:30:00|1604.6|1602.2|1605.6|1603.2|1605.6|1603.2|1604.47|1602.07|0
1659090900000|2022-07-29 10:35:00|1605.35|1602.95|1608.84|1606.44|1608.84|1606.44|1605.1|1602.7|0
1659091200000|2022-07-29 10:40:00|1608.59|1606.19|1607.85|1605.45|1608.84|1606.44|1607.85|1605.45|0
1659091500000|2022-07-29 10:45:00|1607.47|1605.07|1607.6|1605.2|1607.85|1605.45|1606.6|1604.2|0
1659091800000|2022-07-29 10:50:00|1608.1|1605.7|1607.35|1604.95|1609.34|1606.94|1607.35|1604.95|0
1659092100000|2022-07-29 10:55:00|1607.6|1605.2|1606.85|1604.45|1607.6|1605.2|1606.35|1603.95|0
1659092400000|2022-07-29 11:00:00|1606.6|1604.2|1604.85|1602.45|1607.6|1605.2|1604.6|1602.2|0
1659092700000|2022-07-29 11:05:00|1604.6|1602.2|1601.86|1599.46|1604.85|1602.45|1601.86|1599.46|0
1659093000000|2022-07-29 11:10:00|1601.98|1599.58|1601.86|1599.46|1603.61|1601.21|1601.86|1599.46|0
1659093300000|2022-07-29 11:15:00|1602.11|1599.71|1603.36|1600.96|1603.6|1601.2|1601.86|1599.46|0
1659093600000|2022-07-29 11:20:00|1603.6|1601.2|1602.11|1599.71|1604.1|1601.7|1600.86|1598.46|0
1659093900000|2022-07-29 11:25:00|1602.36|1599.96|1600.61|1598.21|1602.36|1599.96|1600.11|1597.71|0
1659094200000|2022-07-29 11:30:00|1600.86|1598.46|1600.35|1597.95|1601.61|1599.21|1600.1|1597.7|0
1659094500000|2022-07-29 11:35:00|1600.6|1598.2|1600.85|1598.45|1602.35|1599.95|1599.97|1597.57|0
1659094800000|2022-07-29 11:40:00|1600.6|1598.2|1600.1|1597.7|1600.85|1598.45|1598.6|1596.2|0
1659095100000|2022-07-29 11:45:00|1599.85|1597.45|1599.6|1597.2|1600.85|1598.45|1599.35|1596.95|0
1659095400000|2022-07-29 11:50:00|1599.47|1597.07|1600.35|1597.95|1601.1|1598.7|1598.85|1596.45|0
1659095700000|2022-07-29 11:55:00|1600.1|1597.7|1601.22|1598.82|1601.35|1598.95|1599.1|1596.7|0
1659096000000|2022-07-29 12:00:00|1601.1|1598.7|1602.59|1600.19|1603.09|1600.69|1600.85|1598.45|0
1659096300000|2022-07-29 12:05:00|1602.84|1600.44|1601.35|1598.95|1603.34|1600.94|1601.35|1598.95|0
1659096600000|2022-07-29 12:10:00|1601.6|1599.2|1599.6|1597.2|1601.6|1599.2|1599.1|1596.7|0
1659096900000|2022-07-29 12:15:00|1599.35|1596.95|1597.85|1595.45|1599.35|1596.95|1597.36|1594.96|0
1659097200000|2022-07-29 12:20:00|1598.1|1595.7|1598.35|1595.95|1598.6|1596.2|1596.86|1594.46|0
1659097500000|2022-07-29 12:25:00|1598.6|1596.2|1596.73|1594.33|1600.1|1597.7|1596.11|1593.71|0
1659097800000|2022-07-29 12:30:00|1597.72|1595.32|1589.62|1587.22|1598.35|1595.95|1589.49|1587.09|0
1659098100000|2022-07-29 12:35:00|1589.87|1587.47|1589.11|1586.71|1593.86|1591.46|1587.63|1585.23|0
1659098400000|2022-07-29 12:40:00|1588.61|1586.21|1590.11|1587.71|1590.73|1588.33|1588.61|1586.21|0
1659098700000|2022-07-29 12:45:00|1590.36|1587.96|1592.35|1589.95|1592.6|1590.2|1590.11|1587.71|0
1659099000000|2022-07-29 12:50:00|1592.6|1590.2|1596.11|1593.71|1596.35|1593.95|1592.11|1589.71|0
1659099300000|2022-07-29 12:55:00|1595.86|1593.46|1594.86|1592.46|1595.86|1593.46|1594.61|1592.21|0
1659099600000|2022-07-29 13:00:00|1595.11|1592.71|1589.12|1586.72|1595.11|1592.71|1588.62|1586.22|0
1659099900000|2022-07-29 13:05:00|1588.87|1586.47|1588.62|1586.22|1589.87|1587.47|1586.88|1584.48|0
1659100200000|2022-07-29 13:10:00|1588.87|1586.47|1588.12|1585.72|1589.12|1586.72|1586.88|1584.48|0
1659100500000|2022-07-29 13:15:00|1587.63|1585.23|1587.88|1585.48|1588.62|1586.22|1587.25|1584.85|0
1659100800000|2022-07-29 13:20:00|1587.63|1585.23|1590.87|1588.47|1591.12|1588.72|1586.88|1584.48|0
1659101100000|2022-07-29 13:25:00|1590.62|1588.22|1591.12|1588.72|1592.36|1589.96|1589.87|1587.47|0
1659101400000|2022-07-29 13:30:00|1591.87|1589.47|1587.63|1585.23|1595.86|1593.46|1584.88|1582.48|0
1659101700000|2022-07-29 13:35:00|1587.38|1584.98|1592.33|1589.93|1592.58|1590.18|1583.39|1580.99|0
1659102000000|2022-07-29 13:40:00|1592.83|1590.43|1599.82|1597.42|1603.31|1600.91|1592.45|1590.05|0
1659102300000|2022-07-29 13:45:00|1599.44|1597.04|1603.07|1600.67|1607.05|1604.65|1599.44|1597.04|0
1659102600000|2022-07-29 13:50:00|1603.32|1600.92|1605.58|1603.18|1607.83|1605.43|1602.32|1599.92|0
1659102900000|2022-07-29 13:55:00|1605.7|1603.3|1606.58|1604.18|1609.33|1606.93|1604.09|1601.69|0
1659103200000|2022-07-29 14:00:00|1607.2|1604.8|1614.81|1612.41|1615.31|1612.91|1603.21|1600.81|0
1659103500000|2022-07-29 14:05:00|1615.06|1612.66|1613.35|1610.95|1619.34|1616.94|1611.85|1609.45|0
1659103800000|2022-07-29 14:10:00|1613.1|1610.7|1611.35|1608.95|1616.33|1613.93|1611.1|1608.7|0
1659104100000|2022-07-29 14:15:00|1611.84|1609.44|1613.09|1610.69|1613.09|1610.69|1609.1|1606.7|0
1659104400000|2022-07-29 14:20:00|1613.34|1610.94|1617.08|1614.68|1618.08|1615.68|1611.35|1608.95|0
1659104700000|2022-07-29 14:25:00|1617.83|1615.43|1620.57|1618.17|1624.82|1622.42|1617.08|1614.68|0
1659105000000|2022-07-29 14:30:00|1620.82|1618.42|1616.58|1614.18|1623.07|1620.67|1615.83|1613.43|0
1659105300000|2022-07-29 14:35:00|1615.83|1613.43|1619.08|1616.68|1619.83|1617.43|1615.59|1613.19|0
1659105600000|2022-07-29 14:40:00|1619.58|1617.18|1622.32|1619.92|1622.82|1620.42|1617.83|1615.43|0
1659105900000|2022-07-29 14:45:00|1622.07|1619.67|1619.33|1616.93|1624.32|1621.92|1619.08|1616.68|0
1659106200000|2022-07-29 14:50:00|1619.58|1617.18|1618.08|1615.68|1620.32|1617.92|1616.33|1613.93|0
1659106500000|2022-07-29 14:55:00|1617.83|1615.43|1609.35|1606.95|1618.83|1616.43|1609.35|1606.95|0
1659106800000|2022-07-29 15:00:00|1609.1|1606.7|1605.11|1602.71|1611.59|1609.19|1604.61|1602.21|0
1659107100000|2022-07-29 15:05:00|1605.61|1603.21|1607.85|1605.45|1610.1|1607.7|1605.36|1602.96|0
1659107400000|2022-07-29 15:10:00|1607.6|1605.2|1606.47|1604.07|1608.1|1605.7|1603.36|1600.96|0
1659107700000|2022-07-29 15:15:00|1606.85|1604.45|1608.85|1606.45|1609.1|1606.7|1603.86|1601.46|0
1659108000000|2022-07-29 15:20:00|1608.6|1606.2|1601.36|1598.96|1609.1|1606.7|1601.36|1598.96|0
1659108300000|2022-07-29 15:25:00|1601.12|1598.72|1598.1|1595.7|1602.11|1599.71|1596.13|1593.73|0
1659108600000|2022-07-29 15:30:00|1597.6|1595.2|1598.11|1595.71|1601.35|1598.95|1595.62|1593.22|0
1659108900000|2022-07-29 15:35:00|1597.86|1595.46|1605.34|1602.94|1605.34|1602.94|1597.86|1595.46|0
1659109200000|2022-07-29 15:40:00|1605.59|1603.19|1611.08|1608.68|1611.08|1608.68|1604.84|1602.44|0
1659109500000|2022-07-29 15:45:00|1610.83|1608.43|1608.34|1605.94|1612.08|1609.68|1608.34|1605.94|0
1659109800000|2022-07-29 15:50:00|1608.59|1606.19|1611.83|1609.43|1612.58|1610.18|1607.09|1604.69|0
1659110100000|2022-07-29 15:55:00|1612.08|1609.68|1610.83|1608.43|1613.08|1610.68|1609.83|1607.43|0
1659110400000|2022-07-29 16:00:00|1611.08|1608.68|1611.08|1608.68|1613.33|1610.93|1610.33|1607.93|0
1659110700000|2022-07-29 16:05:00|1610.58|1608.18|1605.09|1602.69|1610.58|1608.18|1603.85|1601.45|0
1659111000000|2022-07-29 16:10:00|1605.84|1603.44|1607.09|1604.69|1610.33|1607.93|1605.84|1603.44|0
1659111300000|2022-07-29 16:15:00|1607.34|1604.94|1611.58|1609.18|1613.08|1610.68|1607.09|1604.69|0
1659111600000|2022-07-29 16:20:00|1611.83|1609.43|1611.58|1609.18|1612.83|1610.43|1609.33|1606.93|0
1659111900000|2022-07-29 16:25:00|1611.7|1609.3|1611.33|1608.93|1612.58|1610.18|1610.08|1607.68|0
1659112200000|2022-07-29 16:30:00|1611.58|1609.18|1612.57|1610.17|1614.07|1611.67|1610.83|1608.43|0
1659112500000|2022-07-29 16:35:00|1612.32|1609.92|1614.06|1611.66|1614.56|1612.16|1608.82|1606.42|0
1659112800000|2022-07-29 16:40:00|1613.81|1611.41|1614.56|1612.16|1614.81|1612.41|1612.07|1609.67|0
1659113100000|2022-07-29 16:45:00|1614.31|1611.91|1617.8|1615.4|1618.55|1616.15|1613.81|1611.41|0
1659113400000|2022-07-29 16:50:00|1617.31|1614.91|1621.55|1619.15|1621.55|1619.15|1617.31|1614.91|0
1659113700000|2022-07-29 16:55:00|1621.8|1619.4|1620.05|1617.65|1622.54|1620.14|1619.55|1617.15|0
1659114000000|2022-07-29 17:00:00|1619.8|1617.4|1617.55|1615.15|1620.55|1618.15|1616.81|1614.41|0
1659114300000|2022-07-29 17:05:00|1617.31|1614.91|1619.06|1616.66|1619.56|1617.16|1616.81|1614.41|0
1659114600000|2022-07-29 17:10:00|1619.31|1616.91|1619.56|1617.16|1620.55|1618.15|1617.06|1614.66|0
1659114900000|2022-07-29 17:15:00|1619.81|1617.41|1619.31|1616.91|1620.31|1617.91|1618.56|1616.16|0
1659115200000|2022-07-29 17:20:00|1619.56|1617.16|1618.56|1616.16|1620.55|1618.15|1617.56|1615.16|0
1659115500000|2022-07-29 17:25:00|1618.31|1615.91|1616.06|1613.66|1619.06|1616.66|1615.56|1613.16|0
1659115800000|2022-07-29 17:30:00|1615.81|1613.41|1617.56|1615.16|1619.81|1617.41|1615.81|1613.41|0
1659116100000|2022-07-29 17:35:00|1617.31|1614.91|1620.3|1617.9|1620.55|1618.15|1616.81|1614.41|0
1659116400000|2022-07-29 17:40:00|1620.55|1618.15|1622.04|1619.64|1622.3|1619.9|1619.81|1617.41|0
1659116700000|2022-07-29 17:45:00|1621.79|1619.39|1623.04|1620.64|1624.04|1621.64|1621.29|1618.89|0
1659117000000|2022-07-29 17:50:00|1622.79|1620.39|1625.78|1623.38|1626.28|1623.88|1622.79|1620.39|0
1659117300000|2022-07-29 17:55:00|1626.03|1623.63|1623.8|1621.4|1627.28|1624.88|1623.05|1620.65|0
1659117600000|2022-07-29 18:00:00|1624.05|1621.65|1624.8|1622.4|1625.3|1622.9|1621.56|1619.16|0
1659117900000|2022-07-29 18:05:00|1625.05|1622.65|1627.79|1625.39|1627.79|1625.39|1625.05|1622.65|0
1659118200000|2022-07-29 18:10:00|1627.54|1625.14|1628.18|1625.78|1629.31|1626.91|1627.17|1624.77|0
1659118500000|2022-07-29 18:15:00|1628.06|1625.66|1630.81|1628.41|1631.05|1628.65|1626.81|1624.41|0
1659118800000|2022-07-29 18:20:00|1630.56|1628.16|1629.31|1626.91|1631.05|1628.65|1628.31|1625.91|0
1659119100000|2022-07-29 18:25:00|1629.06|1626.66|1630.8|1628.4|1631.17|1628.77|1627.81|1625.41|0
1659119400000|2022-07-29 18:30:00|1631.05|1628.65|1631.3|1628.9|1631.55|1629.15|1629.31|1626.91|0
1659119700000|2022-07-29 18:35:00|1631.55|1629.15|1632.55|1630.15|1635.3|1632.9|1631.55|1629.15|0
1659120000000|2022-07-29 18:40:00|1631.8|1629.4|1630.31|1627.91|1632.55|1630.15|1629.06|1626.66|0
1659120300000|2022-07-29 18:45:00|1630.06|1627.66|1631.05|1628.65|1632.8|1630.4|1629.31|1626.91|0
1659120600000|2022-07-29 18:50:00|1630.8|1628.4|1632.55|1630.15|1633.05|1630.65|1630.06|1627.66|0
1659120900000|2022-07-29 18:55:00|1632.05|1629.65|1633.55|1631.15|1633.8|1631.4|1631.3|1628.9|0
1659121200000|2022-07-29 19:00:00|1634.05|1631.65|1638.54|1636.14|1638.54|1636.14|1633.05|1630.65|0
1659121500000|2022-07-29 19:05:00|1638.29|1635.89|1634.82|1632.42|1638.29|1635.89|1634.57|1632.17|0
1659121800000|2022-07-29 19:10:00|1635.07|1632.67|1637.06|1634.66|1637.06|1634.66|1633.57|1631.17|0
1659122100000|2022-07-29 19:15:00|1637.31|1634.91|1636.3|1633.9|1637.31|1634.91|1633.81|1631.41|0
1659122400000|2022-07-29 19:20:00|1636.05|1633.65|1638.3|1635.9|1638.3|1635.9|1635.3|1632.9|0
1659122700000|2022-07-29 19:25:00|1638.8|1636.4|1641.54|1639.14|1641.79|1639.39|1638.55|1636.15|0
1659123000000|2022-07-29 19:30:00|1641.29|1638.89|1643.54|1641.14|1643.54|1641.14|1638.05|1635.65|0
1659123300000|2022-07-29 19:35:00|1643.79|1641.39|1641.04|1638.64|1644.04|1641.64|1640.79|1638.39|0
1659123600000|2022-07-29 19:40:00|1640.79|1638.39|1641.79|1639.39|1643.04|1640.64|1639.3|1636.9|0
1659123900000|2022-07-29 19:45:00|1641.29|1638.89|1642.54|1640.14|1643.79|1641.39|1640.29|1637.89|0
1659124200000|2022-07-29 19:50:00|1644.53|1642.13|1636.8|1634.4|1644.53|1642.13|1636.55|1634.15|0
1659124500000|2022-07-29 19:55:00|1637.05|1634.65|1634.31|1631.91|1637.05|1634.65|1632.81|1630.41|0
1659124800000|2022-07-29 20:00:00|1633.31|1630.91|1634.55|1632.15|1637.3|1634.9|1633.31|1630.91|0
1659125100000|2022-07-29 20:05:00|1635.05|1632.65|1632.81|1630.41|1635.55|1633.15|1632.81|1630.41|0
1659125400000|2022-07-29 20:10:00|1633.06|1630.66|1633.56|1631.16|1634.3|1631.9|1632.81|1630.41|0
1659313800000|2022-08-01 00:30:00|1619.68|1616.88|1619.43|1616.63|1620.3|1617.5|1619.43|1616.63|0
1659314100000|2022-08-01 00:35:00|1619.18|1616.38|1618.68|1615.88|1620.18|1617.38|1618.18|1615.38|0
1659314400000|2022-08-01 00:40:00|1618.43|1615.63|1619.43|1616.63|1620.18|1617.38|1618.43|1615.63|0
1659314700000|2022-08-01 00:45:00|1619.55|1616.75|1619.68|1616.88|1620.43|1617.63|1619.43|1616.63|0
1659315000000|2022-08-01 00:50:00|1619.93|1617.13|1619.68|1616.88|1620.43|1617.63|1619.68|1616.88|0
1659315300000|2022-08-01 00:55:00|1619.8|1617|1619.18|1616.38|1619.8|1617|1618.43|1615.63|0
1659315600000|2022-08-01 01:00:00|1619.43|1616.63|1618.05|1615.25|1619.93|1617.13|1618.05|1615.25|0
1659315900000|2022-08-01 01:05:00|1617.93|1615.13|1617.68|1614.88|1618.68|1615.88|1617.18|1614.38|0
1659316200000|2022-08-01 01:10:00|1617.43|1614.63|1619.43|1616.63|1619.93|1617.13|1617.43|1614.63|0
1659316500000|2022-08-01 01:15:00|1619.68|1616.88|1621.18|1618.38|1621.18|1618.38|1618.93|1616.13|0
1659316800000|2022-08-01 01:20:00|1621.3|1618.5|1619.68|1616.88|1621.67|1618.87|1619.68|1616.88|0
1659317100000|2022-08-01 01:25:00|1619.93|1617.13|1620.68|1617.88|1620.93|1618.13|1619.68|1616.88|0
1659317400000|2022-08-01 01:30:00|1620.43|1617.63|1621.79|1618.99|1622.17|1619.37|1618.68|1615.88|0
1659317700000|2022-08-01 01:35:00|1621.92|1619.12|1621.93|1619.13|1622.93|1620.13|1620.93|1618.13|0
1659318000000|2022-08-01 01:40:00|1621.68|1618.88|1620.68|1617.88|1622.43|1619.63|1619.94|1617.14|0
1659318300000|2022-08-01 01:45:00|1620.55|1617.75|1618.69|1615.89|1620.68|1617.88|1618.44|1615.64|0
1659318600000|2022-08-01 01:50:00|1618.44|1615.64|1620.68|1617.88|1620.93|1618.13|1618.44|1615.64|0
1659318900000|2022-08-01 01:55:00|1620.55|1617.75|1621.18|1618.38|1622.18|1619.38|1619.93|1617.13|0
1659319200000|2022-08-01 02:00:00|1620.93|1618.13|1619.69|1616.89|1621.43|1618.63|1619.69|1616.89|0
1659319500000|2022-08-01 02:05:00|1619.93|1617.13|1619.68|1616.88|1620.55|1617.75|1619.44|1616.64|0
1659319800000|2022-08-01 02:10:00|1619.8|1617|1619.68|1616.88|1619.8|1617|1618.69|1615.89|0
1659320100000|2022-08-01 02:15:00|1619.44|1616.64|1619.19|1616.39|1619.8|1617|1618.94|1616.14|0
1659320400000|2022-08-01 02:20:00|1619.43|1616.63|1619.68|1616.88|1619.68|1616.88|1619.19|1616.39|0
1659320700000|2022-08-01 02:25:00|1619.93|1617.13|1622.05|1619.25|1622.18|1619.38|1619.68|1616.88|0
1659321000000|2022-08-01 02:30:00|1622.18|1619.38|1621.18|1618.38|1622.68|1619.88|1621.18|1618.38|0
1659321300000|2022-08-01 02:35:00|1621.43|1618.63|1620.43|1617.63|1621.43|1618.63|1620.18|1617.38|0
1659321600000|2022-08-01 02:40:00|1620.55|1617.75|1620.55|1617.75|1620.93|1618.13|1620.18|1617.38|0
1659321900000|2022-08-01 02:45:00|1620.68|1617.88|1621.18|1618.38|1621.93|1619.13|1620.68|1617.88|0
1659322200000|2022-08-01 02:50:00|1621.05|1618.25|1621.68|1618.88|1621.68|1618.88|1620.68|1617.88|0
1659322500000|2022-08-01 02:55:00|1622.18|1619.38|1621.93|1619.13|1622.93|1620.13|1621.55|1618.75|0
1659322800000|2022-08-01 03:00:00|1621.8|1619|1620.68|1617.88|1621.93|1619.13|1620.68|1617.88|0
1659323100000|2022-08-01 03:05:00|1620.43|1617.63|1620.18|1617.38|1620.93|1618.13|1619.43|1616.63|0
1659323400000|2022-08-01 03:10:00|1619.93|1617.13|1619.93|1617.13|1620.68|1617.88|1619.43|1616.63|0
1659323700000|2022-08-01 03:15:00|1620.18|1617.38|1617.44|1614.64|1620.18|1617.38|1617.44|1614.64|0
1659324000000|2022-08-01 03:20:00|1617.19|1614.39|1616.19|1613.39|1617.19|1614.39|1616.19|1613.39|0
1659324300000|2022-08-01 03:25:00|1616.44|1613.64|1615.44|1612.64|1616.69|1613.89|1614.69|1611.89|0
1659324600000|2022-08-01 03:30:00|1615.31|1612.51|1615.94|1613.14|1616.06|1613.26|1614.94|1612.14|0
1659324900000|2022-08-01 03:35:00|1615.69|1612.89|1616.19|1613.39|1616.19|1613.39|1615.69|1612.89|0
1659325200000|2022-08-01 03:40:00|1616.06|1613.26|1616.19|1613.39|1616.19|1613.39|1615.94|1613.14|0
1659325500000|2022-08-01 03:45:00|1615.94|1613.14|1614.94|1612.14|1615.94|1613.14|1614.94|1612.14|0
1659325800000|2022-08-01 03:50:00|1615.19|1612.39|1615.69|1612.89|1615.94|1613.14|1614.94|1612.14|0
1659326100000|2022-08-01 03:55:00|1615.94|1613.14|1615.69|1612.89|1615.94|1613.14|1615.69|1612.89|0
1659326400000|2022-08-01 04:00:00|1615.44|1612.64|1615.94|1613.14|1615.94|1613.14|1615.19|1612.39|0
1659326700000|2022-08-01 04:05:00|1616.19|1613.39|1615.19|1612.39|1616.19|1613.39|1615.19|1612.39|0
1659327000000|2022-08-01 04:10:00|1614.94|1612.14|1615.94|1613.14|1616.19|1613.39|1614.94|1612.14|0
1659327300000|2022-08-01 04:15:00|1616.19|1613.39|1617.43|1614.63|1617.43|1614.63|1616.19|1613.39|0
1659327600000|2022-08-01 04:20:00|1617.55|1614.75|1617.68|1614.88|1617.68|1614.88|1617.06|1614.26|0
1659327900000|2022-08-01 04:25:00|1617.55|1614.75|1618.18|1615.38|1618.18|1615.38|1617.19|1614.39|0
1659328200000|2022-08-01 04:30:00|1617.93|1615.13|1617.68|1614.88|1618.18|1615.38|1617.18|1614.38|0
1659328500000|2022-08-01 04:35:00|1617.93|1615.13|1616.44|1613.64|1617.93|1615.13|1616.44|1613.64|0
1659328800000|2022-08-01 04:40:00|1616.69|1613.89|1617.18|1614.38|1617.43|1614.63|1616.44|1613.64|0
1659329100000|2022-08-01 04:45:00|1617.43|1614.63|1616.69|1613.89|1617.43|1614.63|1616.69|1613.89|0
1659329400000|2022-08-01 04:50:00|1616.93|1614.13|1617.43|1614.63|1617.43|1614.63|1616.44|1613.64|0
1659329700000|2022-08-01 04:55:00|1617.55|1614.75|1618.18|1615.38|1618.18|1615.38|1617.43|1614.63|0
1659330000000|2022-08-01 05:00:00|1618.43|1615.63|1617.68|1614.88|1618.43|1615.63|1617.55|1614.75|0
1659330300000|2022-08-01 05:05:00|1617.43|1614.63|1617.43|1614.63|1618.18|1615.38|1617.3|1614.5|0
1659330600000|2022-08-01 05:10:00|1617.3|1614.5|1616.19|1613.39|1617.43|1614.63|1615.69|1612.89|0
1659330900000|2022-08-01 05:15:00|1615.94|1613.14|1616.68|1613.88|1616.8|1614|1615.69|1612.89|0
1659331200000|2022-08-01 05:20:00|1616.43|1613.63|1615.94|1613.14|1617.05|1614.25|1615.94|1613.14|0
1659331500000|2022-08-01 05:25:00|1616.06|1613.26|1616.93|1614.13|1617.3|1614.5|1616.06|1613.26|0
1659331800000|2022-08-01 05:30:00|1617.18|1614.38|1616.93|1614.13|1618.68|1615.88|1616.93|1614.13|0
1659332100000|2022-08-01 05:35:00|1616.68|1613.88|1614.94|1612.14|1616.93|1614.13|1614.94|1612.14|0
1659332400000|2022-08-01 05:40:00|1613.94|1611.14|1613.44|1610.64|1614.19|1611.39|1612.94|1610.14|0
1659332700000|2022-08-01 05:45:00|1613.31|1610.51|1615.19|1612.39|1615.19|1612.39|1613.31|1610.51|0
1659333000000|2022-08-01 05:50:00|1615.44|1612.64|1617.18|1614.38|1617.18|1614.38|1615.19|1612.39|0
1659333300000|2022-08-01 05:55:00|1617.43|1614.63|1618.43|1615.63|1618.43|1615.63|1617.05|1614.25|0
1659333600000|2022-08-01 06:00:00|1618.68|1615.88|1619.43|1616.63|1619.68|1616.88|1618.43|1615.63|0
1659333900000|2022-08-01 06:05:00|1619.68|1616.88|1618.43|1615.63|1619.68|1616.88|1618.43|1615.63|0
1659334200000|2022-08-01 06:10:00|1618.68|1615.88|1619.68|1616.88|1619.68|1616.88|1617.93|1615.13|0
1659334500000|2022-08-01 06:15:00|1619.93|1617.13|1617.93|1615.13|1619.93|1617.13|1617.8|1615|0
1659334800000|2022-08-01 06:20:00|1618.18|1615.38|1616.93|1614.13|1618.93|1616.13|1616.93|1614.13|0
1659335100000|2022-08-01 06:25:00|1617.05|1614.25|1618.43|1615.63|1618.43|1615.63|1616.55|1613.75|0
1659335400000|2022-08-01 06:30:00|1618.18|1615.38|1617.18|1614.38|1618.3|1615.5|1616.18|1613.38|0
1659335700000|2022-08-01 06:35:00|1616.93|1614.13|1616.93|1614.13|1617.68|1614.88|1616.18|1613.38|0
1659336000000|2022-08-01 06:40:00|1617.18|1614.38|1618.18|1615.38|1618.68|1615.88|1616.93|1614.13|0
1659336300000|2022-08-01 06:45:00|1618.43|1615.63|1619.18|1616.38|1619.8|1617|1618.18|1615.38|0
1659336600000|2022-08-01 06:50:00|1619.43|1616.63|1619.43|1616.63|1619.68|1616.88|1618.43|1615.63|0
1659336900000|2022-08-01 06:55:00|1619.3|1616.5|1619.68|1616.88|1620.05|1617.25|1619.18|1616.38|0
1659337200000|2022-08-01 07:00:00|1621.67|1618.87|1623.54|1620.74|1623.92|1621.12|1620.67|1617.87|0
1659337500000|2022-08-01 07:05:00|1623.47|1621.07|1623.72|1621.32|1624.47|1622.07|1622.22|1619.82|0
1659337800000|2022-08-01 07:10:00|1623.59|1621.19|1623.47|1621.07|1625.09|1622.69|1622.97|1620.57|0
1659338100000|2022-08-01 07:15:00|1623.59|1621.19|1622.47|1620.07|1623.72|1621.32|1621.72|1619.32|0
1659338400000|2022-08-01 07:20:00|1622.34|1619.94|1623.97|1621.57|1624.47|1622.07|1622.22|1619.82|0
1659338700000|2022-08-01 07:25:00|1624.22|1621.82|1622.97|1620.57|1624.34|1621.94|1622.47|1620.07|0
1659339000000|2022-08-01 07:30:00|1623.22|1620.82|1626.71|1624.31|1627.46|1625.06|1623.22|1620.82|0
1659339300000|2022-08-01 07:35:00|1626.96|1624.56|1628.46|1626.06|1629.71|1627.31|1626.96|1624.56|0
1659339600000|2022-08-01 07:40:00|1628.21|1625.81|1627.71|1625.31|1629.21|1626.81|1626.96|1624.56|0
1659339900000|2022-08-01 07:45:00|1627.83|1625.43|1627.21|1624.81|1628.46|1626.06|1626.96|1624.56|0
1659340200000|2022-08-01 07:50:00|1627.08|1624.68|1625.83|1623.43|1627.21|1624.81|1624.83|1622.43|0
1659340500000|2022-08-01 07:55:00|1625.96|1623.56|1625.96|1623.56|1626.71|1624.31|1624.96|1622.56|0
1659340800000|2022-08-01 08:00:00|1625.71|1623.31|1625.96|1623.56|1626.71|1624.31|1625.21|1622.81|0
1659341100000|2022-08-01 08:05:00|1626.21|1623.81|1627.21|1624.81|1627.46|1625.06|1625.46|1623.06|0
1659341400000|2022-08-01 08:10:00|1627.46|1625.06|1625.46|1623.06|1629.21|1626.81|1624.22|1621.82|0
1659341700000|2022-08-01 08:15:00|1625.21|1622.81|1625.21|1622.81|1626.46|1624.06|1624.96|1622.56|0
1659342000000|2022-08-01 08:20:00|1624.96|1622.56|1623.84|1621.44|1625.46|1623.06|1623.72|1621.32|0
1659342300000|2022-08-01 08:25:00|1624.21|1621.81|1623.96|1621.56|1624.21|1621.81|1622.97|1620.57|0
1659342600000|2022-08-01 08:30:00|1623.72|1621.32|1624.96|1622.56|1625.21|1622.81|1623.72|1621.32|0
1659342900000|2022-08-01 08:35:00|1624.71|1622.31|1623.72|1621.32|1625.21|1622.81|1622.97|1620.57|0
1659343200000|2022-08-01 08:40:00|1623.96|1621.56|1621.72|1619.32|1623.96|1621.56|1621.72|1619.32|0
1659343500000|2022-08-01 08:45:00|1622.22|1619.82|1619.72|1617.32|1622.47|1620.07|1619.72|1617.32|0
1659343800000|2022-08-01 08:50:00|1619.84|1617.44|1620.09|1617.69|1620.09|1617.69|1618.72|1616.32|0
1659344100000|2022-08-01 08:55:00|1619.97|1617.57|1620.22|1617.82|1620.34|1617.94|1619.47|1617.07|0
1659344400000|2022-08-01 09:00:00|1620.47|1618.07|1621.72|1619.32|1621.97|1619.57|1619.97|1617.57|0
1659344700000|2022-08-01 09:05:00|1621.97|1619.57|1621.97|1619.57|1622.22|1619.82|1620.97|1618.57|0
1659345000000|2022-08-01 09:10:00|1622.09|1619.69|1623.96|1621.56|1624.46|1622.06|1621.97|1619.57|0
1659345300000|2022-08-01 09:15:00|1623.83|1621.43|1623.58|1621.18|1623.96|1621.56|1622.97|1620.57|0
1659345600000|2022-08-01 09:20:00|1623.46|1621.06|1623.96|1621.56|1624.08|1621.68|1623.21|1620.81|0
1659345900000|2022-08-01 09:25:00|1624.21|1621.81|1622.96|1620.56|1624.71|1622.31|1622.72|1620.32|0
1659346200000|2022-08-01 09:30:00|1622.84|1620.44|1626.71|1624.31|1627.21|1624.81|1622.84|1620.44|0
1659346500000|2022-08-01 09:35:00|1626.96|1624.56|1627.58|1625.18|1628.33|1625.93|1625.96|1623.56|0
1659346800000|2022-08-01 09:40:00|1627.46|1625.06|1626.71|1624.31|1627.71|1625.31|1626.21|1623.81|0
1659347100000|2022-08-01 09:45:00|1626.96|1624.56|1628.21|1625.81|1628.21|1625.81|1626.33|1623.93|0
1659347400000|2022-08-01 09:50:00|1628.45|1626.05|1626.46|1624.06|1628.45|1626.05|1626.21|1623.81|0
1659347700000|2022-08-01 09:55:00|1626.33|1623.93|1626.71|1624.31|1627.46|1625.06|1626.21|1623.81|0
1659348000000|2022-08-01 10:00:00|1626.96|1624.56|1628.2|1625.8|1628.2|1625.8|1626.08|1623.68|0
1659348300000|2022-08-01 10:05:00|1628.45|1626.05|1627.83|1625.43|1629.7|1627.3|1627.21|1624.81|0
1659348600000|2022-08-01 10:10:00|1627.96|1625.56|1625.96|1623.56|1627.96|1625.56|1625.46|1623.06|0
1659348900000|2022-08-01 10:15:00|1625.71|1623.31|1627.21|1624.81|1627.46|1625.06|1625.46|1623.06|0
1659349200000|2022-08-01 10:20:00|1627.46|1625.06|1626.21|1623.81|1627.46|1625.06|1625.21|1622.81|0
1659349500000|2022-08-01 10:25:00|1626.08|1623.68|1626.96|1624.56|1626.96|1624.56|1625.71|1623.31|0
1659349800000|2022-08-01 10:30:00|1626.71|1624.31|1626.96|1624.56|1626.96|1624.56|1625.08|1622.68|0
1659350100000|2022-08-01 10:35:00|1626.83|1624.43|1626.46|1624.06|1627.21|1624.81|1626.21|1623.81|0
1659350400000|2022-08-01 10:40:00|1626.21|1623.81|1625.96|1623.56|1626.71|1624.31|1625.58|1623.18|0
1659350700000|2022-08-01 10:45:00|1625.83|1623.43|1625.21|1622.81|1626.33|1623.93|1624.96|1622.56|0
1659351000000|2022-08-01 10:50:00|1625.08|1622.68|1625.71|1623.31|1626.21|1623.81|1624.96|1622.56|0
1659351300000|2022-08-01 10:55:00|1625.83|1623.43|1626.46|1624.06|1626.96|1624.56|1625.21|1622.81|0
1659351600000|2022-08-01 11:00:00|1626.83|1624.43|1627.2|1624.8|1627.45|1625.05|1626.21|1623.81|0
1659351900000|2022-08-01 11:05:00|1626.96|1624.56|1627.2|1624.8|1628.2|1625.8|1626.71|1624.31|0
1659352200000|2022-08-01 11:10:00|1627.32|1624.92|1629.2|1626.8|1629.82|1627.42|1626.83|1624.43|0
1659352500000|2022-08-01 11:15:00|1629.45|1627.05|1629.07|1626.67|1629.7|1627.3|1628.45|1626.05|0
1659352800000|2022-08-01 11:20:00|1629.2|1626.8|1628.95|1626.55|1630.45|1628.05|1628.7|1626.3|0
1659353100000|2022-08-01 11:25:00|1629.07|1626.67|1629.45|1627.05|1630.45|1628.05|1628.95|1626.55|0
1659353400000|2022-08-01 11:30:00|1629.95|1627.55|1628.21|1625.81|1630.07|1627.67|1627.96|1625.56|0
1659353700000|2022-08-01 11:35:00|1628.33|1625.93|1628.96|1626.56|1628.96|1626.56|1627.96|1625.56|0
1659354000000|2022-08-01 11:40:00|1629.2|1626.8|1631.57|1629.17|1633.45|1631.05|1629.2|1626.8|0
1659354300000|2022-08-01 11:45:00|1631.45|1629.05|1632.95|1630.55|1635.19|1632.79|1631.45|1629.05|0
1659354600000|2022-08-01 11:50:00|1632.82|1630.42|1631.2|1628.8|1632.95|1630.55|1631.2|1628.8|0
1659354900000|2022-08-01 11:55:00|1630.7|1628.3|1629.7|1627.3|1630.7|1628.3|1629.2|1626.8|0
1659355200000|2022-08-01 12:00:00|1629.45|1627.05|1627.21|1624.81|1629.7|1627.3|1627.21|1624.81|0
1659355500000|2022-08-01 12:05:00|1627.08|1624.68|1624.46|1622.06|1627.08|1624.68|1623.46|1621.06|0
1659355800000|2022-08-01 12:10:00|1624.71|1622.31|1623.71|1621.31|1624.96|1622.56|1622.71|1620.31|0
1659356100000|2022-08-01 12:15:00|1623.46|1621.06|1622.71|1620.31|1624.21|1621.81|1622.47|1620.07|0
1659356400000|2022-08-01 12:20:00|1622.96|1620.56|1621.72|1619.32|1623.21|1620.81|1621.22|1618.82|0
1659356700000|2022-08-01 12:25:00|1621.97|1619.57|1620.97|1618.57|1621.97|1619.57|1618.72|1616.32|0
1659357000000|2022-08-01 12:30:00|1620.72|1618.32|1619.97|1617.57|1622.71|1620.31|1619.09|1616.69|0
1659357300000|2022-08-01 12:35:00|1619.72|1617.32|1618.97|1616.57|1620.22|1617.82|1618.22|1615.82|0
1659357600000|2022-08-01 12:40:00|1618.72|1616.32|1618.72|1616.32|1618.97|1616.57|1616.47|1614.07|0
1659357900000|2022-08-01 12:45:00|1618.84|1616.44|1614.23|1611.83|1618.97|1616.57|1613.48|1611.08|0
1659358200000|2022-08-01 12:50:00|1614.48|1612.08|1609.49|1607.09|1615.98|1613.58|1608.99|1606.59|0
1659358500000|2022-08-01 12:55:00|1609.24|1606.84|1608.99|1606.59|1611.48|1609.08|1608.99|1606.59|0
1659358800000|2022-08-01 13:00:00|1608.49|1606.09|1603.5|1601.1|1609.24|1606.84|1601.75|1599.35|0
1659359100000|2022-08-01 13:05:00|1603.25|1600.85|1609.24|1606.84|1609.24|1606.84|1603.25|1600.85|0
1659359400000|2022-08-01 13:10:00|1609.36|1606.96|1609.99|1607.59|1609.99|1607.59|1607.74|1605.34|0
1659359700000|2022-08-01 13:15:00|1609.74|1607.34|1605.49|1603.09|1609.99|1607.59|1604.99|1602.59|0
1659360000000|2022-08-01 13:20:00|1605.24|1602.84|1608.74|1606.34|1608.86|1606.46|1604.25|1601.85|0
1659360300000|2022-08-01 13:25:00|1608.61|1606.21|1605.99|1603.59|1608.99|1606.59|1604.99|1602.59|0
1659360600000|2022-08-01 13:30:00|1606.74|1604.34|1605.26|1602.86|1610.48|1608.08|1598.76|1596.36|0
1659360900000|2022-08-01 13:35:00|1604.52|1602.12|1610.75|1608.35|1611.25|1608.85|1604.52|1602.12|0
1659361200000|2022-08-01 13:40:00|1611.25|1608.85|1618.24|1615.84|1620.48|1618.08|1609.26|1606.86|0
1659361500000|2022-08-01 13:45:00|1617.99|1615.59|1618.49|1616.09|1620.73|1618.33|1614.99|1612.59|0
1659361800000|2022-08-01 13:50:00|1618.74|1616.34|1628.23|1625.83|1629.98|1627.58|1617.49|1615.09|0
1659362100000|2022-08-01 13:55:00|1627.98|1625.58|1626.85|1624.45|1632.22|1629.82|1626.24|1623.84|0
1659362400000|2022-08-01 14:00:00|1626.36|1623.96|1630.23|1627.83|1634.47|1632.07|1622.49|1620.09|0
1659362700000|2022-08-01 14:05:00|1629.73|1627.33|1638.46|1636.06|1642.96|1640.56|1629.73|1627.33|0
1659363000000|2022-08-01 14:10:00|1638.08|1635.68|1638.98|1636.58|1642.23|1639.83|1637.47|1635.07|0
1659363300000|2022-08-01 14:15:00|1639.48|1637.08|1625.76|1623.36|1639.98|1637.58|1625.76|1623.36|0
1659363600000|2022-08-01 14:20:00|1625.51|1623.11|1625.75|1623.35|1627.75|1625.35|1621.26|1618.86|0
1659363900000|2022-08-01 14:25:00|1625.26|1622.86|1618.27|1615.87|1625.75|1623.35|1615.52|1613.12|0
1659364200000|2022-08-01 14:30:00|1618.64|1616.24|1621.26|1618.86|1624.26|1621.86|1618.52|1616.12|0
1659364500000|2022-08-01 14:35:00|1621.76|1619.36|1626.75|1624.35|1626.75|1624.35|1620.51|1618.11|0
1659364800000|2022-08-01 14:40:00|1627.25|1624.85|1634.99|1632.59|1635.74|1633.34|1627.25|1624.85|0
1659365100000|2022-08-01 14:45:00|1635.49|1633.09|1640.73|1638.33|1642.47|1640.07|1634.24|1631.84|0
1659365400000|2022-08-01 14:50:00|1640.98|1638.58|1646.72|1644.32|1648.21|1645.81|1640.98|1638.58|0
1659365700000|2022-08-01 14:55:00|1646.22|1643.82|1644.97|1642.57|1646.47|1644.07|1643.72|1641.32|0
1659366000000|2022-08-01 15:00:00|1645.47|1643.07|1641.47|1639.07|1648.46|1646.06|1640.73|1638.33|0
1659366300000|2022-08-01 15:05:00|1641.72|1639.32|1639.48|1637.08|1641.97|1639.57|1637.23|1634.83|0
1659366600000|2022-08-01 15:10:00|1639.98|1637.58|1644.22|1641.82|1644.47|1642.07|1638.73|1636.33|0
1659366900000|2022-08-01 15:15:00|1644.47|1642.07|1631.49|1629.09|1644.47|1642.07|1631.49|1629.09|0
1659367200000|2022-08-01 15:20:00|1630.99|1628.59|1641.47|1639.07|1642.22|1639.82|1630|1627.6|0
1659367500000|2022-08-01 15:25:00|1641.72|1639.32|1643.72|1641.32|1646.09|1643.69|1639.98|1637.58|0
1659367800000|2022-08-01 15:30:00|1643.47|1641.07|1637.23|1634.83|1643.97|1641.57|1635.6|1633.2|0
1659368100000|2022-08-01 15:35:00|1637.73|1635.33|1637.73|1635.33|1638.98|1636.58|1634.99|1632.59|0
1659368400000|2022-08-01 15:40:00|1637.48|1635.08|1642.47|1640.07|1642.72|1640.32|1636.48|1634.08|0
1659368700000|2022-08-01 15:45:00|1642.72|1640.32|1647.21|1644.81|1647.21|1644.81|1640.72|1638.32|0
1659369000000|2022-08-01 15:50:00|1646.96|1644.56|1643.97|1641.57|1647.96|1645.56|1643.97|1641.57|0
1659369300000|2022-08-01 15:55:00|1644.22|1641.82|1641.47|1639.07|1644.22|1641.82|1641.47|1639.07|0
1659369600000|2022-08-01 16:00:00|1641.72|1639.32|1638.23|1635.83|1642.97|1640.57|1637.23|1634.83|0
1659369900000|2022-08-01 16:05:00|1638.73|1636.33|1635.73|1633.33|1639.98|1637.58|1635.73|1633.33|0
1659370200000|2022-08-01 16:10:00|1635.48|1633.08|1630.24|1627.84|1638.23|1635.83|1627.5|1625.1|0
1659370500000|2022-08-01 16:15:00|1630.49|1628.09|1632.49|1630.09|1632.99|1630.59|1628.75|1626.35|0
1659370800000|2022-08-01 16:20:00|1632.24|1629.84|1635.73|1633.33|1637.48|1635.08|1631.74|1629.34|0
1659371100000|2022-08-01 16:25:00|1635.48|1633.08|1635.98|1633.58|1637.73|1635.33|1635.1|1632.7|0
1659371400000|2022-08-01 16:30:00|1636.23|1633.83|1635.73|1633.33|1636.73|1634.33|1632.49|1630.09|0
1659371700000|2022-08-01 16:35:00|1635.98|1633.58|1633.74|1631.34|1636.23|1633.83|1631.74|1629.34|0
1659372000000|2022-08-01 16:40:00|1633.49|1631.09|1634.23|1631.83|1634.98|1632.58|1630.74|1628.34|0
1659372300000|2022-08-01 16:45:00|1634.48|1632.08|1633.98|1631.58|1638.73|1636.33|1632.99|1630.59|0
1659372600000|2022-08-01 16:50:00|1634.48|1632.08|1632.24|1629.84|1634.73|1632.33|1631.86|1629.46|0
1659372900000|2022-08-01 16:55:00|1632.49|1630.09|1633.24|1630.84|1633.24|1630.84|1628.74|1626.34|0
1659373200000|2022-08-01 17:00:00|1632.74|1630.34|1622.76|1620.36|1633.24|1630.84|1622.26|1619.86|0
1659373500000|2022-08-01 17:05:00|1623|1620.6|1628.74|1626.34|1629.99|1627.59|1621.51|1619.11|0
1659373800000|2022-08-01 17:10:00|1628.49|1626.09|1629.74|1627.34|1629.99|1627.59|1625|1622.6|0
1659374100000|2022-08-01 17:15:00|1630.49|1628.09|1621.76|1619.36|1631.49|1629.09|1621.51|1619.11|0
1659374400000|2022-08-01 17:20:00|1622.01|1619.61|1621.76|1619.36|1624.75|1622.35|1618.76|1616.36|0
1659374700000|2022-08-01 17:25:00|1622.26|1619.86|1616.27|1613.87|1622.38|1619.98|1616.02|1613.62|0
1659375000000|2022-08-01 17:30:00|1615.77|1613.37|1612.27|1609.87|1618.51|1616.11|1612.27|1609.87|0
1659375300000|2022-08-01 17:35:00|1612.52|1610.12|1614.52|1612.12|1616.02|1613.62|1611.78|1609.38|0
1659375600000|2022-08-01 17:40:00|1614.77|1612.37|1611.78|1609.38|1615.77|1613.37|1609.53|1607.13|0
1659375900000|2022-08-01 17:45:00|1611.4|1609|1610.53|1608.13|1611.53|1609.13|1605.29|1602.89|0
1659376200000|2022-08-01 17:50:00|1610.03|1607.63|1609.78|1607.38|1610.78|1608.38|1606.29|1603.89|0
1659376500000|2022-08-01 17:55:00|1609.28|1606.88|1614.53|1612.13|1615.03|1612.63|1607.28|1604.88|0
1659376800000|2022-08-01 18:00:00|1613.28|1610.88|1611.53|1609.13|1614.28|1611.88|1607.04|1604.64|0
1659377100000|2022-08-01 18:05:00|1611.28|1608.88|1614.53|1612.13|1614.78|1612.38|1609.04|1606.64|0
1659377400000|2022-08-01 18:10:00|1613.53|1611.13|1619.02|1616.62|1619.27|1616.87|1611.03|1608.63|0
1659377700000|2022-08-01 18:15:00|1619.52|1617.12|1615.52|1613.12|1621.51|1619.11|1614.03|1611.63|0
1659378000000|2022-08-01 18:20:00|1615.27|1612.87|1619.27|1616.87|1619.27|1616.87|1613.53|1611.13|0
1659378300000|2022-08-01 18:25:00|1618.77|1616.37|1618.02|1615.62|1619.39|1616.99|1615.27|1612.87|0
1659378600000|2022-08-01 18:30:00|1617.77|1615.37|1619.27|1616.87|1620.51|1618.11|1617.02|1614.62|0
1659378900000|2022-08-01 18:35:00|1619.52|1617.12|1621.26|1618.86|1622.26|1619.86|1619.27|1616.87|0
1659379200000|2022-08-01 18:40:00|1621.51|1619.11|1616.02|1613.62|1622.76|1620.36|1615.77|1613.37|0
1659379500000|2022-08-01 18:45:00|1616.27|1613.87|1617.77|1615.37|1618.77|1616.37|1614.53|1612.13|0
1659379800000|2022-08-01 18:50:00|1616.27|1613.87|1621.26|1618.86|1621.76|1619.36|1614.03|1611.63|0
1659380100000|2022-08-01 18:55:00|1621.51|1619.11|1628.12|1625.72|1631.49|1629.09|1621.01|1618.61|0
1659380400000|2022-08-01 19:00:00|1628.5|1626.1|1624.76|1622.36|1629|1626.6|1623.51|1621.11|0
1659380700000|2022-08-01 19:05:00|1625|1622.6|1629.5|1627.1|1630.49|1628.09|1623.01|1620.61|0
1659381000000|2022-08-01 19:10:00|1629.25|1626.85|1630.74|1628.34|1630.99|1628.59|1626.25|1623.85|0
1659381300000|2022-08-01 19:15:00|1631.24|1628.84|1629|1626.6|1632.99|1630.59|1628.5|1626.1|0
1659381600000|2022-08-01 19:20:00|1628.75|1626.35|1622.51|1620.11|1628.75|1626.35|1622.01|1619.61|0
1659381900000|2022-08-01 19:25:00|1622.01|1619.61|1622.01|1619.61|1623.01|1620.61|1620.26|1617.86|0
1659382200000|2022-08-01 19:30:00|1621.51|1619.11|1623.76|1621.36|1624.5|1622.1|1620.01|1617.61|0
1659382500000|2022-08-01 19:35:00|1623.51|1621.11|1623.76|1621.36|1624.26|1621.86|1621.51|1619.11|0
1659382800000|2022-08-01 19:40:00|1624.01|1621.61|1621.51|1619.11|1628|1625.6|1620.88|1618.48|0
1659383100000|2022-08-01 19:45:00|1621.01|1618.61|1625.25|1622.85|1627|1624.6|1620.51|1618.11|0
1659383400000|2022-08-01 19:50:00|1629.25|1626.85|1621.51|1619.11|1629.25|1626.85|1621.26|1618.86|0
1659383700000|2022-08-01 19:55:00|1621.01|1618.61|1621.26|1618.86|1624.25|1621.85|1619.01|1616.61|0
1659384000000|2022-08-01 20:00:00|1621.01|1618.61|1623.76|1621.36|1625|1622.6|1619.76|1617.36|0
1659384300000|2022-08-01 20:05:00|1624|1621.6|1623.26|1620.86|1624.75|1622.35|1623.01|1620.61|0
1659384600000|2022-08-01 20:10:00|1623.51|1621.11|1624.25|1621.85|1625|1622.6|1623.51|1621.11|0
1659384900000|2022-08-01 20:15:00|1624.45|1621.65|1622.21|1619.41|1624.45|1621.65|1621.46|1618.66|0
1659385200000|2022-08-01 20:20:00|1621.96|1619.16|1622.46|1619.66|1622.71|1619.91|1621.46|1618.66|0
1659385500000|2022-08-01 20:25:00|1622.71|1619.91|1622.96|1620.16|1623.82|1621.02|1622.71|1619.91|0
1659385800000|2022-08-01 20:30:00|1623.21|1620.41|1622.96|1620.16|1623.46|1620.66|1622.96|1620.16|0
1659386100000|2022-08-01 20:35:00|1623.08|1620.28|1623.7|1620.9|1623.7|1620.9|1623.08|1620.28|0
1659386400000|2022-08-01 20:40:00|1623.95|1621.15|1623.7|1620.9|1623.95|1621.15|1623.7|1620.9|0
1659386700000|2022-08-01 20:45:00|1623.95|1621.15|1623.7|1620.9|1624.07|1621.27|1623.7|1620.9|0
1659387000000|2022-08-01 20:50:00|1623.57|1620.77|1623.95|1621.15|1623.95|1621.15|1623.45|1620.65|0
1659387300000|2022-08-01 20:55:00|1624.07|1621.27|1625.07|1622.27|1625.07|1622.27|1623.7|1620.9|0
1659387600000|2022-08-01 21:00:00|1625.01|1622.21|1624.03|1621.23|1625.01|1622.21|1624.03|1621.23|0
1659387900000|2022-08-01 21:05:00|1623.99|1621.19|1623.59|1620.79|1624.17|1621.37|1623.37|1620.57|0
1659388200000|2022-08-01 21:10:00|1623.51|1620.71|1623.26|1620.46|1623.7|1620.9|1622.89|1620.09|0
1659388500000|2022-08-01 21:15:00|1623.33|1620.53|1622.86|1620.06|1623.59|1620.79|1622.61|1619.81|0
1659388800000|2022-08-01 21:20:00|1622.89|1620.09|1622.5|1619.7|1623.11|1620.31|1622.35|1619.55|0
1659389100000|2022-08-01 21:25:00|1622.61|1619.81|1622.54|1619.74|1622.93|1620.13|1622.35|1619.55|0
1659389400000|2022-08-01 21:30:00|1622.67|1619.87|1622.17|1619.37|1622.93|1620.13|1622.1|1619.3|0
1659389700000|2022-08-01 21:35:00|1622.1|1619.3|1622.02|1619.22|1622.49|1619.69|1621.7|1618.9|0
1659390000000|2022-08-01 21:40:00|1622.1|1619.3|1622.78|1619.98|1622.82|1620.02|1622.1|1619.3|0
1659390300000|2022-08-01 21:45:00|1622.82|1620.02|1622.24|1619.44|1623.11|1620.31|1621.99|1619.19|0
1659390600000|2022-08-01 21:50:00|1622.17|1619.37|1622.71|1619.91|1622.86|1620.06|1622.17|1619.37|0
1659390900000|2022-08-01 21:55:00|1622.67|1619.87|1622.06|1619.26|1622.71|1619.91|1622.06|1619.26|0
1659391200000|2022-08-01 22:00:00|1623.07|1620.27|1619.96|1617.16|1623.07|1620.27|1619.58|1616.78|0
1659391500000|2022-08-01 22:05:00|1619.71|1616.91|1618.21|1615.41|1620.71|1617.91|1617.96|1615.16|0
1659391800000|2022-08-01 22:10:00|1618.58|1615.78|1619.46|1616.66|1619.46|1616.66|1618.21|1615.41|0
1659392100000|2022-08-01 22:15:00|1619.71|1616.91|1618.46|1615.66|1620.71|1617.91|1618.46|1615.66|0
1659392400000|2022-08-01 22:20:00|1618.58|1615.78|1618.46|1615.66|1618.71|1615.91|1617.46|1614.66|0
1659392700000|2022-08-01 22:25:00|1618.21|1615.41|1618.21|1615.41|1618.21|1615.41|1617.46|1614.66|0
1659393000000|2022-08-01 22:30:00|1618.71|1615.91|1618.21|1615.41|1619.96|1617.16|1618.08|1615.28|0
1659393300000|2022-08-01 22:35:00|1617.96|1615.16|1619.71|1616.91|1619.96|1617.16|1617.33|1614.53|0
1659393600000|2022-08-01 22:40:00|1619.83|1617.03|1619.46|1616.66|1620.46|1617.66|1618.71|1615.91|0
1659393900000|2022-08-01 22:45:00|1619.71|1616.91|1620.21|1617.41|1620.71|1617.91|1619.71|1616.91|0
1659394200000|2022-08-01 22:50:00|1620.46|1617.66|1620.46|1617.66|1620.46|1617.66|1620.08|1617.28|0
1659394500000|2022-08-01 22:55:00|1620.71|1617.91|1620.21|1617.41|1621.45|1618.65|1620.21|1617.41|0
1659394800000|2022-08-01 23:00:00|1619.96|1617.16|1621.7|1618.9|1622.45|1619.65|1619.58|1616.78|0
1659395100000|2022-08-01 23:05:00|1621.45|1618.65|1622.7|1619.9|1623.7|1620.9|1620.71|1617.91|0
1659395400000|2022-08-01 23:10:00|1622.45|1619.65|1622.7|1619.9|1623.2|1620.4|1621.95|1619.15|0
1659395700000|2022-08-01 23:15:00|1622.57|1619.77|1620.21|1617.41|1622.57|1619.77|1619.96|1617.16|0
1659396000000|2022-08-01 23:20:00|1620.46|1617.66|1620.21|1617.41|1620.7|1617.9|1619.96|1617.16|0
1659396300000|2022-08-01 23:25:00|1619.96|1617.16|1618.21|1615.41|1619.96|1617.16|1618.21|1615.41|0
1659396600000|2022-08-01 23:30:00|1617.96|1615.16|1617.46|1614.66|1617.96|1615.16|1616.46|1613.66|0
1659396900000|2022-08-01 23:35:00|1617.71|1614.91|1618.21|1615.41|1618.21|1615.41|1617.33|1614.53|0
1659397200000|2022-08-01 23:40:00|1618.46|1615.66|1617.71|1614.91|1619.21|1616.41|1617.33|1614.53|0
1659397500000|2022-08-01 23:45:00|1618.21|1615.41|1616.46|1613.66|1618.96|1616.16|1615.46|1612.66|0
1659397800000|2022-08-01 23:50:00|1615.96|1613.16|1616.46|1613.66|1617.96|1615.16|1615.71|1612.91|0
1659398100000|2022-08-01 23:55:00|1616.58|1613.78|1615.71|1612.91|1617.96|1615.16|1615.21|1612.41|0
1659398400000|2022-08-02 00:00:00|1616.21|1613.41|1614.22|1611.42|1617.21|1614.41|1614.22|1611.42|0
1659398700000|2022-08-02 00:05:00|1614.47|1611.67|1614.22|1611.42|1614.47|1611.67|1612.97|1610.17|0
1659399000000|2022-08-02 00:10:00|1613.97|1611.17|1615.21|1612.41|1615.71|1612.91|1613.22|1610.42|0
1659399300000|2022-08-02 00:15:00|1614.96|1612.16|1612.59|1609.79|1615.71|1612.91|1611.97|1609.17|0
1659399600000|2022-08-02 00:20:00|1612.72|1609.92|1611.97|1609.17|1612.97|1610.17|1610.72|1607.92|0
1659399900000|2022-08-02 00:25:00|1611.72|1608.92|1611.72|1608.92|1611.97|1609.17|1610.22|1607.42|0
1659400200000|2022-08-02 00:30:00|1611.84|1609.04|1611.22|1608.42|1612.47|1609.67|1610.97|1608.17|0
1659400500000|2022-08-02 00:35:00|1611.47|1608.67|1611.22|1608.42|1612.22|1609.42|1610.72|1607.92|0
1659400800000|2022-08-02 00:40:00|1611.34|1608.54|1611.72|1608.92|1611.72|1608.92|1609.97|1607.17|0
1659401100000|2022-08-02 00:45:00|1611.47|1608.67|1610.47|1607.67|1611.72|1608.92|1610.22|1607.42|0
1659401400000|2022-08-02 00:50:00|1610.34|1607.54|1609.47|1606.67|1610.34|1607.54|1607.73|1604.93|0
1659401700000|2022-08-02 00:55:00|1608.97|1606.17|1607.73|1604.93|1608.97|1606.17|1607.6|1604.8|0
1659402000000|2022-08-02 01:00:00|1607.48|1604.68|1607.98|1605.18|1608.97|1606.17|1606.48|1603.68|0
1659402300000|2022-08-02 01:05:00|1607.73|1604.93|1607.98|1605.18|1608.72|1605.92|1607.73|1604.93|0
1659402600000|2022-08-02 01:10:00|1608.1|1605.3|1606.98|1604.18|1608.23|1605.43|1606.73|1603.93|0
1659402900000|2022-08-02 01:15:00|1606.73|1603.93|1608.72|1605.92|1608.72|1605.92|1605.98|1603.18|0
1659403200000|2022-08-02 01:20:00|1608.97|1606.17|1608.97|1606.17|1609.97|1607.17|1607.48|1604.68|0
1659403500000|2022-08-02 01:25:00|1608.47|1605.67|1606.73|1603.93|1609.09|1606.29|1606.23|1603.43|0
1659403800000|2022-08-02 01:30:00|1606.6|1603.8|1603.48|1600.68|1606.98|1604.18|1603.23|1600.43|0
1659404100000|2022-08-02 01:35:00|1603.23|1600.43|1601.49|1598.69|1604.48|1601.68|1600.99|1598.19|0
1659404400000|2022-08-02 01:40:00|1601.24|1598.44|1602.24|1599.44|1602.49|1599.69|1600.99|1598.19|0
1659404700000|2022-08-02 01:45:00|1601.99|1599.19|1602.24|1599.44|1603.48|1600.68|1601.99|1599.19|0
1659405000000|2022-08-02 01:50:00|1602.49|1599.69|1604.26|1601.46|1605.01|1602.21|1601.99|1599.19|0
1659405300000|2022-08-02 01:55:00|1604.51|1601.71|1604.76|1601.96|1604.76|1601.96|1603.02|1600.22|0
1659405600000|2022-08-02 02:00:00|1604.51|1601.71|1603.76|1600.96|1605.76|1602.96|1603.27|1600.47|0
1659405900000|2022-08-02 02:05:00|1604.01|1601.21|1604.26|1601.46|1605.51|1602.71|1603.76|1600.96|0
1659406200000|2022-08-02 02:10:00|1604.13|1601.33|1603.63|1600.83|1604.13|1601.33|1602.77|1599.97|0
1659406500000|2022-08-02 02:15:00|1603.51|1600.71|1601.77|1598.97|1603.51|1600.71|1601.64|1598.84|0
1659406800000|2022-08-02 02:20:00|1601.52|1598.72|1600.39|1597.59|1601.64|1598.84|1600.02|1597.22|0
1659407100000|2022-08-02 02:25:00|1600.52|1597.72|1599.27|1596.47|1600.52|1597.72|1598.28|1595.48|0
1659407400000|2022-08-02 02:30:00|1599.52|1596.72|1600.77|1597.97|1601.02|1598.22|1599.27|1596.47|0
1659407700000|2022-08-02 02:35:00|1600.52|1597.72|1601.27|1598.47|1601.77|1598.97|1600.52|1597.72|0
1659408000000|2022-08-02 02:40:00|1601.52|1598.72|1600.52|1597.72|1601.77|1598.97|1600.52|1597.72|0
1659408300000|2022-08-02 02:45:00|1600.64|1597.84|1601.52|1598.72|1602.02|1599.22|1600.52|1597.72|0
1659408600000|2022-08-02 02:50:00|1601.27|1598.47|1601.52|1598.72|1601.77|1598.97|1600.52|1597.72|0
1659408900000|2022-08-02 02:55:00|1601.27|1598.47|1604.13|1601.33|1604.13|1601.33|1601.02|1598.22|0
1659409200000|2022-08-02 03:00:00|1604.01|1601.21|1604.13|1601.33|1604.51|1601.71|1603.51|1600.71|0
1659409500000|2022-08-02 03:05:00|1604.26|1601.46|1604.01|1601.21|1604.26|1601.46|1602.76|1599.96|0
1659409800000|2022-08-02 03:10:00|1603.76|1600.96|1605.01|1602.21|1605.26|1602.46|1603.26|1600.46|0
1659410100000|2022-08-02 03:15:00|1604.88|1602.08|1604.38|1601.58|1605.01|1602.21|1604.01|1601.21|0
1659410400000|2022-08-02 03:20:00|1604.26|1601.46|1604.51|1601.71|1604.76|1601.96|1604.01|1601.21|0
1659410700000|2022-08-02 03:25:00|1604.76|1601.96|1605.26|1602.46|1605.51|1602.71|1604.51|1601.71|0
1659411000000|2022-08-02 03:30:00|1605.01|1602.21|1607.75|1604.95|1607.75|1604.95|1605.01|1602.21|0
1659411300000|2022-08-02 03:35:00|1607.5|1604.7|1607.37|1604.57|1607.75|1604.95|1606.75|1603.95|0
1659411600000|2022-08-02 03:40:00|1607.25|1604.45|1607.75|1604.95|1608.75|1605.95|1607.25|1604.45|0
1659411900000|2022-08-02 03:45:00|1608|1605.2|1607|1604.2|1608|1605.2|1606.62|1603.82|0
1659412200000|2022-08-02 03:50:00|1606.87|1604.07|1606.75|1603.95|1607.12|1604.32|1606.26|1603.46|0
1659412500000|2022-08-02 03:55:00|1607|1604.2|1605.63|1602.83|1607|1604.2|1605.26|1602.46|0
1659412800000|2022-08-02 04:00:00|1605.88|1603.08|1605.29|1602.49|1606.04|1603.24|1605.04|1602.24|0
1659413100000|2022-08-02 04:05:00|1605.04|1602.24|1606.28|1603.48|1606.78|1603.98|1605.04|1602.24|0
1659413400000|2022-08-02 04:10:00|1606.53|1603.73|1606.28|1603.48|1606.78|1603.98|1605.9|1603.1|0
1659413700000|2022-08-02 04:15:00|1606.4|1603.6|1605.29|1602.49|1606.4|1603.6|1605.29|1602.49|0
1659414000000|2022-08-02 04:20:00|1605.54|1602.74|1604.79|1601.99|1605.54|1602.74|1604.29|1601.49|0
1659414300000|2022-08-02 04:25:00|1604.54|1601.74|1604.66|1601.86|1605.04|1602.24|1604.04|1601.24|0
1659414600000|2022-08-02 04:30:00|1604.54|1601.74|1604.79|1601.99|1605.54|1602.74|1603.54|1600.74|0
1659414900000|2022-08-02 04:35:00|1605.04|1602.24|1604.29|1601.49|1605.04|1602.24|1604.04|1601.24|0
1659415200000|2022-08-02 04:40:00|1604.04|1601.24|1603.79|1600.99|1604.54|1601.74|1603.54|1600.74|0
1659415500000|2022-08-02 04:45:00|1603.91|1601.11|1604.54|1601.74|1604.79|1601.99|1603.79|1600.99|0
1659415800000|2022-08-02 04:50:00|1604.66|1601.86|1604.04|1601.24|1604.79|1601.99|1603.54|1600.74|0
1659416100000|2022-08-02 04:55:00|1603.91|1601.11|1605.28|1602.48|1605.28|1602.48|1603.79|1600.99|0
1659416400000|2022-08-02 05:00:00|1605.04|1602.24|1606.4|1603.6|1607.03|1604.23|1605.03|1602.23|0
1659416700000|2022-08-02 05:05:00|1606.53|1603.73|1606.78|1603.98|1608.28|1605.48|1606.53|1603.73|0
1659417000000|2022-08-02 05:10:00|1606.65|1603.85|1607.28|1604.48|1607.28|1604.48|1606.28|1603.48|0
1659417300000|2022-08-02 05:15:00|1607.53|1604.73|1604.29|1601.49|1607.78|1604.98|1604.16|1601.36|0
1659417600000|2022-08-02 05:20:00|1604.04|1601.24|1605.28|1602.48|1605.78|1602.98|1603.79|1600.99|0
1659417900000|2022-08-02 05:25:00|1605.03|1602.23|1603.79|1600.99|1606.03|1603.23|1603.54|1600.74|0
1659418200000|2022-08-02 05:30:00|1603.66|1600.86|1602.04|1599.24|1604.29|1601.49|1601.54|1598.74|0
1659418500000|2022-08-02 05:35:00|1602.29|1599.49|1601.29|1598.49|1602.54|1599.74|1600.54|1597.74|0
1659418800000|2022-08-02 05:40:00|1601.54|1598.74|1601.79|1598.99|1602.54|1599.74|1601.54|1598.74|0
1659419100000|2022-08-02 05:45:00|1601.66|1598.86|1603.04|1600.24|1603.54|1600.74|1601.54|1598.74|0
1659419400000|2022-08-02 05:50:00|1603.29|1600.49|1602.79|1599.99|1603.29|1600.49|1602.29|1599.49|0
1659419700000|2022-08-02 05:55:00|1603.04|1600.24|1602.29|1599.49|1603.04|1600.24|1601.29|1598.49|0
1659420000000|2022-08-02 06:00:00|1602.04|1599.24|1604.78|1601.98|1605.03|1602.23|1602.04|1599.24|0
1659420300000|2022-08-02 06:05:00|1605.03|1602.23|1604.54|1601.74|1606.03|1603.23|1604.54|1601.74|0
1659420600000|2022-08-02 06:10:00|1604.29|1601.49|1605.54|1602.74|1606.04|1603.24|1604.29|1601.49|0
1659420900000|2022-08-02 06:15:00|1605.66|1602.86|1606.29|1603.49|1606.79|1603.99|1605.04|1602.24|0
1659421200000|2022-08-02 06:20:00|1606.54|1603.74|1604.54|1601.74|1606.79|1603.99|1602.3|1599.5|0
1659421500000|2022-08-02 06:25:00|1604.79|1601.99|1604.66|1601.86|1605.04|1602.24|1603.54|1600.74|0
1659421800000|2022-08-02 06:30:00|1604.79|1601.99|1602.3|1599.5|1605.54|1602.74|1601.8|1599|0
1659422100000|2022-08-02 06:35:00|1602.05|1599.25|1602.05|1599.25|1603.05|1600.25|1601.3|1598.5|0
1659422400000|2022-08-02 06:40:00|1601.8|1599|1602.55|1599.75|1602.8|1600|1601.05|1598.25|0
1659422700000|2022-08-02 06:45:00|1602.67|1599.87|1603.54|1600.74|1604.04|1601.24|1602.3|1599.5|0
1659423000000|2022-08-02 06:50:00|1603.29|1600.49|1602.55|1599.75|1603.79|1600.99|1601.8|1599|0
1659423300000|2022-08-02 06:55:00|1602.67|1599.87|1603.54|1600.74|1603.79|1600.99|1602.42|1599.62|0
1659423600000|2022-08-02 07:00:00|1603.79|1600.99|1601.05|1598.25|1605.04|1602.24|1600.55|1597.75|0
1659423900000|2022-08-02 07:05:00|1600.85|1598.45|1595.73|1593.33|1601.1|1598.7|1592.87|1590.47|0
1659424200000|2022-08-02 07:10:00|1595.86|1593.46|1594.73|1592.33|1597.36|1594.96|1594.36|1591.96|0
1659424500000|2022-08-02 07:15:00|1594.86|1592.46|1594.11|1591.71|1595.11|1592.71|1589.87|1587.47|0
1659424800000|2022-08-02 07:20:00|1593.62|1591.22|1595.86|1593.46|1596.86|1594.46|1592.12|1589.72|0
1659425100000|2022-08-02 07:25:00|1596.11|1593.71|1596.48|1594.08|1596.61|1594.21|1594.11|1591.71|0
1659425400000|2022-08-02 07:30:00|1596.11|1593.71|1596.11|1593.71|1596.36|1593.96|1592.37|1589.97|0
1659425700000|2022-08-02 07:35:00|1596.36|1593.96|1600.35|1597.95|1601.1|1598.7|1595.36|1592.96|0
1659426000000|2022-08-02 07:40:00|1600.1|1597.7|1599.85|1597.45|1601.85|1599.45|1599.85|1597.45|0
1659426300000|2022-08-02 07:45:00|1600.1|1597.7|1602.34|1599.94|1603.09|1600.69|1600.1|1597.7|0
1659426600000|2022-08-02 07:50:00|1602.59|1600.19|1601.6|1599.2|1604.09|1601.69|1601.47|1599.07|0
1659426900000|2022-08-02 07:55:00|1601.84|1599.44|1600.35|1597.95|1603.09|1600.69|1600.1|1597.7|0
1659427200000|2022-08-02 08:00:00|1600.1|1597.7|1601.1|1598.7|1602.84|1600.44|1599.85|1597.45|0
1659427500000|2022-08-02 08:05:00|1600.97|1598.57|1601.45|1599.05|1603.08|1600.68|1599.97|1597.57|0
1659427800000|2022-08-02 08:10:00|1601.58|1599.18|1598.59|1596.19|1601.58|1599.18|1598.09|1595.69|0
1659428100000|2022-08-02 08:15:00|1598.84|1596.44|1596.46|1594.06|1598.96|1596.56|1596.1|1593.7|0
1659428400000|2022-08-02 08:20:00|1596.1|1593.7|1600.21|1597.81|1600.83|1598.43|1595.6|1593.2|0
1659428700000|2022-08-02 08:25:00|1600.34|1597.94|1600.34|1597.94|1601.08|1598.68|1599.09|1596.69|0
1659429000000|2022-08-02 08:30:00|1600.59|1598.19|1599.09|1596.69|1601.08|1598.68|1598.34|1595.94|0
1659429300000|2022-08-02 08:35:00|1598.59|1596.19|1594.85|1592.45|1598.59|1596.19|1594.6|1592.2|0
1659429600000|2022-08-02 08:40:00|1594.6|1592.2|1594.1|1591.7|1595.47|1593.07|1593.6|1591.2|0
1659429900000|2022-08-02 08:45:00|1594.35|1591.95|1593.85|1591.45|1594.6|1592.2|1592.22|1589.82|0
1659430200000|2022-08-02 08:50:00|1593.35|1590.95|1595.1|1592.7|1595.6|1593.2|1593.1|1590.7|0
1659430500000|2022-08-02 08:55:00|1595.35|1592.95|1595.6|1593.2|1595.84|1593.44|1594.6|1592.2|0
1659430800000|2022-08-02 09:00:00|1595.47|1593.07|1596.47|1594.07|1597.1|1594.7|1594.61|1592.21|0
1659431100000|2022-08-02 09:05:00|1596.6|1594.2|1596.35|1593.95|1596.85|1594.45|1595.72|1593.32|0
1659431400000|2022-08-02 09:10:00|1596.6|1594.2|1597.35|1594.95|1597.47|1595.07|1595.6|1593.2|0
1659431700000|2022-08-02 09:15:00|1597.1|1594.7|1598.1|1595.7|1598.35|1595.95|1597.1|1594.7|0
1659432000000|2022-08-02 09:20:00|1598.35|1595.95|1596.13|1593.73|1598.35|1595.95|1596.1|1593.7|0
1659432300000|2022-08-02 09:25:00|1595.88|1593.48|1596.37|1593.97|1596.49|1594.09|1594.5|1592.1|0
1659432600000|2022-08-02 09:30:00|1596.62|1594.22|1594.63|1592.23|1597.37|1594.97|1592.13|1589.73|0
1659432900000|2022-08-02 09:35:00|1594.5|1592.1|1593.63|1591.23|1595.88|1593.48|1593.63|1591.23|0
1659433200000|2022-08-02 09:40:00|1593.75|1591.35|1596.12|1593.72|1596.62|1594.22|1593.75|1591.35|0
1659433500000|2022-08-02 09:45:00|1595.99|1593.59|1595.5|1593.1|1595.99|1593.59|1594.63|1592.23|0
1659433800000|2022-08-02 09:50:00|1595.38|1592.98|1591.63|1589.23|1595.63|1593.23|1591.39|1588.99|0
1659434100000|2022-08-02 09:55:00|1591.88|1589.48|1590.64|1588.24|1592.5|1590.1|1590.39|1587.99|0
1659434400000|2022-08-02 10:00:00|1590.89|1588.49|1591.14|1588.74|1592.88|1590.48|1590.89|1588.49|0
1659434700000|2022-08-02 10:05:00|1590.89|1588.49|1590.64|1588.24|1590.89|1588.49|1589.39|1586.99|0
1659435000000|2022-08-02 10:10:00|1590.51|1588.11|1592.38|1589.98|1592.38|1589.98|1590.14|1587.74|0
1659435300000|2022-08-02 10:15:00|1592|1589.6|1588.14|1585.74|1592.38|1589.98|1585.77|1583.37|0
1659435600000|2022-08-02 10:20:00|1587.89|1585.49|1588.39|1585.99|1589.39|1586.99|1587.76|1585.36|0
1659435900000|2022-08-02 10:25:00|1588.64|1586.24|1587.89|1585.49|1589.14|1586.74|1587.64|1585.24|0
1659436200000|2022-08-02 10:30:00|1587.64|1585.24|1586.65|1584.25|1588.51|1586.11|1586.4|1584|0
1659436500000|2022-08-02 10:35:00|1586.52|1584.12|1588.64|1586.24|1589.14|1586.74|1585.65|1583.25|0
1659436800000|2022-08-02 10:40:00|1588.39|1585.99|1590.39|1587.99|1590.88|1588.48|1588.14|1585.74|0
1659437100000|2022-08-02 10:45:00|1590.14|1587.74|1588.78|1586.38|1590.9|1588.5|1588.78|1586.38|0
1659437400000|2022-08-02 10:50:00|1588.66|1586.26|1588.66|1586.26|1590.4|1588|1588.16|1585.76|0
1659437700000|2022-08-02 10:55:00|1588.16|1585.76|1591.15|1588.75|1591.4|1589|1587.91|1585.51|0
1659438000000|2022-08-02 11:00:00|1591.02|1588.62|1596.64|1594.24|1597.88|1595.48|1590.4|1588|0
1659438300000|2022-08-02 11:05:00|1596.39|1593.99|1593.64|1591.24|1596.39|1593.99|1593.14|1590.74|0
1659438600000|2022-08-02 11:10:00|1593.39|1590.99|1595.01|1592.61|1595.89|1593.49|1593.39|1590.99|0
1659438900000|2022-08-02 11:15:00|1594.89|1592.49|1595.64|1593.24|1596.88|1594.48|1594.64|1592.24|0
1659439200000|2022-08-02 11:20:00|1595.89|1593.49|1598.13|1595.73|1598.38|1595.98|1595.39|1592.99|0
1659439500000|2022-08-02 11:25:00|1598.38|1595.98|1597.38|1594.98|1598.38|1595.98|1596.88|1594.48|0
1659439800000|2022-08-02 11:30:00|1597.13|1594.73|1599.63|1597.23|1600.38|1597.98|1596.88|1594.48|0
1659440100000|2022-08-02 11:35:00|1599.38|1596.98|1598.88|1596.48|1599.63|1597.23|1597.88|1595.48|0
1659440400000|2022-08-02 11:40:00|1598.75|1596.35|1596.14|1593.74|1599.13|1596.73|1595.89|1593.49|0
1659440700000|2022-08-02 11:45:00|1596.01|1593.61|1597.38|1594.98|1598.13|1595.73|1595.89|1593.49|0
1659441000000|2022-08-02 11:50:00|1597.5|1595.1|1597.88|1595.48|1598.13|1595.73|1595.89|1593.49|0
1659441300000|2022-08-02 11:55:00|1597.75|1595.35|1596.63|1594.23|1598.13|1595.73|1596.13|1593.73|0
1659441600000|2022-08-02 12:00:00|1596.13|1593.73|1599.38|1596.98|1599.63|1597.23|1596.13|1593.73|0
1659441900000|2022-08-02 12:05:00|1599.13|1596.73|1598.63|1596.23|1599.38|1596.98|1597.63|1595.23|0
1659442200000|2022-08-02 12:10:00|1598.38|1595.98|1597.63|1595.23|1599.12|1596.72|1597.13|1594.73|0
1659442500000|2022-08-02 12:15:00|1597.5|1595.1|1594.63|1592.23|1597.87|1595.47|1594.63|1592.23|0
1659442800000|2022-08-02 12:20:00|1594.38|1591.98|1597.36|1594.96|1597.62|1595.22|1594.13|1591.73|0
1659443100000|2022-08-02 12:25:00|1597.61|1595.21|1595.87|1593.47|1597.61|1595.21|1594.37|1591.97|0
1659443400000|2022-08-02 12:30:00|1596.12|1593.72|1596.12|1593.72|1598.36|1595.96|1595.99|1593.59|0
1659443700000|2022-08-02 12:35:00|1596.37|1593.97|1595.62|1593.22|1596.37|1593.97|1594.62|1592.22|0
1659444000000|2022-08-02 12:40:00|1595.99|1593.59|1592.63|1590.23|1595.99|1593.59|1592.63|1590.23|0
1659444300000|2022-08-02 12:45:00|1592.87|1590.47|1592.65|1590.25|1594.37|1591.97|1591.88|1589.48|0
1659444600000|2022-08-02 12:50:00|1592.9|1590.5|1592.4|1590|1593.64|1591.24|1592.15|1589.75|0
1659444900000|2022-08-02 12:55:00|1592.65|1590.25|1596.89|1594.49|1597.01|1594.61|1592.52|1590.12|0
1659445200000|2022-08-02 13:00:00|1597.14|1594.74|1595.64|1593.24|1597.63|1595.23|1595.39|1592.99|0
1659445500000|2022-08-02 13:05:00|1596.14|1593.74|1602.61|1600.21|1602.86|1600.46|1595.64|1593.24|0
1659445800000|2022-08-02 13:10:00|1603.11|1600.71|1605.35|1602.95|1605.85|1603.45|1602.11|1599.71|0
1659446100000|2022-08-02 13:15:00|1605.22|1602.82|1602.86|1600.46|1605.6|1603.2|1602.61|1600.21|0
1659446400000|2022-08-02 13:20:00|1602.61|1600.21|1602.36|1599.96|1603.36|1600.96|1601.11|1598.71|0
1659446700000|2022-08-02 13:25:00|1602.61|1600.21|1605.6|1603.2|1605.6|1603.2|1602.36|1599.96|0
1659447000000|2022-08-02 13:30:00|1604.35|1601.95|1605.85|1603.45|1611.59|1609.19|1601.86|1599.46|0
1659447300000|2022-08-02 13:35:00|1605.6|1603.2|1603.61|1601.21|1605.85|1603.45|1596.87|1594.47|0
1659447600000|2022-08-02 13:40:00|1603.36|1600.96|1597.87|1595.47|1605.6|1603.2|1597.37|1594.97|0
1659447900000|2022-08-02 13:45:00|1598.62|1596.22|1600.61|1598.21|1609.09|1606.69|1597.62|1595.22|0
1659448200000|2022-08-02 13:50:00|1600.36|1597.96|1593.87|1591.47|1604.1|1601.7|1593.12|1590.72|0
1659448500000|2022-08-02 13:55:00|1593.37|1590.97|1600.6|1598.2|1604.1|1601.7|1591.13|1588.73|0
1659448800000|2022-08-02 14:00:00|1600.11|1597.71|1595.87|1593.47|1600.36|1597.96|1593.37|1590.97|0
1659449100000|2022-08-02 14:05:00|1596.36|1593.96|1590.38|1587.98|1600.85|1598.45|1590.38|1587.98|0
1659449400000|2022-08-02 14:10:00|1589.63|1587.23|1593.64|1591.24|1595.37|1592.97|1582.65|1580.25|0
1659449700000|2022-08-02 14:15:00|1593.89|1591.49|1599.14|1596.74|1599.64|1597.24|1593.15|1590.75|0
1659450000000|2022-08-02 14:20:00|1599.64|1597.24|1596.89|1594.49|1603.88|1601.48|1595.15|1592.75|0
1659450300000|2022-08-02 14:25:00|1596.64|1594.24|1605.37|1602.97|1605.37|1602.97|1595.15|1592.75|0
1659450600000|2022-08-02 14:30:00|1607.37|1604.97|1605.12|1602.72|1609.61|1607.21|1603.13|1600.73|0
1659450900000|2022-08-02 14:35:00|1605.87|1603.47|1607.12|1604.72|1608.87|1606.47|1602.63|1600.23|0
1659451200000|2022-08-02 14:40:00|1606.87|1604.47|1614.6|1612.2|1615.85|1613.45|1605.62|1603.22|0
1659451500000|2022-08-02 14:45:00|1615.1|1612.7|1617.35|1614.95|1617.35|1614.95|1610.36|1607.96|0
1659451800000|2022-08-02 14:50:00|1617.59|1615.19|1627.32|1624.92|1628.07|1625.67|1616.85|1614.45|0
1659452100000|2022-08-02 14:55:00|1627.07|1624.67|1619.34|1616.94|1627.07|1624.67|1617.59|1615.19|0
1659452400000|2022-08-02 15:00:00|1619.59|1617.19|1617.07|1614.67|1621.59|1619.19|1616.57|1614.17|0
1659452700000|2022-08-02 15:05:00|1617.57|1615.17|1615.82|1613.42|1618.32|1615.92|1613.58|1611.18|0
1659453000000|2022-08-02 15:10:00|1616.07|1613.67|1612.33|1609.93|1616.07|1613.67|1612.33|1609.93|0
1659453300000|2022-08-02 15:15:00|1612.58|1610.18|1614.58|1612.18|1616.32|1613.92|1610.58|1608.18|0
1659453600000|2022-08-02 15:20:00|1614.33|1611.93|1613.57|1611.17|1615.07|1612.67|1610.34|1607.94|0
1659453900000|2022-08-02 15:25:00|1613.82|1611.42|1618.56|1616.16|1619.81|1617.41|1612.82|1610.42|0
1659454200000|2022-08-02 15:30:00|1618.81|1616.41|1613.57|1611.17|1619.06|1616.66|1609.58|1607.18|0
1659454500000|2022-08-02 15:35:00|1613.32|1610.92|1620.31|1617.91|1621.06|1618.66|1613.32|1610.92|0
1659454800000|2022-08-02 15:40:00|1620.06|1617.66|1623.3|1620.9|1625.05|1622.65|1618.81|1616.41|0
1659455100000|2022-08-02 15:45:00|1623.8|1621.4|1623.55|1621.15|1624.05|1621.65|1620.06|1617.66|0
1659455400000|2022-08-02 15:50:00|1623.8|1621.4|1623.05|1620.65|1624.05|1621.65|1621.56|1619.16|0
1659455700000|2022-08-02 15:55:00|1623.3|1620.9|1621.31|1618.91|1624.8|1622.4|1620.56|1618.16|0
1659456000000|2022-08-02 16:00:00|1621.55|1619.15|1627.77|1625.37|1628.52|1626.12|1620.06|1617.66|0
1659456300000|2022-08-02 16:05:00|1627.27|1624.87|1625.78|1623.38|1628.02|1625.62|1625.03|1622.63|0
1659456600000|2022-08-02 16:10:00|1625.53|1623.13|1629.9|1627.5|1630.78|1628.38|1624.78|1622.38|0
1659456900000|2022-08-02 16:15:00|1630.03|1627.63|1634.76|1632.36|1634.76|1632.36|1629.78|1627.38|0
1659457200000|2022-08-02 16:20:00|1635.01|1632.61|1638.76|1636.36|1639.01|1636.61|1634.02|1631.62|0
1659457500000|2022-08-02 16:25:00|1639.01|1636.61|1639.5|1637.1|1639.5|1637.1|1637.01|1634.61|0
1659457800000|2022-08-02 16:30:00|1640|1637.6|1638.51|1636.11|1640.25|1637.85|1636.76|1634.36|0
1659458100000|2022-08-02 16:35:00|1638.76|1636.36|1641.75|1639.35|1642|1639.6|1636.76|1634.36|0
1659458400000|2022-08-02 16:40:00|1641.25|1638.85|1643.75|1641.35|1643.75|1641.35|1640.75|1638.35|0
1659458700000|2022-08-02 16:45:00|1643.25|1640.85|1642.75|1640.35|1643.25|1640.85|1640.25|1637.85|0
1659459000000|2022-08-02 16:50:00|1642.5|1640.1|1643.25|1640.85|1644.24|1641.84|1640.25|1637.85|0
1659459300000|2022-08-02 16:55:00|1643.5|1641.1|1640.75|1638.35|1643.75|1641.35|1639.5|1637.1|0
1659459600000|2022-08-02 17:00:00|1640.5|1638.1|1638.01|1635.61|1640.75|1638.35|1635.26|1632.86|0
1659459900000|2022-08-02 17:05:00|1637.51|1635.11|1637.51|1635.11|1638.51|1636.11|1633.51|1631.11|0
1659460200000|2022-08-02 17:10:00|1637.26|1634.86|1637.01|1634.61|1638.5|1636.1|1635.76|1633.36|0
1659460500000|2022-08-02 17:15:00|1637.26|1634.86|1636.26|1633.86|1638.26|1635.86|1636.26|1633.86|0
1659460800000|2022-08-02 17:20:00|1636.01|1633.61|1630.39|1627.99|1636.51|1634.11|1630.27|1627.87|0
1659461100000|2022-08-02 17:25:00|1630.27|1627.87|1622.04|1619.64|1630.77|1628.37|1620.29|1617.89|0
1659461400000|2022-08-02 17:30:00|1621.54|1619.14|1611.3|1608.9|1621.54|1619.14|1611.3|1608.9|0
1659461700000|2022-08-02 17:35:00|1610.8|1608.4|1608.31|1605.91|1613.17|1610.77|1606.81|1604.41|0
1659462000000|2022-08-02 17:40:00|1608.56|1606.16|1611.19|1608.79|1612.32|1609.92|1606.93|1604.53|0
1659462300000|2022-08-02 17:45:00|1611.07|1608.67|1605.83|1603.43|1612.32|1609.92|1605.09|1602.69|0
1659462600000|2022-08-02 17:50:00|1605.09|1602.69|1609.59|1607.19|1609.59|1607.19|1602.84|1600.44|0
1659462900000|2022-08-02 17:55:00|1609.34|1606.94|1609.59|1607.19|1610.34|1607.94|1607.09|1604.69|0
1659463200000|2022-08-02 18:00:00|1609.09|1606.69|1608.71|1606.31|1611.09|1608.69|1605.6|1603.2|0
1659463500000|2022-08-02 18:05:00|1608.59|1606.19|1618.07|1615.67|1618.07|1615.67|1607.59|1605.19|0
1659463800000|2022-08-02 18:10:00|1617.82|1615.42|1615.33|1612.93|1618.32|1615.92|1613.83|1611.43|0
1659464100000|2022-08-02 18:15:00|1615.08|1612.68|1612.08|1609.68|1615.33|1612.93|1610.84|1608.44|0
1659464400000|2022-08-02 18:20:00|1612.33|1609.93|1615.82|1613.42|1618.32|1615.92|1611.08|1608.68|0
1659464700000|2022-08-02 18:25:00|1616.32|1613.92|1617.82|1615.42|1618.57|1616.17|1615.33|1612.93|0
1659465000000|2022-08-02 18:30:00|1617.32|1614.92|1620.06|1617.66|1622.06|1619.66|1616.82|1614.42|0
1659465300000|2022-08-02 18:35:00|1619.82|1617.42|1615.82|1613.42|1620.06|1617.66|1614.08|1611.68|0
1659465600000|2022-08-02 18:40:00|1616.07|1613.67|1617.57|1615.17|1618.82|1616.42|1616.07|1613.67|0
1659465900000|2022-08-02 18:45:00|1617.07|1614.67|1616.32|1613.92|1617.32|1614.92|1609.84|1607.44|0
1659466200000|2022-08-02 18:50:00|1616.69|1614.29|1612.33|1609.93|1619.07|1616.67|1609.34|1606.94|0
1659466500000|2022-08-02 18:55:00|1611.83|1609.43|1609.59|1607.19|1612.33|1609.93|1606.59|1604.19|0
1659466800000|2022-08-02 19:00:00|1609.09|1606.69|1611.08|1608.68|1612.58|1610.18|1608.59|1606.19|0
1659467100000|2022-08-02 19:05:00|1610.83|1608.43|1608.34|1605.94|1612.58|1610.18|1607.59|1605.19|0
1659467400000|2022-08-02 19:10:00|1608.09|1605.69|1609.34|1606.94|1609.59|1607.19|1604.85|1602.45|0
1659467700000|2022-08-02 19:15:00|1610.58|1608.18|1601.1|1598.7|1610.58|1608.18|1599.11|1596.71|0
1659468000000|2022-08-02 19:20:00|1600.36|1597.96|1600.36|1597.96|1603.35|1600.95|1598.36|1595.96|0
1659468300000|2022-08-02 19:25:00|1600.61|1598.21|1608.09|1605.69|1608.84|1606.44|1600.36|1597.96|0
1659468600000|2022-08-02 19:30:00|1607.09|1604.69|1607.84|1605.44|1608.84|1606.44|1604.1|1601.7|0
1659468900000|2022-08-02 19:35:00|1608.34|1605.94|1608.59|1606.19|1613.58|1611.18|1607.84|1605.44|0
1659469200000|2022-08-02 19:40:00|1609.09|1606.69|1609.34|1606.94|1609.34|1606.94|1604.85|1602.45|0
1659469500000|2022-08-02 19:45:00|1609.58|1607.18|1602.85|1600.45|1609.58|1607.18|1600.97|1598.57|0
1659469800000|2022-08-02 19:50:00|1602.1|1599.7|1598.61|1596.21|1603.6|1601.2|1598.11|1595.71|0
1659470100000|2022-08-02 19:55:00|1597.86|1595.46|1596.11|1593.71|1598.86|1596.46|1593.87|1591.47|0
1659470400000|2022-08-02 20:00:00|1595.62|1593.22|1595.62|1593.22|1597.11|1594.71|1595.62|1593.22|0
1659470700000|2022-08-02 20:05:00|1595.86|1593.46|1593.87|1591.47|1596.11|1593.71|1591.13|1588.73|0
1659471000000|2022-08-02 20:10:00|1594.12|1591.72|1594.37|1591.97|1594.37|1591.97|1591.87|1589.47|0
1659471300000|2022-08-02 20:15:00|1594.32|1591.52|1592.57|1589.77|1594.69|1591.89|1592.57|1589.77|0
1659471600000|2022-08-02 20:20:00|1592.82|1590.02|1592.82|1590.02|1593.57|1590.77|1591.8|1589|0
1659471900000|2022-08-02 20:25:00|1593.07|1590.27|1592.32|1589.52|1593.56|1590.76|1591.82|1589.02|0
1659472200000|2022-08-02 20:30:00|1592.57|1589.77|1592.82|1590.02|1593.32|1590.52|1592.32|1589.52|0
1659472500000|2022-08-02 20:35:00|1592.94|1590.14|1592.57|1589.77|1593.32|1590.52|1592.57|1589.77|0
1659472800000|2022-08-02 20:40:00|1592.82|1590.02|1594.81|1592.01|1595.56|1592.76|1592.32|1589.52|0
1659473100000|2022-08-02 20:45:00|1595.06|1592.26|1596.81|1594.01|1597.31|1594.51|1594.81|1592.01|0
1659473400000|2022-08-02 20:50:00|1596.93|1594.13|1597.18|1594.38|1597.18|1594.38|1596.31|1593.51|0
1659473700000|2022-08-02 20:55:00|1597.31|1594.51|1598.27|1595.47|1598.67|1595.87|1596.43|1593.63|0
1659474000000|2022-08-02 21:00:00|1597.54|1594.74|1597.39|1594.59|1597.9|1595.1|1597.35|1594.55|0
1659474300000|2022-08-02 21:05:00|1597.43|1594.63|1597.87|1595.07|1597.9|1595.1|1597.43|1594.63|0
1659474600000|2022-08-02 21:10:00|1597.9|1595.1|1598.16|1595.36|1598.16|1595.36|1597.9|1595.1|0
1659474900000|2022-08-02 21:15:00|1598.12|1595.32|1598.48|1595.68|1598.63|1595.83|1598.12|1595.32|0
1659475200000|2022-08-02 21:20:00|1598.63|1595.83|1598.66|1595.86|1598.7|1595.9|1598.48|1595.68|0
1659475500000|2022-08-02 21:25:00|1598.55|1595.75|1598.48|1595.68|1598.55|1595.75|1598.12|1595.32|0
1659475800000|2022-08-02 21:30:00|1598.41|1595.61|1598.44|1595.64|1598.59|1595.79|1598.3|1595.5|0
1659476100000|2022-08-02 21:35:00|1598.48|1595.68|1598.44|1595.64|1598.52|1595.72|1598.12|1595.32|0
1659476400000|2022-08-02 21:40:00|1598.48|1595.68|1598.63|1595.83|1598.96|1596.16|1598.44|1595.64|0
1659476700000|2022-08-02 21:45:00|1598.55|1595.75|1598.66|1595.86|1598.66|1595.86|1598.27|1595.47|0
1659477000000|2022-08-02 21:50:00|1598.63|1595.83|1598.59|1595.79|1598.96|1596.16|1598.23|1595.43|0
1659477300000|2022-08-02 21:55:00|1598.52|1595.72|1598.86|1596.06|1598.97|1596.17|1598.29|1595.49|0
1659477600000|2022-08-02 22:00:00|1599.67|1596.87|1599.8|1597|1602.29|1599.49|1599.67|1596.87|0
1659477900000|2022-08-02 22:05:00|1600.05|1597.25|1602.79|1599.99|1603.29|1600.49|1599.55|1596.75|0
1659478200000|2022-08-02 22:10:00|1603.04|1600.24|1600.54|1597.74|1603.54|1600.74|1600.29|1597.49|0
1659478500000|2022-08-02 22:15:00|1600.79|1597.99|1601.04|1598.24|1601.79|1598.99|1600.54|1597.74|0
1659478800000|2022-08-02 22:20:00|1600.91|1598.11|1598.3|1595.5|1601.54|1598.74|1598.3|1595.5|0
1659479100000|2022-08-02 22:25:00|1598.05|1595.25|1599.3|1596.5|1600.29|1597.49|1598.05|1595.25|0
1659479400000|2022-08-02 22:30:00|1599.8|1597|1601.29|1598.49|1601.54|1598.74|1599.55|1596.75|0
1659479700000|2022-08-02 22:35:00|1601.54|1598.74|1603.29|1600.49|1604.29|1601.49|1601.54|1598.74|0
1659480000000|2022-08-02 22:40:00|1603.04|1600.24|1603.79|1600.99|1604.04|1601.24|1603.04|1600.24|0
1659480300000|2022-08-02 22:45:00|1604.04|1601.24|1602.79|1599.99|1604.28|1601.48|1602.04|1599.24|0
1659480600000|2022-08-02 22:50:00|1602.54|1599.74|1603.29|1600.49|1603.79|1600.99|1602.54|1599.74|0
1659480900000|2022-08-02 22:55:00|1603.54|1600.74|1600.91|1598.11|1603.54|1600.74|1600.54|1597.74|0
1659481200000|2022-08-02 23:00:00|1600.79|1597.99|1600.54|1597.74|1600.79|1597.99|1599.54|1596.74|0
1659481500000|2022-08-02 23:05:00|1600.79|1597.99|1601.54|1598.74|1601.54|1598.74|1600.04|1597.24|0
1659481800000|2022-08-02 23:10:00|1601.29|1598.49|1601.04|1598.24|1602.54|1599.74|1600.79|1597.99|0
1659482100000|2022-08-02 23:15:00|1601.29|1598.49|1601.79|1598.99|1601.79|1598.99|1600.29|1597.49|0
1659482400000|2022-08-02 23:20:00|1601.54|1598.74|1601.29|1598.49|1601.79|1598.99|1601.04|1598.24|0
1659482700000|2022-08-02 23:25:00|1601.54|1598.74|1602.54|1599.74|1602.54|1599.74|1601.54|1598.74|0
1659483000000|2022-08-02 23:30:00|1602.66|1599.86|1601.16|1598.36|1602.79|1599.99|1600.29|1597.49|0
1659483300000|2022-08-02 23:35:00|1601.04|1598.24|1598.05|1595.25|1601.54|1598.74|1597.3|1594.5|0
1659483600000|2022-08-02 23:40:00|1597.8|1595|1598.3|1595.5|1598.3|1595.5|1597.05|1594.25|0
1659483900000|2022-08-02 23:45:00|1598.05|1595.25|1597.05|1594.25|1598.3|1595.5|1596.8|1594|0
1659484200000|2022-08-02 23:50:00|1596.8|1594|1595.8|1593|1597.55|1594.75|1595.55|1592.75|0
1659484500000|2022-08-02 23:55:00|1595.55|1592.75|1595.55|1592.75|1596.05|1593.25|1594.8|1592|0
1659484800000|2022-08-03 00:00:00|1595.05|1592.25|1595.05|1592.25|1595.8|1593|1593.56|1590.76|0
1659485100000|2022-08-03 00:05:00|1594.8|1592|1597.42|1594.62|1599.29|1596.49|1594.8|1592|0
1659485400000|2022-08-03 00:10:00|1597.3|1594.5|1594.3|1591.5|1597.3|1594.5|1593.56|1590.76|0
1659485700000|2022-08-03 00:15:00|1594.55|1591.75|1596.55|1593.75|1597.3|1594.5|1593.56|1590.76|0
1659486000000|2022-08-03 00:20:00|1596.8|1594|1593.06|1590.26|1597.3|1594.5|1591.56|1588.76|0
1659486300000|2022-08-03 00:25:00|1593.31|1590.51|1591.06|1588.26|1593.31|1590.51|1590.31|1587.51|0
1659486600000|2022-08-03 00:30:00|1591.81|1589.01|1592.31|1589.51|1592.81|1590.01|1591.06|1588.26|0
1659486900000|2022-08-03 00:35:00|1592.18|1589.38|1593.18|1590.38|1594.17|1591.37|1591.56|1588.76|0
1659487200000|2022-08-03 00:40:00|1593.06|1590.26|1586.57|1583.77|1593.06|1590.26|1586.32|1583.52|0
1659487500000|2022-08-03 00:45:00|1587.32|1584.52|1587.94|1585.14|1588.32|1585.52|1586.57|1583.77|0
1659487800000|2022-08-03 00:50:00|1588.07|1585.27|1590.06|1587.26|1590.56|1587.76|1588.07|1585.27|0
1659488100000|2022-08-03 00:55:00|1589.81|1587.01|1591.81|1589.01|1592.06|1589.26|1589.18|1586.38|0
1659488400000|2022-08-03 01:00:00|1591.68|1588.88|1592.06|1589.26|1592.81|1590.01|1591.18|1588.38|0
1659488700000|2022-08-03 01:05:00|1591.81|1589.01|1594.05|1591.25|1594.05|1591.25|1591.68|1588.88|0
1659489000000|2022-08-03 01:10:00|1594.55|1591.75|1595.05|1592.25|1595.3|1592.5|1593.8|1591|0
1659489300000|2022-08-03 01:15:00|1595.3|1592.5|1597.29|1594.49|1598.54|1595.74|1595.3|1592.5|0
1659489600000|2022-08-03 01:20:00|1597.16|1594.36|1596.3|1593.5|1598.29|1595.49|1596.3|1593.5|0
1659489900000|2022-08-03 01:25:00|1596.05|1593.25|1596.3|1593.5|1597.04|1594.24|1595.05|1592.25|0
1659490200000|2022-08-03 01:30:00|1596.79|1593.99|1599.54|1596.74|1599.79|1596.99|1595.42|1592.62|0
1659490500000|2022-08-03 01:35:00|1599.66|1596.86|1597.16|1594.36|1599.79|1596.99|1596.55|1593.75|0
1659490800000|2022-08-03 01:40:00|1597.41|1594.61|1599.04|1596.24|1600.04|1597.24|1596.55|1593.75|0
1659491100000|2022-08-03 01:45:00|1599.29|1596.49|1598.29|1595.49|1600.29|1597.49|1597.29|1594.49|0
1659491400000|2022-08-03 01:50:00|1598.54|1595.74|1599.79|1596.99|1602.03|1599.23|1598.54|1595.74|0
1659491700000|2022-08-03 01:55:00|1599.54|1596.74|1599.79|1596.99|1600.41|1597.61|1599.29|1596.49|0
1659492000000|2022-08-03 02:00:00|1600.04|1597.24|1602.9|1600.1|1604.28|1601.48|1599.79|1596.99|0
1659492300000|2022-08-03 02:05:00|1603.15|1600.35|1602.03|1599.23|1603.78|1600.98|1602.03|1599.23|0
1659492600000|2022-08-03 02:10:00|1602.28|1599.48|1601.53|1598.73|1602.28|1599.48|1601.03|1598.23|0
1659492900000|2022-08-03 02:15:00|1601.28|1598.48|1600.29|1597.49|1601.53|1598.73|1600.29|1597.49|0
1659493200000|2022-08-03 02:20:00|1600.53|1597.73|1599.04|1596.24|1600.78|1597.98|1599.04|1596.24|0
1659493500000|2022-08-03 02:25:00|1599.41|1596.61|1599.04|1596.24|1599.79|1596.99|1598.29|1595.49|0
1659493800000|2022-08-03 02:30:00|1599.29|1596.49|1600.04|1597.24|1600.78|1597.98|1599.29|1596.49|0
1659494100000|2022-08-03 02:35:00|1599.79|1596.99|1600.53|1597.73|1600.53|1597.73|1599.54|1596.74|0
1659494400000|2022-08-03 02:40:00|1600.78|1597.98|1599.04|1596.24|1601.53|1598.73|1599.04|1596.24|0
1659494700000|2022-08-03 02:45:00|1599.16|1596.36|1599.29|1596.49|1600.03|1597.23|1598.04|1595.24|0
1659495000000|2022-08-03 02:50:00|1599.04|1596.24|1599.78|1596.98|1599.78|1596.98|1597.79|1594.99|0
1659495300000|2022-08-03 02:55:00|1600.03|1597.23|1601.28|1598.48|1602.03|1599.23|1600.03|1597.23|0
1659495600000|2022-08-03 03:00:00|1601.4|1598.6|1602.53|1599.73|1603.28|1600.48|1601.28|1598.48|0
1659495900000|2022-08-03 03:05:00|1602.28|1599.48|1601.78|1598.98|1602.78|1599.98|1601.28|1598.48|0
1659496200000|2022-08-03 03:10:00|1602.03|1599.23|1601.78|1598.98|1602.53|1599.73|1601.78|1598.98|0
1659496500000|2022-08-03 03:15:00|1602.03|1599.23|1601.03|1598.23|1603.28|1600.48|1600.78|1597.98|0
1659496800000|2022-08-03 03:20:00|1600.78|1597.98|1601.53|1598.73|1602.78|1599.98|1600.4|1597.6|0
1659497100000|2022-08-03 03:25:00|1601.78|1598.98|1601.28|1598.48|1603.03|1600.23|1601.28|1598.48|0
1659497400000|2022-08-03 03:30:00|1601.03|1598.23|1600.03|1597.23|1601.03|1598.23|1599.53|1596.73|0
1659497700000|2022-08-03 03:35:00|1600.15|1597.35|1600.78|1597.98|1601.28|1598.48|1600.03|1597.23|0
1659498000000|2022-08-03 03:40:00|1600.9|1598.1|1601.03|1598.23|1601.65|1598.85|1600.28|1597.48|0
1659498300000|2022-08-03 03:45:00|1601.15|1598.35|1602.28|1599.48|1602.78|1599.98|1601.03|1598.23|0
1659498600000|2022-08-03 03:50:00|1602.4|1599.6|1601.03|1598.23|1602.78|1599.98|1601.03|1598.23|0
1659498900000|2022-08-03 03:55:00|1600.78|1597.98|1601.4|1598.6|1602.03|1599.23|1600.53|1597.73|0
1659499200000|2022-08-03 04:00:00|1601.28|1598.48|1603.27|1600.47|1603.27|1600.47|1600.53|1597.73|0
1659499500000|2022-08-03 04:05:00|1603.02|1600.22|1605.27|1602.47|1606.39|1603.59|1602.28|1599.48|0
1659499800000|2022-08-03 04:10:00|1605.02|1602.22|1603.77|1600.97|1605.64|1602.84|1603.39|1600.59|0
1659500100000|2022-08-03 04:15:00|1603.64|1600.84|1604.64|1601.84|1604.77|1601.97|1603.02|1600.22|0
1659500400000|2022-08-03 04:20:00|1604.77|1601.97|1604.27|1601.47|1605.27|1602.47|1604.27|1601.47|0
1659500700000|2022-08-03 04:25:00|1604.39|1601.59|1604.27|1601.47|1604.52|1601.72|1603.52|1600.72|0
1659501000000|2022-08-03 04:30:00|1604.52|1601.72|1603.77|1600.97|1604.52|1601.72|1603.02|1600.22|0
1659501300000|2022-08-03 04:35:00|1603.89|1601.09|1604.02|1601.22|1604.02|1601.22|1603.02|1600.22|0
1659501600000|2022-08-03 04:40:00|1603.89|1601.09|1604.27|1601.47|1604.27|1601.47|1603.52|1600.72|0
1659501900000|2022-08-03 04:45:00|1604.52|1601.72|1605.02|1602.22|1605.89|1603.09|1604.27|1601.47|0
1659502200000|2022-08-03 04:50:00|1605.27|1602.47|1603.77|1600.97|1605.27|1602.47|1602.52|1599.72|0
1659502500000|2022-08-03 04:55:00|1603.52|1600.72|1602.27|1599.47|1603.77|1600.97|1601.78|1598.98|0
1659502800000|2022-08-03 05:00:00|1602.52|1599.72|1603.02|1600.22|1604.02|1601.22|1602.52|1599.72|0
1659503100000|2022-08-03 05:05:00|1602.77|1599.97|1603.52|1600.72|1604.27|1601.47|1602.27|1599.47|0
1659503400000|2022-08-03 05:10:00|1603.39|1600.59|1605.27|1602.47|1605.27|1602.47|1603.02|1600.22|0
1659503700000|2022-08-03 05:15:00|1605.77|1602.97|1604.52|1601.72|1605.77|1602.97|1604.52|1601.72|0
1659504000000|2022-08-03 05:20:00|1604.27|1601.47|1606.26|1603.46|1606.26|1603.46|1604.27|1601.47|0
1659504300000|2022-08-03 05:25:00|1606.76|1603.96|1606.02|1603.22|1608.26|1605.46|1606.02|1603.22|0
1659504600000|2022-08-03 05:30:00|1605.89|1603.09|1608.01|1605.21|1608.26|1605.46|1605.89|1603.09|0
1659504900000|2022-08-03 05:35:00|1607.76|1604.96|1607.76|1604.96|1608.13|1605.33|1606.51|1603.71|0
1659505200000|2022-08-03 05:40:00|1607.88|1605.08|1607.01|1604.21|1608.26|1605.46|1607.01|1604.21|0
1659505500000|2022-08-03 05:45:00|1606.76|1603.96|1606.01|1603.21|1607.26|1604.46|1605.52|1602.72|0
1659505800000|2022-08-03 05:50:00|1606.26|1603.46|1606.38|1603.58|1607.26|1604.46|1606.01|1603.21|0
1659506100000|2022-08-03 05:55:00|1606.26|1603.46|1606.01|1603.21|1607.01|1604.21|1605.76|1602.96|0
1659506400000|2022-08-03 06:00:00|1606.26|1603.46|1606.26|1603.46|1608.01|1605.21|1605.51|1602.71|0
1659506700000|2022-08-03 06:05:00|1606.01|1603.21|1608.13|1605.33|1609.38|1606.58|1605.76|1602.96|0
1659507000000|2022-08-03 06:10:00|1608.26|1605.46|1607.76|1604.96|1608.76|1605.96|1607.51|1604.71|0
1659507300000|2022-08-03 06:15:00|1607.88|1605.08|1607.51|1604.71|1608.76|1605.96|1607.26|1604.46|0
1659507600000|2022-08-03 06:20:00|1607.26|1604.46|1606.01|1603.21|1607.51|1604.71|1605.63|1602.83|0
1659507900000|2022-08-03 06:25:00|1606.26|1603.46|1606.01|1603.21|1607.26|1604.46|1605.51|1602.71|0
1659508200000|2022-08-03 06:30:00|1606.26|1603.46|1605.26|1602.46|1606.38|1603.58|1604.77|1601.97|0
1659508500000|2022-08-03 06:35:00|1605.13|1602.33|1605.51|1602.71|1606.76|1603.96|1604.77|1601.97|0
1659508800000|2022-08-03 06:40:00|1605.76|1602.96|1604.02|1601.22|1606.01|1603.21|1603.77|1600.97|0
1659509100000|2022-08-03 06:45:00|1604.27|1601.47|1603.27|1600.47|1605.01|1602.21|1602.54|1599.74|0
1659509400000|2022-08-03 06:50:00|1603.52|1600.72|1604.52|1601.72|1604.77|1601.97|1603.27|1600.47|0
1659509700000|2022-08-03 06:55:00|1604.77|1601.97|1604.64|1601.84|1605.26|1602.46|1604.27|1601.47|0
1659510000000|2022-08-03 07:00:00|1604.52|1601.72|1597.53|1594.73|1604.52|1601.72|1596.53|1593.73|0
1659510300000|2022-08-03 07:05:00|1597.58|1595.18|1600.32|1597.92|1600.94|1598.54|1596.58|1594.18|0
1659510600000|2022-08-03 07:10:00|1600.57|1598.17|1597.33|1594.93|1602.07|1599.67|1596.83|1594.43|0
1659510900000|2022-08-03 07:15:00|1596.83|1594.43|1602.44|1600.04|1602.82|1600.42|1596.08|1593.68|0
1659511200000|2022-08-03 07:20:00|1602.32|1599.92|1603.94|1601.54|1605.31|1602.91|1602.07|1599.67|0
1659511500000|2022-08-03 07:25:00|1603.57|1601.17|1604.31|1601.91|1605.31|1602.91|1602.69|1600.29|0
1659511800000|2022-08-03 07:30:00|1604.06|1601.66|1602.32|1599.92|1605.31|1602.91|1602.07|1599.67|0
1659512100000|2022-08-03 07:35:00|1602.19|1599.79|1602.19|1599.79|1603.57|1601.17|1601.57|1599.17|0
1659512400000|2022-08-03 07:40:00|1602.44|1600.04|1600.07|1597.67|1602.57|1600.17|1599.57|1597.17|0
1659512700000|2022-08-03 07:45:00|1599.57|1597.17|1597.08|1594.68|1600.07|1597.67|1596.7|1594.3|0
1659513000000|2022-08-03 07:50:00|1596.83|1594.43|1599.32|1596.92|1599.44|1597.04|1596.83|1594.43|0
1659513300000|2022-08-03 07:55:00|1598.94|1596.54|1598.82|1596.42|1599.82|1597.42|1597.08|1594.68|0
1659513600000|2022-08-03 08:00:00|1599.07|1596.67|1598.82|1596.42|1601.07|1598.67|1598.33|1595.93|0
1659513900000|2022-08-03 08:05:00|1598.94|1596.54|1596.08|1593.68|1599.07|1596.67|1595.33|1592.93|0
1659514200000|2022-08-03 08:10:00|1595.95|1593.55|1596.58|1594.18|1597.33|1594.93|1594.45|1592.05|0
1659514500000|2022-08-03 08:15:00|1596.83|1594.43|1597.58|1595.18|1598.08|1595.68|1596.83|1594.43|0
1659514800000|2022-08-03 08:20:00|1597.83|1595.43|1601.32|1598.92|1601.57|1599.17|1597.58|1595.18|0
1659515100000|2022-08-03 08:25:00|1601.57|1599.17|1601.69|1599.29|1602.57|1600.17|1601.07|1598.67|0
1659515400000|2022-08-03 08:30:00|1601.82|1599.42|1604.06|1601.66|1604.56|1602.16|1601.82|1599.42|0
1659515700000|2022-08-03 08:35:00|1604.18|1601.78|1602.93|1600.53|1604.18|1601.78|1602.32|1599.92|0
1659516000000|2022-08-03 08:40:00|1603.06|1600.66|1603.81|1601.41|1603.93|1601.53|1602.07|1599.67|0
1659516300000|2022-08-03 08:45:00|1603.93|1601.53|1603.56|1601.16|1604.31|1601.91|1603.06|1600.66|0
1659516600000|2022-08-03 08:50:00|1603.68|1601.28|1605.06|1602.66|1605.31|1602.91|1602.68|1600.28|0
1659516900000|2022-08-03 08:55:00|1604.93|1602.53|1603.56|1601.16|1605.81|1603.41|1603.56|1601.16|0
1659517200000|2022-08-03 09:00:00|1603.68|1601.28|1604.31|1601.91|1604.81|1602.41|1602.68|1600.28|0
1659517500000|2022-08-03 09:05:00|1604.43|1602.03|1605.56|1603.16|1605.81|1603.41|1603.68|1601.28|0
1659517800000|2022-08-03 09:10:00|1605.31|1602.91|1610.3|1607.9|1610.8|1608.4|1605.18|1602.78|0
1659518100000|2022-08-03 09:15:00|1610.55|1608.15|1613.56|1611.16|1614.29|1611.89|1609.55|1607.15|0
1659518400000|2022-08-03 09:20:00|1613.43|1611.03|1613.53|1611.13|1614.29|1611.89|1613.03|1610.63|0
1659518700000|2022-08-03 09:25:00|1613.78|1611.38|1612.78|1610.38|1613.78|1611.38|1612.03|1609.63|0
1659519000000|2022-08-03 09:30:00|1612.9|1610.5|1614.53|1612.13|1614.53|1612.13|1612.03|1609.63|0
1659519300000|2022-08-03 09:35:00|1614.28|1611.88|1613.53|1611.13|1614.78|1612.38|1613.28|1610.88|0
1659519600000|2022-08-03 09:40:00|1614.03|1611.63|1612.03|1609.63|1614.03|1611.63|1611.54|1609.14|0
1659519900000|2022-08-03 09:45:00|1611.9|1609.5|1610.79|1608.39|1612.03|1609.63|1610.29|1607.89|0
1659520200000|2022-08-03 09:50:00|1610.66|1608.26|1611.04|1608.64|1612.03|1609.63|1610.54|1608.14|0
1659520500000|2022-08-03 09:55:00|1610.91|1608.51|1610.54|1608.14|1611.04|1608.64|1610.29|1607.89|0
1659520800000|2022-08-03 10:00:00|1610.41|1608.01|1610.4|1608|1611.53|1609.13|1610.03|1607.63|0
1659521100000|2022-08-03 10:05:00|1610.53|1608.13|1610.78|1608.38|1611.53|1609.13|1609.9|1607.5|0
1659521400000|2022-08-03 10:10:00|1610.65|1608.25|1613.14|1610.74|1613.77|1611.37|1610.65|1608.25|0
1659521700000|2022-08-03 10:15:00|1613.02|1610.62|1609.78|1607.38|1613.02|1610.62|1609.28|1606.88|0
1659522000000|2022-08-03 10:20:00|1609.53|1607.13|1608.78|1606.38|1610.03|1607.63|1608.53|1606.13|0
1659522300000|2022-08-03 10:25:00|1609.03|1606.63|1609.28|1606.88|1610.03|1607.63|1608.53|1606.13|0
1659522600000|2022-08-03 10:30:00|1609.53|1607.13|1609.9|1607.5|1610.53|1608.13|1609.15|1606.75|0
1659522900000|2022-08-03 10:35:00|1610.03|1607.63|1609.78|1607.38|1611.03|1608.63|1608.9|1606.5|0
1659523200000|2022-08-03 10:40:00|1609.53|1607.13|1608.03|1605.63|1610.03|1607.63|1607.65|1605.25|0
1659523500000|2022-08-03 10:45:00|1608.28|1605.88|1609.28|1606.88|1609.78|1607.38|1607.78|1605.38|0
1659523800000|2022-08-03 10:50:00|1609.4|1607|1609.53|1607.13|1609.78|1607.38|1608.03|1605.63|0
1659524100000|2022-08-03 10:55:00|1609.28|1606.88|1610.28|1607.88|1610.53|1608.13|1608.28|1605.88|0
1659524400000|2022-08-03 11:00:00|1610.03|1607.63|1612.52|1610.12|1612.64|1610.24|1608.78|1606.38|0
1659524700000|2022-08-03 11:05:00|1612.27|1609.87|1615.27|1612.87|1615.27|1612.87|1612.27|1609.87|0
1659525000000|2022-08-03 11:10:00|1615.14|1612.74|1615.27|1612.87|1615.76|1613.36|1614.27|1611.87|0
1659525300000|2022-08-03 11:15:00|1615.39|1612.99|1614.77|1612.37|1615.76|1613.36|1614.52|1612.12|0
1659525600000|2022-08-03 11:20:00|1614.64|1612.24|1614.02|1611.62|1614.77|1612.37|1613.27|1610.87|0
1659525900000|2022-08-03 11:25:00|1614.14|1611.74|1616.51|1614.11|1616.76|1614.36|1613.52|1611.12|0
1659526200000|2022-08-03 11:30:00|1616.26|1613.86|1613.02|1610.62|1616.88|1614.48|1612.52|1610.12|0
1659526500000|2022-08-03 11:35:00|1612.77|1610.37|1611.27|1608.87|1613.52|1611.12|1610.77|1608.37|0
1659526800000|2022-08-03 11:40:00|1611.02|1608.62|1611.52|1609.12|1611.77|1609.37|1610.02|1607.62|0
1659527100000|2022-08-03 11:45:00|1611.77|1609.37|1612.77|1610.37|1613.02|1610.62|1610.52|1608.12|0
1659527400000|2022-08-03 11:50:00|1613.02|1610.62|1614.88|1612.48|1614.88|1612.48|1612.77|1610.37|0
1659527700000|2022-08-03 11:55:00|1615.01|1612.61|1614.64|1612.24|1615.26|1612.86|1614.02|1611.62|0
1659528000000|2022-08-03 12:00:00|1614.52|1612.12|1615.88|1613.48|1616.01|1613.61|1614.02|1611.62|0
1659528300000|2022-08-03 12:05:00|1615.76|1613.36|1613.77|1611.37|1615.76|1613.36|1612.27|1609.87|0
1659528600000|2022-08-03 12:10:00|1613.52|1611.12|1619.26|1616.86|1619.26|1616.86|1613.52|1611.12|0
1659528900000|2022-08-03 12:15:00|1619.75|1617.35|1620.5|1618.1|1620.5|1618.1|1618.88|1616.48|0
1659529200000|2022-08-03 12:20:00|1620.75|1618.35|1619.01|1616.61|1622.25|1619.85|1618.51|1616.11|0
1659529500000|2022-08-03 12:25:00|1618.77|1616.37|1619.26|1616.86|1620.01|1617.61|1618.64|1616.24|0
1659529800000|2022-08-03 12:30:00|1619.51|1617.11|1620.51|1618.11|1621.26|1618.86|1619.01|1616.61|0
1659530100000|2022-08-03 12:35:00|1620.63|1618.23|1618.52|1616.12|1621.51|1619.11|1618.52|1616.12|0
1659530400000|2022-08-03 12:40:00|1618.64|1616.24|1620.51|1618.11|1620.76|1618.36|1618.64|1616.24|0
1659530700000|2022-08-03 12:45:00|1620.76|1618.36|1621.26|1618.86|1622.26|1619.86|1619.51|1617.11|0
1659531000000|2022-08-03 12:50:00|1621.01|1618.61|1621.88|1619.48|1622.01|1619.61|1620.26|1617.86|0
1659531300000|2022-08-03 12:55:00|1621.76|1619.36|1620.51|1618.11|1624|1621.6|1620.51|1618.11|0
1659531600000|2022-08-03 13:00:00|1620.88|1618.48|1620.76|1618.36|1621.26|1618.86|1620.01|1617.61|0
1659531900000|2022-08-03 13:05:00|1620.63|1618.23|1618.51|1616.11|1621.26|1618.86|1617.52|1615.12|0
1659532200000|2022-08-03 13:10:00|1618.76|1616.36|1620.26|1617.86|1621.01|1618.61|1618.76|1616.36|0
1659532500000|2022-08-03 13:15:00|1620.51|1618.11|1617.52|1615.12|1620.51|1618.11|1617.52|1615.12|0
1659532800000|2022-08-03 13:20:00|1617.77|1615.37|1617.77|1615.37|1618.76|1616.36|1617.27|1614.87|0
1659533100000|2022-08-03 13:25:00|1618.26|1615.86|1617.02|1614.62|1618.76|1616.36|1616.77|1614.37|0
1659533400000|2022-08-03 13:30:00|1619.01|1616.61|1618.76|1616.36|1623.75|1621.35|1614.52|1612.12|0
1659533700000|2022-08-03 13:35:00|1619.51|1617.11|1628|1625.6|1630.99|1628.59|1619.51|1617.11|0
1659534000000|2022-08-03 13:40:00|1628.49|1626.09|1622.75|1620.35|1629.24|1626.84|1622.12|1619.72|0
1659534300000|2022-08-03 13:45:00|1623|1620.6|1625.5|1623.1|1626|1623.6|1617.26|1614.86|0
1659534600000|2022-08-03 13:50:00|1626.25|1623.85|1627.74|1625.34|1628.24|1625.84|1623.25|1620.85|0
1659534900000|2022-08-03 13:55:00|1627.99|1625.59|1629.61|1627.21|1630.24|1627.84|1626.75|1624.35|0
1659535200000|2022-08-03 14:00:00|1626.87|1624.47|1633.48|1631.08|1634.23|1631.83|1622|1619.6|0
1659535500000|2022-08-03 14:05:00|1633.98|1631.58|1635.48|1633.08|1637.73|1635.33|1633.98|1631.58|0
1659535800000|2022-08-03 14:10:00|1635.98|1633.58|1635.73|1633.33|1638.73|1636.33|1634.48|1632.08|0
1659536100000|2022-08-03 14:15:00|1636.48|1634.08|1623.5|1621.1|1637.48|1635.08|1621.76|1619.36|0
1659536400000|2022-08-03 14:20:00|1623.25|1620.85|1624|1621.6|1625|1622.6|1622.01|1619.61|0
1659536700000|2022-08-03 14:25:00|1624.5|1622.1|1630.99|1628.59|1632.49|1630.09|1623.5|1621.1|0
1659537000000|2022-08-03 14:30:00|1630.74|1628.34|1624|1621.6|1632.99|1630.59|1622.5|1620.1|0
1659537300000|2022-08-03 14:35:00|1624.5|1622.1|1622.25|1619.85|1624.75|1622.35|1616.52|1614.12|0
1659537600000|2022-08-03 14:40:00|1622.01|1619.61|1624.22|1621.82|1624.97|1622.57|1617.24|1614.84|0
1659537900000|2022-08-03 14:45:00|1623.98|1621.58|1630.46|1628.06|1631.46|1629.06|1623.48|1621.08|0
1659538200000|2022-08-03 14:50:00|1630.71|1628.31|1627.47|1625.07|1631.46|1629.06|1626.97|1624.57|0
1659538500000|2022-08-03 14:55:00|1628.22|1625.82|1630.2|1627.8|1631.2|1628.8|1627.97|1625.57|0
1659538800000|2022-08-03 15:00:00|1630.95|1628.55|1630.7|1628.3|1634.45|1632.05|1628.46|1626.06|0
1659539100000|2022-08-03 15:05:00|1630.82|1628.42|1634.94|1632.54|1634.94|1632.54|1630.57|1628.17|0
1659539400000|2022-08-03 15:10:00|1635.19|1632.79|1638.19|1635.79|1640.93|1638.53|1633.7|1631.3|0
1659539700000|2022-08-03 15:15:00|1637.94|1635.54|1633.95|1631.55|1640.31|1637.91|1633.7|1631.3|0
1659540000000|2022-08-03 15:20:00|1634.2|1631.8|1637.44|1635.04|1638.44|1636.04|1633.95|1631.55|0
1659540300000|2022-08-03 15:25:00|1637.69|1635.29|1639.06|1636.66|1641.93|1639.53|1637.19|1634.79|0
1659540600000|2022-08-03 15:30:00|1638.94|1636.54|1638.7|1636.3|1640.68|1638.28|1637.19|1634.79|0
1659540900000|2022-08-03 15:35:00|1638.95|1636.55|1643.94|1641.54|1644.19|1641.79|1638.95|1636.55|0
1659541200000|2022-08-03 15:40:00|1644.19|1641.79|1644.94|1642.54|1646.68|1644.28|1643.94|1641.54|0
1659541500000|2022-08-03 15:45:00|1645.19|1642.79|1644.94|1642.54|1647.93|1645.53|1644.44|1642.04|0
1659541800000|2022-08-03 15:50:00|1645.43|1643.03|1644.69|1642.29|1645.43|1643.03|1640.69|1638.29|0
1659542100000|2022-08-03 15:55:00|1644.44|1642.04|1648.18|1645.78|1649.18|1646.78|1644.44|1642.04|0
1659542400000|2022-08-03 16:00:00|1648.43|1646.03|1648.18|1645.78|1648.68|1646.28|1645.93|1643.53|0
1659542700000|2022-08-03 16:05:00|1648.43|1646.03|1645.93|1643.53|1649.43|1647.03|1645.18|1642.78|0
1659543000000|2022-08-03 16:10:00|1645.68|1643.28|1644.93|1642.53|1646.68|1644.28|1642.69|1640.29|0
1659543300000|2022-08-03 16:15:00|1645.18|1642.78|1645.18|1642.78|1645.18|1642.78|1641.44|1639.04|0
1659543600000|2022-08-03 16:20:00|1644.93|1642.53|1649.18|1646.78|1649.68|1647.28|1644.93|1642.53|0
1659543900000|2022-08-03 16:25:00|1648.93|1646.53|1646.43|1644.03|1649.43|1647.03|1646.18|1643.78|0
1659544200000|2022-08-03 16:30:00|1646.68|1644.28|1653.17|1650.77|1653.42|1651.02|1646.43|1644.03|0
1659544500000|2022-08-03 16:35:00|1652.92|1650.52|1653.92|1651.52|1655.92|1653.52|1652.17|1649.77|0
1659544800000|2022-08-03 16:40:00|1653.67|1651.27|1655.18|1652.78|1656.92|1654.52|1652.67|1650.27|0
1659545100000|2022-08-03 16:45:00|1654.93|1652.53|1660.17|1657.77|1660.17|1657.77|1654.68|1652.28|0
1659545400000|2022-08-03 16:50:00|1659.92|1657.52|1658.67|1656.27|1660.92|1658.52|1658.17|1655.77|0
1659545700000|2022-08-03 16:55:00|1658.42|1656.02|1657.67|1655.27|1660.17|1657.77|1657.42|1655.02|0
1659546000000|2022-08-03 17:00:00|1658.17|1655.77|1662.16|1659.76|1662.16|1659.76|1657.92|1655.52|0
1659546300000|2022-08-03 17:05:00|1661.91|1659.51|1660.92|1658.52|1662.41|1660.01|1659.67|1657.27|0
1659546600000|2022-08-03 17:10:00|1661.42|1659.02|1659.04|1656.64|1661.42|1659.02|1658.17|1655.77|0
1659546900000|2022-08-03 17:15:00|1659.17|1656.77|1657.4|1655|1659.9|1657.5|1657.4|1655|0
1659547200000|2022-08-03 17:20:00|1657.15|1654.75|1657.9|1655.5|1658.9|1656.5|1654.4|1652|0
1659547500000|2022-08-03 17:25:00|1658.15|1655.75|1660.64|1658.24|1661.39|1658.99|1657.4|1655|0
1659547800000|2022-08-03 17:30:00|1660.89|1658.49|1661.89|1659.49|1662.14|1659.74|1659.65|1657.25|0
1659548100000|2022-08-03 17:35:00|1661.39|1658.99|1658.4|1656|1661.76|1659.36|1657.4|1655|0
1659548400000|2022-08-03 17:40:00|1658.15|1655.75|1659.65|1657.25|1660.14|1657.74|1655.9|1653.5|0
1659548700000|2022-08-03 17:45:00|1659.4|1657|1660.51|1658.11|1660.51|1658.11|1656.4|1654|0
1659549000000|2022-08-03 17:50:00|1660.64|1658.24|1662.39|1659.99|1662.64|1660.24|1660.14|1657.74|0
1659549300000|2022-08-03 17:55:00|1662.14|1659.74|1660.39|1657.99|1662.39|1659.99|1658.4|1656|0
1659549600000|2022-08-03 18:00:00|1660.14|1657.74|1660.89|1658.49|1661.89|1659.49|1657.4|1655|0
1659549900000|2022-08-03 18:05:00|1661.14|1658.74|1661.39|1658.99|1662.14|1659.74|1659.64|1657.24|0
1659550200000|2022-08-03 18:10:00|1661.64|1659.24|1662.64|1660.24|1663.64|1661.24|1660.14|1657.74|0
1659550500000|2022-08-03 18:15:00|1662.51|1660.11|1665.14|1662.74|1665.14|1662.74|1661.64|1659.24|0
1659550800000|2022-08-03 18:20:00|1664.89|1662.49|1665.89|1663.49|1666.88|1664.48|1664.64|1662.24|0
1659551100000|2022-08-03 18:25:00|1666.14|1663.74|1663.89|1661.49|1666.63|1664.23|1663.39|1660.99|0
1659551400000|2022-08-03 18:30:00|1664.14|1661.74|1663.89|1661.49|1665.89|1663.49|1662.89|1660.49|0
1659551700000|2022-08-03 18:35:00|1663.64|1661.24|1662.14|1659.74|1665.39|1662.99|1662.14|1659.74|0
1659552000000|2022-08-03 18:40:00|1662.39|1659.99|1661.14|1658.74|1663.64|1661.24|1658.4|1656|0
1659552300000|2022-08-03 18:45:00|1661.39|1658.99|1663.39|1660.99|1664.14|1661.74|1659.14|1656.74|0
1659552600000|2022-08-03 18:50:00|1662.64|1660.24|1664.39|1661.99|1665.14|1662.74|1661.39|1658.99|0
1659552900000|2022-08-03 18:55:00|1664.64|1662.24|1663.14|1660.74|1665.63|1663.23|1662.51|1660.11|0
1659553200000|2022-08-03 19:00:00|1662.64|1660.24|1666.13|1663.73|1666.88|1664.48|1661.14|1658.74|0
1659553500000|2022-08-03 19:05:00|1666.88|1664.48|1664.39|1661.99|1668.13|1665.73|1664.14|1661.74|0
1659553800000|2022-08-03 19:10:00|1664.14|1661.74|1663.14|1660.74|1664.39|1661.99|1661.14|1658.74|0
1659554100000|2022-08-03 19:15:00|1662.64|1660.24|1663.39|1660.99|1664.39|1661.99|1660.64|1658.24|0
1659554400000|2022-08-03 19:20:00|1663.64|1661.24|1663.39|1660.99|1664.64|1662.24|1662.39|1659.99|0
1659554700000|2022-08-03 19:25:00|1662.89|1660.49|1662.89|1660.49|1663.39|1660.99|1661.39|1658.99|0
1659555000000|2022-08-03 19:30:00|1662.64|1660.24|1665.38|1662.98|1665.38|1662.98|1662.14|1659.74|0
1659555300000|2022-08-03 19:35:00|1665.63|1663.23|1665.88|1663.48|1667.13|1664.73|1664.64|1662.24|0
1659555600000|2022-08-03 19:40:00|1666.13|1663.73|1670.63|1668.23|1671.13|1668.73|1664.88|1662.48|0
1659555900000|2022-08-03 19:45:00|1669.63|1667.23|1666.38|1663.98|1670.13|1667.73|1665.63|1663.23|0
1659556200000|2022-08-03 19:50:00|1666.63|1664.23|1666.88|1664.48|1669.62|1667.22|1665.88|1663.48|0
1659556500000|2022-08-03 19:55:00|1667.13|1664.73|1656.39|1653.99|1667.13|1664.73|1656.14|1653.74|0
1659556800000|2022-08-03 20:00:00|1658.39|1655.99|1655.39|1652.99|1658.39|1655.99|1654.14|1651.74|0
1659557100000|2022-08-03 20:05:00|1655.14|1652.74|1653.89|1651.49|1656.14|1653.74|1653.64|1651.24|0
1659557400000|2022-08-03 20:10:00|1654.14|1651.74|1654.89|1652.49|1655.64|1653.24|1654.14|1651.74|0
1659557700000|2022-08-03 20:15:00|1655.09|1652.29|1654.34|1651.54|1655.09|1652.29|1654.34|1651.54|0
1659558000000|2022-08-03 20:20:00|1654.09|1651.29|1652.34|1649.54|1654.09|1651.29|1652.34|1649.54|0
1659558300000|2022-08-03 20:25:00|1652.59|1649.79|1653.34|1650.54|1653.34|1650.54|1652.09|1649.29|0
1659558600000|2022-08-03 20:30:00|1654.09|1651.29|1653.59|1650.79|1654.84|1652.04|1653.21|1650.41|0
1659558900000|2022-08-03 20:35:00|1653.84|1651.04|1654.71|1651.91|1655.09|1652.29|1653.59|1650.79|0
1659559200000|2022-08-03 20:40:00|1654.59|1651.79|1655.59|1652.79|1655.84|1653.04|1654.59|1651.79|0
1659559500000|2022-08-03 20:45:00|1655.34|1652.54|1654.84|1652.04|1655.34|1652.54|1654.59|1651.79|0
1659559800000|2022-08-03 20:50:00|1655.09|1652.29|1654.59|1651.79|1655.34|1652.54|1654.59|1651.79|0
1659560100000|2022-08-03 20:55:00|1654.46|1651.66|1653.96|1651.16|1654.59|1651.79|1653.59|1650.79|0
1659560400000|2022-08-03 21:00:00|1654.13|1651.33|1654.6|1651.8|1654.67|1651.87|1654.13|1651.33|0
1659560700000|2022-08-03 21:05:00|1654.64|1651.84|1654.05|1651.25|1654.64|1651.84|1654.05|1651.25|0
1659561000000|2022-08-03 21:10:00|1654.09|1651.29|1654.02|1651.22|1654.2|1651.4|1653.94|1651.14|0
1659561300000|2022-08-03 21:15:00|1653.98|1651.18|1653.76|1650.96|1654.16|1651.36|1653.61|1650.81|0
1659561600000|2022-08-03 21:20:00|1653.83|1651.03|1654.31|1651.51|1654.31|1651.51|1653.54|1650.74|0
1659561900000|2022-08-03 21:25:00|1654.38|1651.58|1654.6|1651.8|1654.71|1651.91|1654.2|1651.4|0
1659562200000|2022-08-03 21:30:00|1654.56|1651.76|1654.56|1651.76|1654.78|1651.98|1654.56|1651.76|0
1659562500000|2022-08-03 21:35:00|1654.64|1651.84|1654.6|1651.8|1654.67|1651.87|1654.6|1651.8|0
1659562800000|2022-08-03 21:40:00|1654.56|1651.76|1654.71|1651.91|1654.75|1651.95|1654.45|1651.65|0
1659563100000|2022-08-03 21:45:00|1654.75|1651.95|1654.45|1651.65|1654.78|1651.98|1654.45|1651.65|0
1659563400000|2022-08-03 21:50:00|1654.13|1651.33|1654.13|1651.33|1654.23|1651.43|1653.8|1651|0
1659563700000|2022-08-03 21:55:00|1654.45|1651.65|1654.27|1651.47|1654.78|1651.98|1654.13|1651.33|0
1659564000000|2022-08-03 22:00:00|1653.96|1651.16|1651.59|1648.79|1653.96|1651.16|1651.09|1648.29|0
1659564300000|2022-08-03 22:05:00|1651.84|1649.04|1652.84|1650.04|1652.84|1650.04|1651.71|1648.91|0
1659564600000|2022-08-03 22:10:00|1652.96|1650.16|1653.59|1650.79|1653.84|1651.04|1652.09|1649.29|0
1659564900000|2022-08-03 22:15:00|1653.84|1651.04|1653.84|1651.04|1654.34|1651.54|1653.34|1650.54|0
1659565200000|2022-08-03 22:20:00|1654.09|1651.29|1654.58|1651.78|1654.83|1652.03|1653.84|1651.04|0
1659565500000|2022-08-03 22:25:00|1654.45|1651.65|1654.33|1651.53|1654.83|1652.03|1654.09|1651.29|0
1659565800000|2022-08-03 22:30:00|1654.45|1651.65|1653.09|1650.29|1654.83|1652.03|1652.84|1650.04|0
1659566100000|2022-08-03 22:35:00|1652.84|1650.04|1652.09|1649.29|1653.84|1651.04|1651.84|1649.04|0
1659566400000|2022-08-03 22:40:00|1652.59|1649.79|1652.34|1649.54|1653.09|1650.29|1651.59|1648.79|0
1659566700000|2022-08-03 22:45:00|1652.59|1649.79|1654.83|1652.03|1655.08|1652.28|1652.34|1649.54|0
1659567000000|2022-08-03 22:50:00|1655.08|1652.28|1654.08|1651.28|1655.33|1652.53|1653.59|1650.79|0
1659567300000|2022-08-03 22:55:00|1654.2|1651.4|1654.83|1652.03|1655.33|1652.53|1654.2|1651.4|0
1659567600000|2022-08-03 23:00:00|1654.7|1651.9|1654.33|1651.53|1654.7|1651.9|1652.84|1650.04|0
1659567900000|2022-08-03 23:05:00|1654.2|1651.4|1653.95|1651.15|1654.2|1651.4|1653.09|1650.29|0
1659568200000|2022-08-03 23:10:00|1653.7|1650.9|1653.7|1650.9|1654.33|1651.53|1653.09|1650.29|0
1659568500000|2022-08-03 23:15:00|1653.58|1650.78|1653.7|1650.9|1653.7|1650.9|1653.09|1650.29|0
1659568800000|2022-08-03 23:20:00|1653.58|1650.78|1653.83|1651.03|1653.83|1651.03|1653.09|1650.29|0
1659569100000|2022-08-03 23:25:00|1653.7|1650.9|1654.08|1651.28|1654.83|1652.03|1653.58|1650.78|0
1659569400000|2022-08-03 23:30:00|1653.83|1651.03|1653.33|1650.53|1654.33|1651.53|1653.33|1650.53|0
1659569700000|2022-08-03 23:35:00|1653.45|1650.65|1652.84|1650.04|1654.08|1651.28|1652.59|1649.79|0
1659570000000|2022-08-03 23:40:00|1652.59|1649.79|1653.33|1650.53|1653.58|1650.78|1652.59|1649.79|0
1659570300000|2022-08-03 23:45:00|1653.2|1650.4|1653.7|1650.9|1653.83|1651.03|1652.34|1649.54|0
1659570600000|2022-08-03 23:50:00|1653.83|1651.03|1653.58|1650.78|1653.83|1651.03|1652.83|1650.03|0
1659570900000|2022-08-03 23:55:00|1653.33|1650.53|1651.84|1649.04|1653.83|1651.03|1651.84|1649.04|0
1659571200000|2022-08-04 00:00:00|1651.34|1648.54|1650.59|1647.79|1651.34|1648.54|1649.84|1647.04|0
1659571500000|2022-08-04 00:05:00|1650.84|1648.04|1651.59|1648.79|1651.59|1648.79|1650.34|1647.54|0
1659571800000|2022-08-04 00:10:00|1651.84|1649.04|1652.58|1649.78|1653.2|1650.4|1651.34|1648.54|0
1659572100000|2022-08-04 00:15:00|1652.83|1650.03|1654.08|1651.28|1654.33|1651.53|1652.58|1649.78|0
1659572400000|2022-08-04 00:20:00|1654.33|1651.53|1655.2|1652.4|1656.83|1654.03|1654.33|1651.53|0
1659572700000|2022-08-04 00:25:00|1655.33|1652.53|1657.08|1654.28|1657.83|1655.03|1655.08|1652.28|0
1659573000000|2022-08-04 00:30:00|1656.95|1654.15|1657.33|1654.53|1659.08|1656.28|1656.83|1654.03|0
1659573300000|2022-08-04 00:35:00|1657.2|1654.4|1656.08|1653.28|1657.58|1654.78|1655.58|1652.78|0
1659573600000|2022-08-04 00:40:00|1655.83|1653.03|1656.33|1653.53|1658.58|1655.78|1655.83|1653.03|0
1659573900000|2022-08-04 00:45:00|1656.2|1653.4|1657.34|1654.54|1657.6|1654.8|1655.83|1653.03|0
1659574200000|2022-08-04 00:50:00|1657.46|1654.66|1657.59|1654.79|1657.84|1655.04|1656.84|1654.04|0
1659574500000|2022-08-04 00:55:00|1657.96|1655.16|1659.09|1656.29|1659.34|1656.54|1657.96|1655.16|0
1659574800000|2022-08-04 01:00:00|1658.84|1656.04|1657.1|1654.3|1659.09|1656.29|1656.85|1654.05|0
1659575100000|2022-08-04 01:05:00|1656.85|1654.05|1657.85|1655.05|1658.35|1655.55|1656.6|1653.8|0
1659575400000|2022-08-04 01:10:00|1657.72|1654.92|1656.1|1653.3|1657.85|1655.05|1655.85|1653.05|0
1659575700000|2022-08-04 01:15:00|1656.35|1653.55|1658.1|1655.3|1658.59|1655.79|1656.35|1653.55|0
1659576000000|2022-08-04 01:20:00|1658.22|1655.42|1658.35|1655.55|1659.84|1657.04|1657.85|1655.05|0
1659576300000|2022-08-04 01:25:00|1658.46|1655.66|1658.84|1656.04|1659.46|1656.66|1658.1|1655.3|0
1659576600000|2022-08-04 01:30:00|1659.09|1656.29|1659.84|1657.04|1660.34|1657.54|1657.85|1655.05|0
1659576900000|2022-08-04 01:35:00|1660.09|1657.29|1660.84|1658.04|1661.09|1658.29|1659.34|1656.54|0
1659577200000|2022-08-04 01:40:00|1661.09|1658.29|1659.59|1656.79|1661.09|1658.29|1659.34|1656.54|0
1659577500000|2022-08-04 01:45:00|1659.84|1657.04|1658.59|1655.79|1660.34|1657.54|1658.34|1655.54|0
1659577800000|2022-08-04 01:50:00|1658.34|1655.54|1657.6|1654.8|1658.34|1655.54|1657.6|1654.8|0
1659578100000|2022-08-04 01:55:00|1657.85|1655.05|1657.6|1654.8|1658.34|1655.54|1657.35|1654.55|0
1659578400000|2022-08-04 02:00:00|1657.72|1654.92|1658.84|1656.04|1659.09|1656.29|1657.35|1654.55|0
1659578700000|2022-08-04 02:05:00|1658.96|1656.16|1658.59|1655.79|1659.09|1656.29|1658.34|1655.54|0
1659579000000|2022-08-04 02:10:00|1658.46|1655.66|1656.35|1653.55|1658.46|1655.66|1655.85|1653.05|0
1659579300000|2022-08-04 02:15:00|1656.6|1653.8|1656.35|1653.55|1656.72|1653.92|1655.6|1652.8|0
1659579600000|2022-08-04 02:20:00|1656.6|1653.8|1655.35|1652.55|1656.6|1653.8|1655.1|1652.3|0
1659579900000|2022-08-04 02:25:00|1655.47|1652.67|1654.6|1651.8|1655.47|1652.67|1653.85|1651.05|0
1659580200000|2022-08-04 02:30:00|1654.85|1652.05|1654.35|1651.55|1655.1|1652.3|1653.6|1650.8|0
1659580500000|2022-08-04 02:35:00|1654.1|1651.3|1652.85|1650.05|1654.6|1651.8|1652.35|1649.55|0
1659580800000|2022-08-04 02:40:00|1652.72|1649.92|1653.6|1650.8|1653.6|1650.8|1652.35|1649.55|0
1659581100000|2022-08-04 02:45:00|1653.47|1650.67|1654.85|1652.05|1654.85|1652.05|1653.35|1650.55|0
1659581400000|2022-08-04 02:50:00|1654.6|1651.8|1654.35|1651.55|1654.85|1652.05|1654.1|1651.3|0
1659581700000|2022-08-04 02:55:00|1654.22|1651.42|1656.35|1653.55|1656.6|1653.8|1654.1|1651.3|0
1659582000000|2022-08-04 03:00:00|1656.6|1653.8|1655.1|1652.3|1656.6|1653.8|1654.85|1652.05|0
1659582300000|2022-08-04 03:05:00|1654.85|1652.05|1656.35|1653.55|1656.35|1653.55|1654.85|1652.05|0
1659582600000|2022-08-04 03:10:00|1656.59|1653.79|1656.1|1653.3|1656.59|1653.79|1655.35|1652.55|0
1659582900000|2022-08-04 03:15:00|1655.85|1653.05|1656.34|1653.54|1656.59|1653.79|1655.85|1653.05|0
1659583200000|2022-08-04 03:20:00|1656.1|1653.3|1656.1|1653.3|1656.59|1653.79|1656.1|1653.3|0
1659583500000|2022-08-04 03:25:00|1655.85|1653.05|1654.47|1651.67|1655.85|1653.05|1654.35|1651.55|0
1659583800000|2022-08-04 03:30:00|1654.6|1651.8|1654.6|1651.8|1655.1|1652.3|1653.1|1650.3|0
1659584100000|2022-08-04 03:35:00|1654.47|1651.67|1654.35|1651.55|1654.6|1651.8|1653.6|1650.8|0
1659584400000|2022-08-04 03:40:00|1654.1|1651.3|1652.6|1649.8|1654.6|1651.8|1652.6|1649.8|0
1659584700000|2022-08-04 03:45:00|1652.35|1649.55|1650.85|1648.05|1652.35|1649.55|1650.85|1648.05|0
1659585000000|2022-08-04 03:50:00|1650.97|1648.17|1652.35|1649.55|1652.35|1649.55|1650.85|1648.05|0
1659585300000|2022-08-04 03:55:00|1652.47|1649.67|1653.1|1650.3|1653.1|1650.3|1651.97|1649.17|0
1659585600000|2022-08-04 04:00:00|1652.97|1650.17|1653.35|1650.55|1653.6|1650.8|1652.85|1650.05|0
1659585900000|2022-08-04 04:05:00|1653.1|1650.3|1653.72|1650.92|1654.1|1651.3|1652.97|1650.17|0
1659586200000|2022-08-04 04:10:00|1653.6|1650.8|1654.1|1651.3|1654.85|1652.05|1653.6|1650.8|0
1659586500000|2022-08-04 04:15:00|1653.97|1651.17|1653.85|1651.05|1653.97|1651.17|1653.35|1650.55|0
1659586800000|2022-08-04 04:20:00|1653.6|1650.8|1652.97|1650.17|1653.85|1651.05|1652.85|1650.05|0
1659587100000|2022-08-04 04:25:00|1653.1|1650.3|1653.1|1650.3|1653.35|1650.55|1652.6|1649.8|0
1659587400000|2022-08-04 04:30:00|1653.22|1650.42|1654.6|1651.8|1654.6|1651.8|1653.22|1650.42|0
1659587700000|2022-08-04 04:35:00|1654.72|1651.92|1654.1|1651.3|1655.09|1652.29|1654.1|1651.3|0
1659588000000|2022-08-04 04:40:00|1654.22|1651.42|1654.1|1651.3|1654.35|1651.55|1654.1|1651.3|0
1659588300000|2022-08-04 04:45:00|1654.35|1651.55|1654.59|1651.79|1654.84|1652.04|1654.22|1651.42|0
1659588600000|2022-08-04 04:50:00|1654.84|1652.04|1654.1|1651.3|1655.34|1652.54|1654.1|1651.3|0
1659588900000|2022-08-04 04:55:00|1654.35|1651.55|1653.85|1651.05|1654.59|1651.79|1653.6|1650.8|0
1659589200000|2022-08-04 05:00:00|1653.97|1651.17|1653.97|1651.17|1655.59|1652.79|1653.85|1651.05|0
1659589500000|2022-08-04 05:05:00|1653.85|1651.05|1652.1|1649.3|1653.97|1651.17|1652.1|1649.3|0
1659589800000|2022-08-04 05:10:00|1652.22|1649.42|1652.1|1649.3|1653.35|1650.55|1651.6|1648.8|0
1659590100000|2022-08-04 05:15:00|1651.97|1649.17|1653.96|1651.16|1654.34|1651.54|1651.97|1649.17|0
1659590400000|2022-08-04 05:20:00|1653.85|1651.05|1654.84|1652.04|1654.84|1652.04|1653.35|1650.55|0
1659590700000|2022-08-04 05:25:00|1655.09|1652.29|1654.09|1651.29|1655.34|1652.54|1653.84|1651.04|0
1659591000000|2022-08-04 05:30:00|1654.34|1651.54|1655.34|1652.54|1655.96|1653.16|1653.1|1650.3|0
1659591300000|2022-08-04 05:35:00|1655.59|1652.79|1654.46|1651.66|1656.09|1653.29|1654.34|1651.54|0
1659591600000|2022-08-04 05:40:00|1654.59|1651.79|1654.34|1651.54|1655.59|1652.79|1654.09|1651.29|0
1659591900000|2022-08-04 05:45:00|1654.09|1651.29|1652.85|1650.05|1654.09|1651.29|1652.6|1649.8|0
1659592200000|2022-08-04 05:50:00|1652.72|1649.92|1654.09|1651.29|1654.84|1652.04|1652.6|1649.8|0
1659592500000|2022-08-04 05:55:00|1654.21|1651.41|1652.22|1649.42|1655.09|1652.29|1651.85|1649.05|0
1659592800000|2022-08-04 06:00:00|1652.1|1649.3|1652.6|1649.8|1653.1|1650.3|1650.85|1648.05|0
1659593100000|2022-08-04 06:05:00|1652.35|1649.55|1653.09|1650.29|1654.34|1651.54|1652.1|1649.3|0
1659593400000|2022-08-04 06:10:00|1653.59|1650.79|1653.09|1650.29|1653.59|1650.79|1651.6|1648.8|0
1659593700000|2022-08-04 06:15:00|1652.85|1650.05|1652.1|1649.3|1652.85|1650.05|1651.35|1648.55|0
1659594000000|2022-08-04 06:20:00|1651.97|1649.17|1652.72|1649.92|1653.21|1650.41|1651.85|1649.05|0
1659594300000|2022-08-04 06:25:00|1652.84|1650.04|1652.84|1650.04|1654.09|1651.29|1652.6|1649.8|0
1659594600000|2022-08-04 06:30:00|1652.47|1649.67|1654.21|1651.41|1654.34|1651.54|1651.6|1648.8|0
1659594900000|2022-08-04 06:35:00|1654.09|1651.29|1653.21|1650.41|1654.34|1651.54|1652.59|1649.79|0
1659595200000|2022-08-04 06:40:00|1653.34|1650.54|1653.21|1650.41|1653.84|1651.04|1652.59|1649.79|0
1659595500000|2022-08-04 06:45:00|1653.09|1650.29|1652.84|1650.04|1653.34|1650.54|1652.34|1649.54|0
1659595800000|2022-08-04 06:50:00|1652.59|1649.79|1651.97|1649.17|1652.59|1649.79|1651.35|1648.55|0
1659596100000|2022-08-04 06:55:00|1652.1|1649.3|1651.1|1648.3|1652.59|1649.79|1650.85|1648.05|0
1659596400000|2022-08-04 07:00:00|1651.6|1648.8|1653.09|1650.29|1653.84|1651.04|1649.85|1647.05|0
1659596700000|2022-08-04 07:05:00|1652.89|1650.49|1656.39|1653.99|1657.39|1654.99|1652.64|1650.24|0
1659597000000|2022-08-04 07:10:00|1656.14|1653.74|1655.01|1652.61|1656.14|1653.74|1653.26|1650.86|0
1659597300000|2022-08-04 07:15:00|1655.14|1652.74|1656.76|1654.36|1657.14|1654.74|1654.14|1651.74|0
1659597600000|2022-08-04 07:20:00|1656.89|1654.49|1657.89|1655.49|1658.14|1655.74|1655.14|1652.74|0
1659597900000|2022-08-04 07:25:00|1657.64|1655.24|1658.63|1656.23|1658.88|1656.48|1657.51|1655.11|0
1659598200000|2022-08-04 07:30:00|1658.88|1656.48|1658.25|1655.85|1660.63|1658.23|1658.14|1655.74|0
1659598500000|2022-08-04 07:35:00|1658.14|1655.74|1657.14|1654.74|1659.5|1657.1|1657.14|1654.74|0
1659598800000|2022-08-04 07:40:00|1657.01|1654.61|1656.39|1653.99|1657.01|1654.61|1655.89|1653.49|0
1659599100000|2022-08-04 07:45:00|1656.64|1654.24|1656.39|1653.99|1656.89|1654.49|1655.76|1653.36|0
1659599400000|2022-08-04 07:50:00|1656.51|1654.11|1656.26|1653.86|1657.88|1655.48|1656.14|1653.74|0
1659599700000|2022-08-04 07:55:00|1656.14|1653.74|1656.89|1654.49|1658.13|1655.73|1655.64|1653.24|0
1659600000000|2022-08-04 08:00:00|1657.14|1654.74|1653.89|1651.49|1657.14|1654.74|1653.14|1650.74|0
1659600300000|2022-08-04 08:05:00|1654.14|1651.74|1655.14|1652.74|1655.14|1652.74|1653.64|1651.24|0
1659600600000|2022-08-04 08:10:00|1654.89|1652.49|1655.39|1652.99|1655.51|1653.11|1653.76|1651.36|0
1659600900000|2022-08-04 08:15:00|1655.51|1653.11|1658.13|1655.73|1658.25|1655.85|1655.26|1652.86|0
1659601200000|2022-08-04 08:20:00|1658|1655.6|1657.14|1654.74|1658.38|1655.98|1656.39|1653.99|0
1659601500000|2022-08-04 08:25:00|1657.01|1654.61|1655.64|1653.24|1657.01|1654.61|1655.39|1652.99|0
1659601800000|2022-08-04 08:30:00|1655.76|1653.36|1655.14|1652.74|1656.14|1653.74|1654.89|1652.49|0
1659602100000|2022-08-04 08:35:00|1655.39|1652.99|1654.51|1652.11|1655.51|1653.11|1654.14|1651.74|0
1659602400000|2022-08-04 08:40:00|1654.64|1652.24|1654.14|1651.74|1654.89|1652.49|1653.51|1651.11|0
1659602700000|2022-08-04 08:45:00|1653.89|1651.49|1654.26|1651.86|1654.64|1652.24|1653.76|1651.36|0
1659603000000|2022-08-04 08:50:00|1654.01|1651.61|1654.64|1652.24|1654.76|1652.36|1653.26|1650.86|0
1659603300000|2022-08-04 08:55:00|1654.51|1652.11|1653.64|1651.24|1654.64|1652.24|1653.39|1650.99|0
1659603600000|2022-08-04 09:00:00|1653.76|1651.36|1654.14|1651.74|1654.64|1652.24|1653.64|1651.24|0
1659603900000|2022-08-04 09:05:00|1653.89|1651.49|1653.64|1651.24|1653.89|1651.49|1651.76|1649.36|0
1659604200000|2022-08-04 09:10:00|1653.89|1651.49|1655.64|1653.24|1656.14|1653.74|1653.76|1651.36|0
1659604500000|2022-08-04 09:15:00|1655.89|1653.49|1656.38|1653.98|1657.38|1654.98|1655.39|1652.99|0
1659604800000|2022-08-04 09:20:00|1656.63|1654.23|1658.13|1655.73|1658.13|1655.73|1656.63|1654.23|0
1659605100000|2022-08-04 09:25:00|1658.63|1656.23|1661.88|1659.48|1662.13|1659.73|1658.63|1656.23|0
1659605400000|2022-08-04 09:30:00|1661.63|1659.23|1659|1656.6|1662.13|1659.73|1659|1656.6|0
1659605700000|2022-08-04 09:35:00|1658.88|1656.48|1660.38|1657.98|1660.63|1658.23|1658.63|1656.23|0
1659606000000|2022-08-04 09:40:00|1660.25|1657.85|1659.63|1657.23|1660.63|1658.23|1659.63|1657.23|0
1659606300000|2022-08-04 09:45:00|1660.13|1657.73|1664.37|1661.97|1664.74|1662.34|1659.63|1657.23|0
1659606600000|2022-08-04 09:50:00|1664.62|1662.22|1663.37|1660.97|1665.62|1663.22|1663.12|1660.72|0
1659606900000|2022-08-04 09:55:00|1662.63|1660.23|1663.62|1661.22|1664.37|1661.97|1662.63|1660.23|0
1659607200000|2022-08-04 10:00:00|1663.49|1661.09|1667.87|1665.47|1667.87|1665.47|1663.12|1660.72|0
1659607500000|2022-08-04 10:05:00|1667.62|1665.22|1667.12|1664.72|1668.87|1666.47|1666.87|1664.47|0
1659607800000|2022-08-04 10:10:00|1667.37|1664.97|1668.62|1666.22|1668.62|1666.22|1666.37|1663.97|0
1659608100000|2022-08-04 10:15:00|1668.87|1666.47|1670.11|1667.71|1670.73|1668.33|1668.74|1666.34|0
1659608400000|2022-08-04 10:20:00|1670.36|1667.96|1669.86|1667.46|1670.86|1668.46|1669.12|1666.72|0
1659608700000|2022-08-04 10:25:00|1669.73|1667.33|1669.86|1667.46|1670.23|1667.83|1668.62|1666.22|0
1659609000000|2022-08-04 10:30:00|1670.11|1667.71|1672.61|1670.21|1673.11|1670.71|1668.87|1666.47|0
1659609300000|2022-08-04 10:35:00|1672.73|1670.33|1674.36|1671.96|1674.61|1672.21|1671.36|1668.96|0
1659609600000|2022-08-04 10:40:00|1674.11|1671.71|1671.11|1668.71|1674.36|1671.96|1671.11|1668.71|0
1659609900000|2022-08-04 10:45:00|1671.36|1668.96|1670.86|1668.46|1671.86|1669.46|1670.36|1667.96|0
1659610200000|2022-08-04 10:50:00|1670.98|1668.58|1669.61|1667.21|1671.11|1668.71|1669.11|1666.71|0
1659610500000|2022-08-04 10:55:00|1669.36|1666.96|1668.74|1666.34|1669.73|1667.33|1668.37|1665.97|0
1659610800000|2022-08-04 11:00:00|1668.62|1666.22|1668.86|1666.46|1669.86|1667.46|1666.37|1663.97|0
1659611100000|2022-08-04 11:05:00|1668.98|1666.58|1666.87|1664.47|1670.11|1667.71|1666.62|1664.22|0
1659611400000|2022-08-04 11:10:00|1667.12|1664.72|1665.62|1663.22|1667.12|1664.72|1665.12|1662.72|0
1659611700000|2022-08-04 11:15:00|1665.87|1663.47|1665.37|1662.97|1666.62|1664.22|1664.74|1662.34|0
1659612000000|2022-08-04 11:20:00|1665.12|1662.72|1663.37|1660.97|1665.12|1662.72|1663.37|1660.97|0
1659612300000|2022-08-04 11:25:00|1663.49|1661.09|1663.12|1660.72|1664.62|1662.22|1662.87|1660.47|0
1659612600000|2022-08-04 11:30:00|1662.87|1660.47|1665.12|1662.72|1665.37|1662.97|1662.87|1660.47|0
1659612900000|2022-08-04 11:35:00|1664.87|1662.47|1665.87|1663.47|1665.87|1663.47|1663.87|1661.47|0
1659613200000|2022-08-04 11:40:00|1665.62|1663.22|1664.37|1661.97|1666.12|1663.72|1664.37|1661.97|0
1659613500000|2022-08-04 11:45:00|1664.12|1661.72|1663.37|1660.97|1664.12|1661.72|1661.87|1659.47|0
1659613800000|2022-08-04 11:50:00|1663.12|1660.72|1660.87|1658.47|1663.62|1661.22|1660.87|1658.47|0
1659614100000|2022-08-04 11:55:00|1660.62|1658.22|1658.12|1655.72|1661.62|1659.22|1657.99|1655.59|0
1659614400000|2022-08-04 12:00:00|1658.37|1655.97|1660.87|1658.47|1661.87|1659.47|1657.13|1654.73|0
1659614700000|2022-08-04 12:05:00|1661.12|1658.72|1660.37|1657.97|1662.37|1659.97|1660.37|1657.97|0
1659615000000|2022-08-04 12:10:00|1660.12|1657.72|1657.87|1655.47|1660.62|1658.22|1657.87|1655.47|0
1659615300000|2022-08-04 12:15:00|1658.12|1655.72|1660.37|1657.97|1660.62|1658.22|1657.74|1655.34|0
1659615600000|2022-08-04 12:20:00|1660.62|1658.22|1661.37|1658.97|1661.87|1659.47|1659.87|1657.47|0
1659615900000|2022-08-04 12:25:00|1661.12|1658.72|1661.99|1659.59|1662.62|1660.22|1660.62|1658.22|0
1659616200000|2022-08-04 12:30:00|1661.87|1659.47|1664.12|1661.72|1664.61|1662.21|1659.62|1657.22|0
1659616500000|2022-08-04 12:35:00|1664.37|1661.97|1665.86|1663.46|1665.86|1663.46|1663.12|1660.72|0
1659616800000|2022-08-04 12:40:00|1665.61|1663.21|1665|1662.6|1665.86|1663.46|1664.36|1661.96|0
1659617100000|2022-08-04 12:45:00|1665.13|1662.73|1664.88|1662.48|1665.63|1663.23|1662.38|1659.98|0
1659617400000|2022-08-04 12:50:00|1664.63|1662.23|1667.37|1664.97|1668.12|1665.72|1663.88|1661.48|0
1659617700000|2022-08-04 12:55:00|1667.12|1664.72|1666.37|1663.97|1667.12|1664.72|1665.88|1663.48|0
1659618000000|2022-08-04 13:00:00|1665.88|1663.48|1659.38|1656.98|1666.12|1663.72|1658.64|1656.24|0
1659618300000|2022-08-04 13:05:00|1659.13|1656.73|1659.13|1656.73|1661.13|1658.73|1657.39|1654.99|0
1659618600000|2022-08-04 13:10:00|1658.88|1656.48|1659.88|1657.48|1661.13|1658.73|1658.63|1656.23|0
1659618900000|2022-08-04 13:15:00|1660.13|1657.73|1654.64|1652.24|1660.88|1658.48|1654.14|1651.74|0
1659619200000|2022-08-04 13:20:00|1654.89|1652.49|1656.63|1654.23|1656.88|1654.48|1653.64|1651.24|0
1659619500000|2022-08-04 13:25:00|1656.38|1653.98|1656.63|1654.23|1656.88|1654.48|1653.64|1651.24|0
1659619800000|2022-08-04 13:30:00|1656.88|1654.48|1651.89|1649.49|1658.25|1655.85|1650.39|1647.99|0
1659620100000|2022-08-04 13:35:00|1650.89|1648.49|1648.65|1646.25|1656.13|1653.73|1647.9|1645.5|0
1659620400000|2022-08-04 13:40:00|1648.15|1645.75|1661.13|1658.73|1661.63|1659.23|1648.15|1645.75|0
1659620700000|2022-08-04 13:45:00|1661.63|1659.23|1659.63|1657.23|1663.62|1661.22|1657.88|1655.48|0
1659621000000|2022-08-04 13:50:00|1659.38|1656.98|1658.38|1655.98|1660.75|1658.35|1652.14|1649.74|0
1659621300000|2022-08-04 13:55:00|1658.13|1655.73|1657.89|1655.49|1662.13|1659.73|1656.63|1654.23|0
1659621600000|2022-08-04 14:00:00|1658.14|1655.74|1661.89|1659.49|1662.63|1660.23|1656.39|1653.99|0
1659621900000|2022-08-04 14:05:00|1661.39|1658.99|1659.14|1656.74|1664.13|1661.73|1657.51|1655.11|0
1659622200000|2022-08-04 14:10:00|1659.39|1656.99|1655.14|1652.74|1660.64|1658.24|1654.65|1652.25|0
1659622500000|2022-08-04 14:15:00|1655.64|1653.24|1650.27|1647.87|1657.89|1655.49|1645.91|1643.51|0
1659622800000|2022-08-04 14:20:00|1650.52|1648.12|1650.4|1648|1653.4|1651|1646.91|1644.51|0
1659623100000|2022-08-04 14:25:00|1650.15|1647.75|1648.9|1646.5|1653.9|1651.5|1647.41|1645.01|0
1659623400000|2022-08-04 14:30:00|1648.4|1646|1643.16|1640.76|1650.65|1648.25|1642.16|1639.76|0
1659623700000|2022-08-04 14:35:00|1642.66|1640.26|1639.67|1637.27|1642.91|1640.51|1638.17|1635.77|0
1659624000000|2022-08-04 14:40:00|1639.42|1637.02|1641.41|1639.01|1643.64|1641.24|1637.92|1635.52|0
1659624300000|2022-08-04 14:45:00|1640.41|1638.01|1649.15|1646.75|1650.39|1647.99|1640.16|1637.76|0
1659624600000|2022-08-04 14:50:00|1649.4|1647|1651.64|1649.24|1652.89|1650.49|1648.15|1645.75|0
1659624900000|2022-08-04 14:55:00|1652.14|1649.74|1653.14|1650.74|1655.89|1653.49|1651.51|1649.11|0
1659625200000|2022-08-04 15:00:00|1653.39|1650.99|1651.14|1648.74|1656.14|1653.74|1650.64|1648.24|0
1659625500000|2022-08-04 15:05:00|1650.89|1648.49|1651.89|1649.49|1655.39|1652.99|1650.89|1648.49|0
1659625800000|2022-08-04 15:10:00|1651.64|1649.24|1645.4|1643|1653.64|1651.24|1645.4|1643|0
1659626100000|2022-08-04 15:15:00|1644.65|1642.25|1649.15|1646.75|1650.14|1647.74|1643.15|1640.75|0
1659626400000|2022-08-04 15:20:00|1649.4|1647|1646.66|1644.26|1654.14|1651.74|1646.41|1644.01|0
1659626700000|2022-08-04 15:25:00|1646.91|1644.51|1646.9|1644.5|1650.15|1647.75|1644.15|1641.75|0
1659627000000|2022-08-04 15:30:00|1647.15|1644.75|1649.14|1646.74|1651.14|1648.74|1646.65|1644.25|0
1659627300000|2022-08-04 15:35:00|1649.64|1647.24|1641.15|1638.75|1650.14|1647.74|1641.15|1638.75|0
1659627600000|2022-08-04 15:40:00|1641.4|1639|1646.15|1643.75|1647.39|1644.99|1641.15|1638.75|0
1659627900000|2022-08-04 15:45:00|1646.9|1644.5|1651.89|1649.49|1652.89|1650.49|1646.4|1644|0
1659628200000|2022-08-04 15:50:00|1652.14|1649.74|1656.13|1653.73|1657.13|1654.73|1651.39|1648.99|0
1659628500000|2022-08-04 15:55:00|1655.88|1653.48|1656.38|1653.98|1657.88|1655.48|1654.63|1652.23|0
1659628800000|2022-08-04 16:00:00|1656.63|1654.23|1652.76|1650.36|1657.63|1655.23|1652.39|1649.99|0
1659629100000|2022-08-04 16:05:00|1652.64|1650.24|1655.13|1652.73|1655.38|1652.98|1652.14|1649.74|0
1659629400000|2022-08-04 16:10:00|1654.88|1652.48|1656.38|1653.98|1659.63|1657.23|1654.63|1652.23|0
1659629700000|2022-08-04 16:15:00|1655.88|1653.48|1655.63|1653.23|1656.63|1654.23|1652.89|1650.49|0
1659630000000|2022-08-04 16:20:00|1655.38|1652.98|1658.13|1655.73|1658.38|1655.98|1654.38|1651.98|0
1659630300000|2022-08-04 16:25:00|1658.38|1655.98|1659.13|1656.73|1659.63|1657.23|1657.38|1654.98|0
1659630600000|2022-08-04 16:30:00|1658.88|1656.48|1657.88|1655.48|1658.88|1656.48|1655.13|1652.73|0
1659630900000|2022-08-04 16:35:00|1658.13|1655.73|1655.63|1653.23|1658.13|1655.73|1654.13|1651.73|0
1659631200000|2022-08-04 16:40:00|1655.5|1653.1|1653.88|1651.48|1656.63|1654.23|1651.14|1648.74|0
1659631500000|2022-08-04 16:45:00|1654.13|1651.73|1644.4|1642|1654.13|1651.73|1643.9|1641.5|0
1659631800000|2022-08-04 16:50:00|1644.15|1641.75|1646.64|1644.24|1647.64|1645.24|1643.9|1641.5|0
1659632100000|2022-08-04 16:55:00|1646.89|1644.49|1644.9|1642.5|1647.14|1644.74|1644.65|1642.25|0
1659632400000|2022-08-04 17:00:00|1645.15|1642.75|1646.14|1643.74|1649.39|1646.99|1645.15|1642.75|0
1659632700000|2022-08-04 17:05:00|1645.89|1643.49|1649.88|1647.48|1650.13|1647.73|1644.89|1642.49|0
1659633000000|2022-08-04 17:10:00|1649.63|1647.23|1652.13|1649.73|1652.88|1650.48|1648.38|1645.98|0
1659633300000|2022-08-04 17:15:00|1651.88|1649.48|1653.13|1650.73|1654.63|1652.23|1651.63|1649.23|0
1659633600000|2022-08-04 17:20:00|1653.63|1651.23|1654.13|1651.73|1655.87|1653.47|1649.13|1646.73|0
1659633900000|2022-08-04 17:25:00|1654.38|1651.98|1656.37|1653.97|1657.37|1654.97|1654.13|1651.73|0
1659634200000|2022-08-04 17:30:00|1655.87|1653.47|1658.87|1656.47|1658.87|1656.47|1654.38|1651.98|0
1659634500000|2022-08-04 17:35:00|1658.62|1656.22|1658.11|1655.71|1659.87|1657.47|1657.87|1655.47|0
1659634800000|2022-08-04 17:40:00|1658.36|1655.96|1655.87|1653.47|1659.11|1656.71|1654.37|1651.97|0
1659635100000|2022-08-04 17:45:00|1656.12|1653.72|1659.36|1656.96|1659.36|1656.96|1654.37|1651.97|0
1659635400000|2022-08-04 17:50:00|1659.11|1656.71|1656.12|1653.72|1659.23|1656.83|1655.12|1652.72|0
1659635700000|2022-08-04 17:55:00|1655.87|1653.47|1654.87|1652.47|1656.12|1653.72|1652.37|1649.97|0
1659636000000|2022-08-04 18:00:00|1654.62|1652.22|1656.12|1653.72|1656.12|1653.72|1652.87|1650.47|0
1659636300000|2022-08-04 18:05:00|1655.87|1653.47|1652.87|1650.47|1657.11|1654.71|1652.37|1649.97|0
1659636600000|2022-08-04 18:10:00|1652.62|1650.22|1651.37|1648.97|1654.12|1651.72|1649.37|1646.97|0
1659636900000|2022-08-04 18:15:00|1650.87|1648.47|1653.87|1651.47|1654.12|1651.72|1650.62|1648.22|0
1659637200000|2022-08-04 18:20:00|1653.62|1651.22|1651.37|1648.97|1653.87|1651.47|1651.12|1648.72|0
1659637500000|2022-08-04 18:25:00|1651.62|1649.22|1655.12|1652.72|1655.87|1653.47|1651.12|1648.72|0
1659637800000|2022-08-04 18:30:00|1655.37|1652.97|1655.12|1652.72|1657.11|1654.71|1654.74|1652.34|0
1659638100000|2022-08-04 18:35:00|1655.37|1652.97|1653.37|1650.97|1655.37|1652.97|1650.87|1648.47|0
1659638400000|2022-08-04 18:40:00|1652.87|1650.47|1654.37|1651.97|1654.37|1651.97|1649.37|1646.97|0
1659638700000|2022-08-04 18:45:00|1654.12|1651.72|1654.87|1652.47|1655.62|1653.22|1651.87|1649.47|0
1659639000000|2022-08-04 18:50:00|1655.12|1652.72|1656.36|1653.96|1658.36|1655.96|1654.87|1652.47|0
1659639300000|2022-08-04 18:55:00|1656.11|1653.71|1655.62|1653.22|1657.61|1655.21|1654.62|1652.22|0
1659639600000|2022-08-04 19:00:00|1655.12|1652.72|1656.73|1654.33|1656.86|1654.46|1653.87|1651.47|0
1659639900000|2022-08-04 19:05:00|1656.61|1654.21|1657.36|1654.96|1657.86|1655.46|1654.87|1652.47|0
1659640200000|2022-08-04 19:10:00|1657.61|1655.21|1660.86|1658.46|1661.86|1659.46|1657.23|1654.83|0
1659640500000|2022-08-04 19:15:00|1661.36|1658.96|1661.86|1659.46|1663.1|1660.7|1660.36|1657.96|0
1659640800000|2022-08-04 19:20:00|1662.11|1659.71|1658.11|1655.71|1662.11|1659.71|1657.86|1655.46|0
1659641100000|2022-08-04 19:25:00|1657.86|1655.46|1659.36|1656.96|1660.36|1657.96|1656.61|1654.21|0
1659641400000|2022-08-04 19:30:00|1659.61|1657.21|1655.1|1652.7|1659.61|1657.21|1654.6|1652.2|0
1659641700000|2022-08-04 19:35:00|1654.85|1652.45|1654.85|1652.45|1658.6|1656.2|1654.6|1652.2|0
1659642000000|2022-08-04 19:40:00|1654.47|1652.07|1650.36|1647.96|1655.1|1652.7|1650.36|1647.96|0
1659642300000|2022-08-04 19:45:00|1650.61|1648.21|1650.86|1648.46|1652.61|1650.21|1649.36|1646.96|0
1659642600000|2022-08-04 19:50:00|1653.35|1650.95|1653.1|1650.7|1654.35|1651.95|1651.36|1648.96|0
1659642900000|2022-08-04 19:55:00|1652.61|1650.21|1653.85|1651.45|1654.85|1652.45|1650.11|1647.71|0
1659643200000|2022-08-04 20:00:00|1654.35|1651.95|1657.6|1655.2|1658.85|1656.45|1654.35|1651.95|0
1659643500000|2022-08-04 20:05:00|1657.85|1655.45|1655.1|1652.7|1657.85|1655.45|1655.1|1652.7|0
1659643800000|2022-08-04 20:10:00|1655.35|1652.95|1654.35|1651.95|1655.6|1653.2|1653.6|1651.2|0
1659644100000|2022-08-04 20:15:00|1653.8|1651|1653.8|1651|1654.05|1651.25|1652.56|1649.76|0
1659644400000|2022-08-04 20:20:00|1653.92|1651.12|1653.55|1650.75|1654.05|1651.25|1653.05|1650.25|0
1659644700000|2022-08-04 20:25:00|1653.8|1651|1653.8|1651|1654.05|1651.25|1653.55|1650.75|0
1659645000000|2022-08-04 20:30:00|1653.55|1650.75|1654.05|1651.25|1654.3|1651.5|1653.55|1650.75|0
1659645300000|2022-08-04 20:35:00|1654.8|1652|1654.3|1651.5|1655.05|1652.25|1653.8|1651|0
1659645600000|2022-08-04 20:40:00|1654.05|1651.25|1653.55|1650.75|1654.3|1651.5|1653.55|1650.75|0
1659645900000|2022-08-04 20:45:00|1653.8|1651|1654.55|1651.75|1655.3|1652.5|1653.8|1651|0
1659646200000|2022-08-04 20:50:00|1654.8|1652|1654.55|1651.75|1655.05|1652.25|1654.3|1651.5|0
1659646500000|2022-08-04 20:55:00|1654.42|1651.62|1653.42|1650.62|1654.55|1651.75|1653.42|1650.62|0
1659646800000|2022-08-04 21:00:00|1654.02|1651.22|1654.27|1651.47|1654.27|1651.47|1654.02|1651.22|0
1659647100000|2022-08-04 21:05:00|1654.16|1651.36|1654.24|1651.44|1654.27|1651.47|1654.16|1651.36|0
1659647400000|2022-08-04 21:10:00|1654.16|1651.36|1654.45|1651.65|1654.63|1651.83|1654.16|1651.36|0
1659647700000|2022-08-04 21:15:00|1654.56|1651.76|1654.74|1651.94|1654.74|1651.94|1654.56|1651.76|0
1659648000000|2022-08-04 21:20:00|1654.7|1651.9|1654.34|1651.54|1654.7|1651.9|1654.34|1651.54|0
1659648300000|2022-08-04 21:25:00|1654.3|1651.5|1654.27|1651.47|1654.41|1651.61|1654.24|1651.44|0
1659648900000|2022-08-04 21:35:00|1654.47|1651.67|1654.24|1651.44|1654.47|1651.67|1654.02|1651.22|0
1659649200000|2022-08-04 21:40:00|1654.34|1651.54|1654.81|1652.01|1655|1652.2|1654.27|1651.47|0
1659649500000|2022-08-04 21:45:00|1655.07|1652.27|1654.89|1652.09|1655.44|1652.64|1654.48|1651.68|0
1659649800000|2022-08-04 21:50:00|1654.81|1652.01|1655.22|1652.42|1655.47|1652.67|1654.52|1651.72|0
1659650100000|2022-08-04 21:55:00|1655.11|1652.31|1654.74|1651.94|1655.11|1652.31|1654.41|1651.61|0
1659650400000|2022-08-04 22:00:00|1653.67|1650.87|1654.05|1651.25|1654.17|1651.37|1652.8|1650|0
1659650700000|2022-08-04 22:05:00|1654.17|1651.37|1652.3|1649.5|1654.55|1651.75|1652.3|1649.5|0
1659651000000|2022-08-04 22:10:00|1652.55|1649.75|1652.67|1649.87|1653.55|1650.75|1651.8|1649|0
1659651300000|2022-08-04 22:15:00|1652.8|1650|1653.8|1651|1654.05|1651.25|1652.8|1650|0
1659651600000|2022-08-04 22:20:00|1653.92|1651.12|1654.55|1651.75|1655.55|1652.75|1653.92|1651.12|0
1659651900000|2022-08-04 22:25:00|1654.42|1651.62|1654.05|1651.25|1654.42|1651.62|1653.55|1650.75|0
1659652200000|2022-08-04 22:30:00|1654.17|1651.37|1655.05|1652.25|1655.3|1652.5|1654.05|1651.25|0
1659652500000|2022-08-04 22:35:00|1654.92|1652.12|1655.3|1652.5|1655.55|1652.75|1654.55|1651.75|0
1659652800000|2022-08-04 22:40:00|1655.55|1652.75|1655.05|1652.25|1656.05|1653.25|1655.05|1652.25|0
1659653100000|2022-08-04 22:45:00|1654.92|1652.12|1654.8|1652|1655.3|1652.5|1654.55|1651.75|0
1659653400000|2022-08-04 22:50:00|1654.67|1651.87|1655.05|1652.25|1655.3|1652.5|1654.55|1651.75|0
1659653700000|2022-08-04 22:55:00|1654.8|1652|1654.8|1652|1655.55|1652.75|1654.8|1652|0
1659654000000|2022-08-04 23:00:00|1655.05|1652.25|1656.55|1653.75|1657.3|1654.5|1654.8|1652|0
1659654300000|2022-08-04 23:05:00|1657.05|1654.25|1657.66|1654.86|1658.41|1655.61|1657.05|1654.25|0
1659654600000|2022-08-04 23:10:00|1657.79|1654.99|1657.29|1654.49|1658.79|1655.99|1657.29|1654.49|0
1659654900000|2022-08-04 23:15:00|1657.41|1654.61|1657.29|1654.49|1658.04|1655.24|1657.05|1654.25|0
1659655200000|2022-08-04 23:20:00|1657.41|1654.61|1657.79|1654.99|1658.04|1655.24|1657.04|1654.24|0
1659655500000|2022-08-04 23:25:00|1657.66|1654.86|1657.04|1654.24|1657.79|1654.99|1657.04|1654.24|0
1659655800000|2022-08-04 23:30:00|1656.8|1654|1657.79|1654.99|1658.41|1655.61|1656.8|1654|0
1659656100000|2022-08-04 23:35:00|1657.66|1654.86|1658.04|1655.24|1658.29|1655.49|1657.66|1654.86|0
1659656400000|2022-08-04 23:40:00|1657.79|1654.99|1658.04|1655.24|1658.04|1655.24|1657.54|1654.74|0
1659656700000|2022-08-04 23:45:00|1658.29|1655.49|1658.41|1655.61|1658.54|1655.74|1657.54|1654.74|0
1659657000000|2022-08-04 23:50:00|1658.54|1655.74|1657.54|1654.74|1658.54|1655.74|1657.54|1654.74|0
1659657300000|2022-08-04 23:55:00|1657.79|1654.99|1655.3|1652.5|1657.79|1654.99|1655.3|1652.5|0
1659657600000|2022-08-05 00:00:00|1656.05|1653.25|1655.67|1652.87|1658.41|1655.61|1655.3|1652.5|0
1659657900000|2022-08-05 00:05:00|1655.8|1653|1656.54|1653.74|1657.04|1654.24|1655.05|1652.25|0
1659658200000|2022-08-05 00:10:00|1656.79|1653.99|1657.29|1654.49|1657.54|1654.74|1656.29|1653.49|0
1659658500000|2022-08-05 00:15:00|1657.79|1654.99|1658.54|1655.74|1659.54|1656.74|1657.29|1654.49|0
1659658800000|2022-08-05 00:20:00|1658.41|1655.61|1658.54|1655.74|1659.54|1656.74|1658.29|1655.49|0
1659659100000|2022-08-05 00:25:00|1658.79|1655.99|1658.91|1656.11|1659.16|1656.36|1658.54|1655.74|0
1659659400000|2022-08-05 00:30:00|1658.79|1655.99|1658.3|1655.5|1659.29|1656.49|1658.29|1655.49|0
1659659700000|2022-08-05 00:35:00|1658.55|1655.75|1658.05|1655.25|1659.05|1656.25|1658.05|1655.25|0
1659660000000|2022-08-05 00:40:00|1658.17|1655.37|1656.56|1653.76|1658.3|1655.5|1656.56|1653.76|0
1659660300000|2022-08-05 00:45:00|1656.81|1654.01|1657.55|1654.75|1657.92|1655.12|1656.81|1654.01|0
1659660600000|2022-08-05 00:50:00|1657.67|1654.87|1658.42|1655.62|1658.8|1656|1657.67|1654.87|0
1659660900000|2022-08-05 00:55:00|1658.3|1655.5|1658.3|1655.5|1659.3|1656.5|1658.17|1655.37|0
1659661200000|2022-08-05 01:00:00|1658.05|1655.25|1658.67|1655.87|1658.8|1656|1658.05|1655.25|0
1659661500000|2022-08-05 01:05:00|1658.8|1656|1661.3|1658.5|1662.3|1659.5|1658.55|1655.75|0
1659661800000|2022-08-05 01:10:00|1661.17|1658.37|1661.55|1658.75|1661.55|1658.75|1660.55|1657.75|0
1659662100000|2022-08-05 01:15:00|1661.8|1659|1662.92|1660.12|1663.05|1660.25|1661.3|1658.5|0
1659662400000|2022-08-05 01:20:00|1663.05|1660.25|1663.3|1660.5|1663.55|1660.75|1662.55|1659.75|0
1659662700000|2022-08-05 01:25:00|1663.05|1660.25|1661.55|1658.75|1663.05|1660.25|1661.55|1658.75|0
1659663000000|2022-08-05 01:30:00|1661.8|1659|1660.05|1657.25|1661.8|1659|1660.05|1657.25|0
1659663300000|2022-08-05 01:35:00|1659.8|1657|1660.67|1657.87|1661.05|1658.25|1659.3|1656.5|0
1659663600000|2022-08-05 01:40:00|1660.55|1657.75|1662.3|1659.5|1663.05|1660.25|1660.55|1657.75|0
1659663900000|2022-08-05 01:45:00|1662.55|1659.75|1665.04|1662.24|1665.04|1662.24|1662.05|1659.25|0
1659664200000|2022-08-05 01:50:00|1664.91|1662.11|1665.29|1662.49|1665.79|1662.99|1664.04|1661.24|0
1659664500000|2022-08-05 01:55:00|1665.16|1662.36|1664.91|1662.11|1665.79|1662.99|1664.79|1661.99|0
1659664800000|2022-08-05 02:00:00|1665.04|1662.24|1664.29|1661.49|1665.54|1662.74|1663.79|1660.99|0
1659665100000|2022-08-05 02:05:00|1664.16|1661.36|1664.54|1661.74|1665.29|1662.49|1664.16|1661.36|0
1659665400000|2022-08-05 02:10:00|1664.41|1661.61|1664.29|1661.49|1665.04|1662.24|1664.04|1661.24|0
1659665700000|2022-08-05 02:15:00|1664.41|1661.61|1663.79|1660.99|1664.41|1661.61|1663.79|1660.99|0
1659666000000|2022-08-05 02:20:00|1664.04|1661.24|1664.79|1661.99|1665.04|1662.24|1664.04|1661.24|0
1659666300000|2022-08-05 02:25:00|1664.91|1662.11|1665.04|1662.24|1665.54|1662.74|1664.79|1661.99|0
1659666600000|2022-08-05 02:30:00|1665.29|1662.49|1667.29|1664.49|1667.29|1664.49|1665.29|1662.49|0
1659666900000|2022-08-05 02:35:00|1667.04|1664.24|1665.29|1662.49|1667.04|1664.24|1665.29|1662.49|0
1659667200000|2022-08-05 02:40:00|1665.41|1662.61|1665.79|1662.99|1666.04|1663.24|1665.29|1662.49|0
1659667500000|2022-08-05 02:45:00|1665.66|1662.86|1665.54|1662.74|1665.79|1662.99|1665.29|1662.49|0
1659667800000|2022-08-05 02:50:00|1665.66|1662.86|1666.04|1663.24|1666.04|1663.24|1665.29|1662.49|0
1659668100000|2022-08-05 02:55:00|1665.91|1663.11|1665.54|1662.74|1666.04|1663.24|1665.54|1662.74|0
1659668400000|2022-08-05 03:00:00|1665.79|1662.99|1666.04|1663.24|1666.29|1663.49|1665.54|1662.74|0
1659668700000|2022-08-05 03:05:00|1665.79|1662.99|1664.29|1661.49|1665.79|1662.99|1664.04|1661.24|0
1659669000000|2022-08-05 03:10:00|1664.41|1661.61|1663.04|1660.24|1664.79|1661.99|1662.54|1659.74|0
1659669300000|2022-08-05 03:15:00|1662.79|1659.99|1663.54|1660.74|1663.54|1660.74|1662.79|1659.99|0
1659669600000|2022-08-05 03:20:00|1663.41|1660.61|1664.29|1661.49|1664.54|1661.74|1663.16|1660.36|0
1659669900000|2022-08-05 03:25:00|1664.41|1661.61|1664.29|1661.49|1664.54|1661.74|1663.91|1661.11|0
1659670200000|2022-08-05 03:30:00|1664.54|1661.74|1663.79|1660.99|1664.66|1661.86|1663.79|1660.99|0
1659670500000|2022-08-05 03:35:00|1663.91|1661.11|1664.54|1661.74|1664.54|1661.74|1663.79|1660.99|0
1659670800000|2022-08-05 03:40:00|1664.41|1661.61|1663.54|1660.74|1664.54|1661.74|1663.41|1660.61|0
1659671100000|2022-08-05 03:45:00|1663.41|1660.61|1663.16|1660.36|1663.79|1660.99|1663.04|1660.24|0
1659671400000|2022-08-05 03:50:00|1663.29|1660.49|1664.04|1661.24|1664.04|1661.24|1663.29|1660.49|0
1659671700000|2022-08-05 03:55:00|1664.54|1661.74|1664.79|1661.99|1664.79|1661.99|1664.04|1661.24|0
1659672000000|2022-08-05 04:00:00|1664.54|1661.74|1664.54|1661.74|1665.04|1662.24|1664.41|1661.61|0
1659672300000|2022-08-05 04:05:00|1664.79|1661.99|1664.79|1661.99|1665.29|1662.49|1664.79|1661.99|0
1659672600000|2022-08-05 04:10:00|1665.04|1662.24|1665.04|1662.24|1665.79|1662.99|1665.04|1662.24|0
1659672900000|2022-08-05 04:15:00|1665.16|1662.36|1664.91|1662.11|1665.16|1662.36|1664.79|1661.99|0
1659673200000|2022-08-05 04:20:00|1664.79|1661.99|1664.29|1661.49|1664.79|1661.99|1664.29|1661.49|0
1659673500000|2022-08-05 04:25:00|1664.04|1661.24|1663.41|1660.61|1664.04|1661.24|1663.29|1660.49|0
1659673800000|2022-08-05 04:30:00|1663.54|1660.74|1664.54|1661.74|1664.54|1661.74|1663.41|1660.61|0
1659674100000|2022-08-05 04:35:00|1664.79|1661.99|1664.54|1661.74|1664.79|1661.99|1664.16|1661.36|0
1659674400000|2022-08-05 04:40:00|1664.41|1661.61|1665.04|1662.24|1665.04|1662.24|1664.29|1661.49|0
1659674700000|2022-08-05 04:45:00|1665.29|1662.49|1664.79|1661.99|1665.54|1662.74|1664.79|1661.99|0
1659675000000|2022-08-05 04:50:00|1664.91|1662.11|1665.29|1662.49|1665.29|1662.49|1664.54|1661.74|0
1659675300000|2022-08-05 04:55:00|1665.04|1662.24|1665.29|1662.49|1665.54|1662.74|1664.79|1661.99|0
1659675600000|2022-08-05 05:00:00|1665.41|1662.61|1664.54|1661.74|1665.54|1662.74|1663.79|1660.99|0
1659675900000|2022-08-05 05:05:00|1664.41|1661.61|1663.54|1660.74|1664.54|1661.74|1662.91|1660.11|0
1659676200000|2022-08-05 05:10:00|1663.29|1660.49|1663.79|1660.99|1664.29|1661.49|1662.79|1659.99|0
1659676500000|2022-08-05 05:15:00|1663.91|1661.11|1663.04|1660.24|1663.91|1661.11|1662.91|1660.11|0
1659676800000|2022-08-05 05:20:00|1663.16|1660.36|1663.79|1660.99|1664.04|1661.24|1662.79|1659.99|0
1659677100000|2022-08-05 05:25:00|1664.04|1661.24|1662.79|1659.99|1664.29|1661.49|1662.79|1659.99|0
1659677400000|2022-08-05 05:30:00|1663.04|1660.24|1663.29|1660.49|1663.54|1660.74|1662.79|1659.99|0
1659677700000|2022-08-05 05:35:00|1663.16|1660.36|1663.79|1660.99|1663.79|1660.99|1663.04|1660.24|0
1659678000000|2022-08-05 05:40:00|1664.04|1661.24|1664.04|1661.24|1664.04|1661.24|1663.29|1660.49|0
1659678300000|2022-08-05 05:45:00|1664.29|1661.49|1662.54|1659.74|1664.79|1661.99|1662.54|1659.74|0
1659678600000|2022-08-05 05:50:00|1662.79|1659.99|1662.54|1659.74|1662.79|1659.99|1662.04|1659.24|0
1659678900000|2022-08-05 05:55:00|1662.79|1659.99|1664.79|1661.99|1664.79|1661.99|1662.79|1659.99|0
1659679200000|2022-08-05 06:00:00|1664.54|1661.74|1664.29|1661.49|1664.54|1661.74|1662.79|1659.99|0
1659679500000|2022-08-05 06:05:00|1664.54|1661.74|1663.04|1660.24|1664.54|1661.74|1662.54|1659.74|0
1659679800000|2022-08-05 06:10:00|1662.79|1659.99|1662.79|1659.99|1664.04|1661.24|1662.79|1659.99|0
1659680100000|2022-08-05 06:15:00|1662.54|1659.74|1663.04|1660.24|1663.29|1660.49|1662.29|1659.49|0
1659680400000|2022-08-05 06:20:00|1662.79|1659.99|1662.29|1659.49|1663.04|1660.24|1661.29|1658.49|0
1659680700000|2022-08-05 06:25:00|1662.04|1659.24|1662.79|1659.99|1662.79|1659.99|1661.79|1658.99|0
1659681000000|2022-08-05 06:30:00|1663.04|1660.24|1663.04|1660.24|1663.04|1660.24|1661.79|1658.99|0
1659681300000|2022-08-05 06:35:00|1662.91|1660.11|1661.66|1658.86|1662.91|1660.11|1661.29|1658.49|0
1659681600000|2022-08-05 06:40:00|1661.79|1658.99|1661.54|1658.74|1661.79|1658.99|1661.04|1658.24|0
1659681900000|2022-08-05 06:45:00|1661.41|1658.61|1661.16|1658.36|1662.54|1659.74|1661.04|1658.24|0
1659682200000|2022-08-05 06:50:00|1661.29|1658.49|1662.04|1659.24|1662.54|1659.74|1661.29|1658.49|0
1659682500000|2022-08-05 06:55:00|1661.79|1658.99|1659.54|1656.74|1661.79|1658.99|1659.54|1656.74|0
1659682800000|2022-08-05 07:00:00|1659.79|1656.99|1658.79|1655.99|1660.79|1657.99|1658.29|1655.49|0
1659683100000|2022-08-05 07:05:00|1658.59|1656.19|1660.34|1657.94|1660.71|1658.31|1658.34|1655.94|0
1659683400000|2022-08-05 07:10:00|1660.59|1658.19|1660.84|1658.44|1661.34|1658.94|1659.84|1657.44|0
1659683700000|2022-08-05 07:15:00|1661.09|1658.69|1659.84|1657.44|1661.34|1658.94|1659.09|1656.69|0
1659684000000|2022-08-05 07:20:00|1660.34|1657.94|1660.84|1658.44|1661.71|1659.31|1660.34|1657.94|0
1659684300000|2022-08-05 07:25:00|1660.71|1658.31|1660.59|1658.19|1661.84|1659.44|1660.34|1657.94|0
1659684600000|2022-08-05 07:30:00|1660.84|1658.44|1660.84|1658.44|1662.59|1660.19|1660.09|1657.69|0
1659684900000|2022-08-05 07:35:00|1661.09|1658.69|1660.84|1658.44|1661.84|1659.44|1660.34|1657.94|0
1659685200000|2022-08-05 07:40:00|1660.71|1658.31|1660.97|1658.57|1661.85|1659.45|1660.34|1657.94|0
1659685500000|2022-08-05 07:45:00|1661.35|1658.95|1657.98|1655.58|1661.6|1659.2|1657.98|1655.58|0
1659685800000|2022-08-05 07:50:00|1658.11|1655.71|1659.6|1657.2|1659.6|1657.2|1657.36|1654.96|0
1659686100000|2022-08-05 07:55:00|1659.72|1657.32|1660.6|1658.2|1660.6|1658.2|1659.11|1656.71|0
1659686400000|2022-08-05 08:00:00|1660.1|1657.7|1660.1|1657.7|1660.35|1657.95|1659.11|1656.71|0
1659686700000|2022-08-05 08:05:00|1659.85|1657.45|1660.6|1658.2|1661.35|1658.95|1659.6|1657.2|0
1659687000000|2022-08-05 08:10:00|1660.35|1657.95|1658.6|1656.2|1660.35|1657.95|1658.1|1655.7|0
1659687300000|2022-08-05 08:15:00|1658.47|1656.07|1657.6|1655.2|1658.85|1656.45|1656.6|1654.2|0
1659687600000|2022-08-05 08:20:00|1657.35|1654.95|1657.1|1654.7|1657.85|1655.45|1656.6|1654.2|0
1659687900000|2022-08-05 08:25:00|1657.35|1654.95|1655.61|1653.21|1657.35|1654.95|1655.36|1652.96|0
1659688200000|2022-08-05 08:30:00|1655.36|1652.96|1655.61|1653.21|1656.6|1654.2|1655.11|1652.71|0
1659688500000|2022-08-05 08:35:00|1655.36|1652.96|1654.11|1651.71|1655.86|1653.46|1654.11|1651.71|0
1659688800000|2022-08-05 08:40:00|1654.36|1651.96|1652.36|1649.96|1655.23|1652.83|1652.11|1649.71|0
1659689100000|2022-08-05 08:45:00|1652.61|1650.21|1652.36|1649.96|1653.36|1650.96|1651.61|1649.21|0
1659689400000|2022-08-05 08:50:00|1652.61|1650.21|1653.86|1651.46|1653.98|1651.58|1652.36|1649.96|0
1659689700000|2022-08-05 08:55:00|1653.98|1651.58|1654.11|1651.71|1654.23|1651.83|1652.86|1650.46|0
1659690000000|2022-08-05 09:00:00|1653.86|1651.46|1653.36|1650.96|1653.86|1651.46|1652.61|1650.21|0
1659690300000|2022-08-05 09:05:00|1653.48|1651.08|1652.36|1649.96|1653.86|1651.46|1652.36|1649.96|0
1659690600000|2022-08-05 09:10:00|1652.11|1649.71|1653.61|1651.21|1653.61|1651.21|1651.86|1649.46|0
1659690900000|2022-08-05 09:15:00|1653.36|1650.96|1655.6|1653.2|1655.6|1653.2|1653.36|1650.96|0
1659691200000|2022-08-05 09:20:00|1655.85|1653.45|1655.85|1653.45|1656.35|1653.95|1655.36|1652.96|0
1659691500000|2022-08-05 09:25:00|1655.6|1653.2|1655.22|1652.82|1656.1|1653.7|1655.11|1652.71|0
1659691800000|2022-08-05 09:30:00|1655.35|1652.95|1654.11|1651.71|1655.85|1653.45|1654.11|1651.71|0
1659692100000|2022-08-05 09:35:00|1654.36|1651.96|1654.11|1651.71|1654.73|1652.33|1653.61|1651.21|0
1659692400000|2022-08-05 09:40:00|1654.23|1651.83|1654.36|1651.96|1655.6|1653.2|1653.86|1651.46|0
1659692700000|2022-08-05 09:45:00|1654.23|1651.83|1652.86|1650.46|1654.23|1651.83|1651.61|1649.21|0
1659693000000|2022-08-05 09:50:00|1653.11|1650.71|1655.85|1653.45|1656.1|1653.7|1653.11|1650.71|0
1659693300000|2022-08-05 09:55:00|1655.6|1653.2|1655.22|1652.82|1656.1|1653.7|1654.85|1652.45|0
1659693600000|2022-08-05 10:00:00|1655.35|1652.95|1653.11|1650.71|1655.6|1653.2|1652.11|1649.71|0
1659693900000|2022-08-05 10:05:00|1652.11|1649.71|1653.98|1651.58|1654.36|1651.96|1651.61|1649.21|0
1659694200000|2022-08-05 10:10:00|1653.86|1651.46|1651.86|1649.46|1653.86|1651.46|1651.61|1649.21|0
1659694500000|2022-08-05 10:15:00|1651.98|1649.58|1652.61|1650.21|1653.36|1650.96|1651.98|1649.58|0
1659694800000|2022-08-05 10:20:00|1652.86|1650.46|1652.61|1650.21|1652.86|1650.46|1651.61|1649.21|0
1659695100000|2022-08-05 10:25:00|1652.73|1650.33|1653.36|1650.96|1653.61|1651.21|1651.86|1649.46|0
1659695400000|2022-08-05 10:30:00|1653.23|1650.83|1653.36|1650.96|1653.48|1651.08|1651.11|1648.71|0
1659695700000|2022-08-05 10:35:00|1653.48|1651.08|1651.61|1649.21|1653.86|1651.46|1651.61|1649.21|0
1659696000000|2022-08-05 10:40:00|1651.36|1648.96|1652.23|1649.83|1652.36|1649.96|1651.11|1648.71|0
1659696300000|2022-08-05 10:45:00|1652.36|1649.96|1652.23|1649.83|1652.36|1649.96|1651.61|1649.21|0
1659696600000|2022-08-05 10:50:00|1652.36|1649.96|1652.86|1650.46|1653.85|1651.45|1652.11|1649.71|0
1659696900000|2022-08-05 10:55:00|1652.61|1650.21|1651.36|1648.96|1652.61|1650.21|1649.36|1646.96|0
1659697200000|2022-08-05 11:00:00|1651.61|1649.21|1651.11|1648.71|1652.86|1650.46|1651.11|1648.71|0
1659697500000|2022-08-05 11:05:00|1651.23|1648.83|1649.36|1646.96|1651.23|1648.83|1648.86|1646.46|0
1659697800000|2022-08-05 11:10:00|1649.61|1647.21|1649.61|1647.21|1650.61|1648.21|1649.23|1646.83|0
1659698100000|2022-08-05 11:15:00|1649.23|1646.83|1651.61|1649.21|1652.11|1649.71|1648.11|1645.71|0
1659698400000|2022-08-05 11:20:00|1651.86|1649.46|1651.48|1649.08|1651.86|1649.46|1650.36|1647.96|0
1659698700000|2022-08-05 11:25:00|1651.86|1649.46|1652.85|1650.45|1653.1|1650.7|1651.61|1649.21|0
1659699000000|2022-08-05 11:30:00|1652.61|1650.21|1652.36|1649.96|1652.97|1650.57|1652.11|1649.71|0
1659699300000|2022-08-05 11:35:00|1652.61|1650.21|1654.6|1652.2|1654.85|1652.45|1652.61|1650.21|0
1659699600000|2022-08-05 11:40:00|1654.47|1652.07|1654.1|1651.7|1655.1|1652.7|1653.85|1651.45|0
1659699900000|2022-08-05 11:45:00|1654.35|1651.95|1655.85|1653.45|1655.85|1653.45|1653.85|1651.45|0
1659700200000|2022-08-05 11:50:00|1655.6|1653.2|1657.85|1655.45|1658.85|1656.45|1655.6|1653.2|0
1659700500000|2022-08-05 11:55:00|1657.6|1655.2|1658.85|1656.45|1659.35|1656.95|1657.35|1654.95|0
1659700800000|2022-08-05 12:00:00|1658.6|1656.2|1659.85|1657.45|1659.85|1657.45|1657.85|1655.45|0
1659701100000|2022-08-05 12:05:00|1660.09|1657.69|1657.85|1655.45|1660.09|1657.69|1657.35|1654.95|0
1659701400000|2022-08-05 12:10:00|1657.72|1655.32|1658.6|1656.2|1659.47|1657.07|1657.6|1655.2|0
1659701700000|2022-08-05 12:15:00|1658.35|1655.95|1660.09|1657.69|1660.21|1657.81|1658.35|1655.95|0
1659702000000|2022-08-05 12:20:00|1659.84|1657.44|1659.35|1656.95|1660.84|1658.44|1659.35|1656.95|0
1659702300000|2022-08-05 12:25:00|1659.47|1657.07|1661.09|1658.69|1662.84|1660.44|1658.35|1655.95|0
1659702600000|2022-08-05 12:30:00|1651.23|1648.83|1621.49|1619.09|1651.23|1648.83|1619.52|1617.12|0
1659702900000|2022-08-05 12:35:00|1621.87|1619.47|1624|1621.6|1627.38|1624.98|1620.13|1617.73|0
1659703200000|2022-08-05 12:40:00|1623.75|1621.35|1619.14|1616.74|1626.5|1624.1|1619.14|1616.74|0
1659703500000|2022-08-05 12:45:00|1618.14|1615.74|1609.39|1606.99|1618.14|1615.74|1608.64|1606.24|0
1659703800000|2022-08-05 12:50:00|1609.51|1607.11|1610.14|1607.74|1614.5|1612.1|1609.14|1606.74|0
1659704100000|2022-08-05 12:55:00|1610.37|1607.97|1610.88|1608.48|1612.38|1609.98|1605.39|1602.99|0
1659704400000|2022-08-05 13:00:00|1610.39|1607.99|1613.38|1610.98|1614.13|1611.73|1608.14|1605.74|0
1659704700000|2022-08-05 13:05:00|1613.13|1610.73|1610.14|1607.74|1614.13|1611.73|1610.14|1607.74|0
1659705000000|2022-08-05 13:10:00|1610.39|1607.99|1607.64|1605.24|1612.63|1610.23|1607.39|1604.99|0
1659705300000|2022-08-05 13:15:00|1607.39|1604.99|1612.63|1610.23|1612.88|1610.48|1607.39|1604.99|0
1659705600000|2022-08-05 13:20:00|1612.38|1609.98|1611.25|1608.85|1613.88|1611.48|1608.14|1605.74|0
1659705900000|2022-08-05 13:25:00|1611.38|1608.98|1609.64|1607.24|1612.13|1609.73|1607.39|1604.99|0
1659706200000|2022-08-05 13:30:00|1609.39|1606.99|1622.86|1620.46|1624.86|1622.46|1609.39|1606.99|0
1659706500000|2022-08-05 13:35:00|1623.86|1621.46|1627.61|1625.21|1629.11|1626.71|1621.87|1619.47|0
1659706800000|2022-08-05 13:40:00|1627.36|1624.96|1627.86|1625.46|1631.85|1629.45|1624.36|1621.96|0
1659707100000|2022-08-05 13:45:00|1628.11|1625.71|1627.86|1625.46|1629.85|1627.45|1622.61|1620.21|0
1659707400000|2022-08-05 13:50:00|1628.11|1625.71|1632.6|1630.2|1635.1|1632.7|1628.11|1625.71|0
1659707700000|2022-08-05 13:55:00|1633.1|1630.7|1633.6|1631.2|1634.1|1631.7|1627.86|1625.46|0
1659708000000|2022-08-05 14:00:00|1633.85|1631.45|1641.84|1639.44|1643.59|1641.19|1631.35|1628.95|0
1659708300000|2022-08-05 14:05:00|1642.59|1640.19|1647.33|1644.93|1647.58|1645.18|1640.09|1637.69|0
1659708600000|2022-08-05 14:10:00|1647.58|1645.18|1650.09|1647.69|1652.58|1650.18|1643.09|1640.69|0
1659708900000|2022-08-05 14:15:00|1650.34|1647.94|1651.32|1648.92|1654.57|1652.17|1648.83|1646.43|0
1659709200000|2022-08-05 14:20:00|1652.07|1649.67|1651.82|1649.42|1654.07|1651.67|1650.57|1648.17|0
1659709500000|2022-08-05 14:25:00|1651.57|1649.17|1646.83|1644.43|1652.07|1649.67|1643.83|1641.43|0
1659709800000|2022-08-05 14:30:00|1647.33|1644.93|1642.45|1640.05|1647.83|1645.43|1641.09|1638.69|0
1659710100000|2022-08-05 14:35:00|1642.58|1640.18|1648.08|1645.68|1648.33|1645.93|1642.33|1639.93|0
1659710400000|2022-08-05 14:40:00|1647.58|1645.18|1644.33|1641.93|1647.83|1645.43|1643.33|1640.93|0
1659710700000|2022-08-05 14:45:00|1644.58|1642.18|1645.08|1642.68|1647.83|1645.43|1644.08|1641.68|0
1659711000000|2022-08-05 14:50:00|1644.83|1642.43|1643.83|1641.43|1645.08|1642.68|1638.09|1635.69|0
1659711300000|2022-08-05 14:55:00|1643.58|1641.18|1643.32|1640.92|1646.08|1643.68|1642.94|1640.54|0
1659711600000|2022-08-05 15:00:00|1643.57|1641.17|1638.83|1636.43|1643.82|1641.42|1636.33|1633.93|0
1659711900000|2022-08-05 15:05:00|1638.08|1635.68|1638.33|1635.93|1638.58|1636.18|1632.83|1630.43|0
1659712200000|2022-08-05 15:10:00|1638.58|1636.18|1632.08|1629.68|1639.08|1636.68|1631.59|1629.19|0
1659712500000|2022-08-05 15:15:00|1631.84|1629.44|1631.09|1628.69|1634.83|1632.43|1629.59|1627.19|0
1659712800000|2022-08-05 15:20:00|1630.84|1628.44|1622.85|1620.45|1631.83|1629.43|1622.6|1620.2|0
1659713100000|2022-08-05 15:25:00|1622.35|1619.95|1614.86|1612.46|1624.09|1621.69|1614.86|1612.46|0
1659713400000|2022-08-05 15:30:00|1614.61|1612.21|1621.84|1619.44|1623.59|1621.19|1613.86|1611.46|0
1659713700000|2022-08-05 15:35:00|1622.09|1619.69|1621.59|1619.19|1624.34|1621.94|1619.6|1617.2|0
1659714000000|2022-08-05 15:40:00|1621.09|1618.69|1620.1|1617.7|1622.59|1620.19|1618.35|1615.95|0
1659714300000|2022-08-05 15:45:00|1620.35|1617.95|1619.12|1616.72|1621.11|1618.71|1617.37|1614.97|0
1659714600000|2022-08-05 15:50:00|1618.87|1616.47|1621.61|1619.21|1624.86|1622.46|1617.87|1615.47|0
1659714900000|2022-08-05 15:55:00|1621.11|1618.71|1619.61|1617.21|1622.86|1620.46|1618.12|1615.72|0
1659715200000|2022-08-05 16:00:00|1619.12|1616.72|1625.86|1623.46|1626.6|1624.2|1619.12|1616.72|0
1659715500000|2022-08-05 16:05:00|1625.61|1623.21|1623.86|1621.46|1629.1|1626.7|1622.36|1619.96|0
1659715800000|2022-08-05 16:10:00|1624.11|1621.71|1628.1|1625.7|1628.22|1625.82|1624.11|1621.71|0
1659716100000|2022-08-05 16:15:00|1628.35|1625.95|1629.6|1627.2|1631.72|1629.32|1628.1|1625.7|0
1659716400000|2022-08-05 16:20:00|1629.35|1626.95|1627.35|1624.95|1630.85|1628.45|1625.61|1623.21|0
1659716700000|2022-08-05 16:25:00|1627.1|1624.7|1629.35|1626.95|1629.85|1627.45|1625.86|1623.46|0
1659717000000|2022-08-05 16:30:00|1629.6|1627.2|1624.86|1622.46|1629.6|1627.2|1622.86|1620.46|0
1659717300000|2022-08-05 16:35:00|1624.36|1621.96|1625.11|1622.71|1627.35|1624.95|1622.86|1620.46|0
1659717600000|2022-08-05 16:40:00|1624.86|1622.46|1630.6|1628.2|1630.85|1628.45|1624.61|1622.21|0
1659717900000|2022-08-05 16:45:00|1630.1|1627.7|1636.34|1633.94|1636.84|1634.44|1630.1|1627.7|0
1659718200000|2022-08-05 16:50:00|1636.59|1634.19|1637.59|1635.19|1637.84|1635.44|1634.84|1632.44|0
1659718500000|2022-08-05 16:55:00|1637.34|1634.94|1637.84|1635.44|1638.59|1636.19|1635.84|1633.44|0
1659718800000|2022-08-05 17:00:00|1638.34|1635.94|1640.59|1638.19|1640.59|1638.19|1635.34|1632.94|0
1659719100000|2022-08-05 17:05:00|1640.84|1638.44|1640.84|1638.44|1643.08|1640.68|1639.21|1636.81|0
1659719400000|2022-08-05 17:10:00|1641.33|1638.93|1644.58|1642.18|1645.08|1642.68|1640.59|1638.19|0
1659719700000|2022-08-05 17:15:00|1644.83|1642.43|1641.58|1639.18|1646.33|1643.93|1641.58|1639.18|0
1659720000000|2022-08-05 17:20:00|1641.83|1639.43|1642.84|1640.44|1642.84|1640.44|1639.34|1636.94|0
1659720300000|2022-08-05 17:25:00|1642.59|1640.19|1640.34|1637.94|1645.08|1642.68|1640.09|1637.69|0
1659720600000|2022-08-05 17:30:00|1640.59|1638.19|1644.83|1642.43|1645.08|1642.68|1640.59|1638.19|0
1659720900000|2022-08-05 17:35:00|1645.08|1642.68|1646.08|1643.68|1647.82|1645.42|1644.33|1641.93|0
1659721200000|2022-08-05 17:40:00|1646.33|1643.93|1644.33|1641.93|1647.57|1645.17|1644.33|1641.93|0
1659721500000|2022-08-05 17:45:00|1644.08|1641.68|1641.83|1639.43|1645.08|1642.68|1641.58|1639.18|0
1659721800000|2022-08-05 17:50:00|1642.08|1639.68|1640.58|1638.18|1642.33|1639.93|1639.83|1637.43|0
1659722100000|2022-08-05 17:55:00|1640.83|1638.43|1638.59|1636.19|1641.08|1638.68|1636.09|1633.69|0
1659722400000|2022-08-05 18:00:00|1638.34|1635.94|1638.34|1635.94|1638.83|1636.43|1635.84|1633.44|0
1659722700000|2022-08-05 18:05:00|1638.09|1635.69|1635.34|1632.94|1639.08|1636.68|1635.34|1632.94|0
1659723000000|2022-08-05 18:10:00|1635.59|1633.19|1634.84|1632.44|1636.96|1634.56|1633.34|1630.94|0
1659723300000|2022-08-05 18:15:00|1634.59|1632.19|1638.09|1635.69|1638.58|1636.18|1633.84|1631.44|0
1659723600000|2022-08-05 18:20:00|1637.84|1635.44|1638.83|1636.43|1639.58|1637.18|1637.09|1634.69|0
1659723900000|2022-08-05 18:25:00|1638.58|1636.18|1629.57|1627.17|1639.08|1636.68|1629.57|1627.17|0
1659724200000|2022-08-05 18:30:00|1629.44|1627.04|1634.07|1631.67|1634.32|1631.92|1627.58|1625.18|0
1659724500000|2022-08-05 18:35:00|1634.32|1631.92|1632.57|1630.17|1634.57|1632.17|1631.82|1629.42|0
1659724800000|2022-08-05 18:40:00|1632.07|1629.67|1634.07|1631.67|1634.07|1631.67|1630.32|1627.92|0
1659725100000|2022-08-05 18:45:00|1633.57|1631.17|1633.07|1630.67|1635.32|1632.92|1632.82|1630.42|0
1659725400000|2022-08-05 18:50:00|1632.82|1630.42|1634.07|1631.67|1635.32|1632.92|1631.07|1628.67|0
1659725700000|2022-08-05 18:55:00|1633.82|1631.42|1633.07|1630.67|1633.82|1631.42|1628.82|1626.42|0
1659726000000|2022-08-05 19:00:00|1632.82|1630.42|1635.07|1632.67|1636.06|1633.66|1632.82|1630.42|0
1659726300000|2022-08-05 19:05:00|1634.57|1632.17|1634.82|1632.42|1635.32|1632.92|1631.07|1628.67|0
1659726600000|2022-08-05 19:10:00|1634.57|1632.17|1636.56|1634.16|1638.31|1635.91|1634.57|1632.17|0
1659726900000|2022-08-05 19:15:00|1636.81|1634.41|1635.81|1633.41|1638.81|1636.41|1634.82|1632.42|0
1659727200000|2022-08-05 19:20:00|1636.06|1633.66|1635.81|1633.41|1637.56|1635.16|1633.07|1630.67|0
1659727500000|2022-08-05 19:25:00|1636.31|1633.91|1638.31|1635.91|1638.81|1636.41|1634.69|1632.29|0
1659727800000|2022-08-05 19:30:00|1637.93|1635.53|1639.8|1637.4|1640.56|1638.16|1637.06|1634.66|0
1659728100000|2022-08-05 19:35:00|1640.05|1637.65|1638.31|1635.91|1640.8|1638.4|1638.31|1635.91|0
1659728400000|2022-08-05 19:40:00|1638.06|1635.66|1640.8|1638.4|1641.55|1639.15|1638.06|1635.66|0
1659728700000|2022-08-05 19:45:00|1641.3|1638.9|1645.55|1643.15|1647.05|1644.65|1641.3|1638.9|0
1659729000000|2022-08-05 19:50:00|1647.05|1644.65|1646.55|1644.15|1649.54|1647.14|1643.8|1641.4|0
1659729300000|2022-08-05 19:55:00|1647.3|1644.9|1647.3|1644.9|1650.04|1647.64|1645.55|1643.15|0
1659729600000|2022-08-05 20:00:00|1647.55|1645.15|1643.3|1640.9|1647.55|1645.15|1643.3|1640.9|0
1659729900000|2022-08-05 20:05:00|1643.55|1641.15|1642.3|1639.9|1643.8|1641.4|1642.05|1639.65|0
1659730200000|2022-08-05 20:10:00|1642.05|1639.65|1642.3|1639.9|1642.8|1640.4|1641.55|1639.15|0
1659921900000|2022-08-08 01:25:00|1636.49|1633.69|1637.24|1634.44|1637.24|1634.44|1636.49|1633.69|0
1659922200000|2022-08-08 01:30:00|1637.36|1634.56|1636.49|1633.69|1638.49|1635.69|1635.74|1632.94|0
1659922500000|2022-08-08 01:35:00|1636.74|1633.94|1636.24|1633.44|1637.36|1634.56|1635.74|1632.94|0
1659922800000|2022-08-08 01:40:00|1636.49|1633.69|1637.24|1634.44|1637.49|1634.69|1636.24|1633.44|0
1659923100000|2022-08-08 01:45:00|1637.49|1634.69|1638.24|1635.44|1638.61|1635.81|1636.74|1633.94|0
1659923400000|2022-08-08 01:50:00|1638.11|1635.31|1637.24|1634.44|1638.49|1635.69|1636.99|1634.19|0
1659923700000|2022-08-08 01:55:00|1636.99|1634.19|1638.49|1635.69|1638.73|1635.93|1636.99|1634.19|0
1659924000000|2022-08-08 02:00:00|1638.73|1635.93|1638.73|1635.93|1639.48|1636.68|1637.99|1635.19|0
1659924300000|2022-08-08 02:05:00|1638.6|1635.8|1637.86|1635.06|1638.73|1635.93|1637.86|1635.06|0
1659924600000|2022-08-08 02:10:00|1637.99|1635.19|1640.73|1637.93|1640.73|1637.93|1637.49|1634.69|0
1659924900000|2022-08-08 02:15:00|1640.48|1637.68|1640.6|1637.8|1643.23|1640.43|1640.35|1637.55|0
1659925200000|2022-08-08 02:20:00|1640.73|1637.93|1641.48|1638.68|1641.73|1638.93|1640.23|1637.43|0
1659925500000|2022-08-08 02:25:00|1641.6|1638.8|1641.98|1639.18|1642.98|1640.18|1641.6|1638.8|0
1659925800000|2022-08-08 02:30:00|1642.1|1639.3|1641.98|1639.18|1642.1|1639.3|1641.23|1638.43|0
1659926100000|2022-08-08 02:35:00|1642.1|1639.3|1643.47|1640.67|1643.97|1641.17|1641.98|1639.18|0
1659926400000|2022-08-08 02:40:00|1643.72|1640.92|1642.23|1639.43|1643.72|1640.92|1641.73|1638.93|0
1659926700000|2022-08-08 02:45:00|1641.98|1639.18|1641.23|1638.43|1642.48|1639.68|1641.23|1638.43|0
1659927000000|2022-08-08 02:50:00|1641.48|1638.68|1642.23|1639.43|1642.97|1640.17|1641.23|1638.43|0
1659927300000|2022-08-08 02:55:00|1641.98|1639.18|1642.48|1639.68|1642.73|1639.93|1641.73|1638.93|0
1659927600000|2022-08-08 03:00:00|1642.23|1639.43|1641.73|1638.93|1642.48|1639.68|1641.23|1638.43|0
1659927900000|2022-08-08 03:05:00|1641.85|1639.05|1641.98|1639.18|1642.23|1639.43|1641.48|1638.68|0
1659928200000|2022-08-08 03:10:00|1642.23|1639.43|1642.72|1639.92|1642.97|1640.17|1641.98|1639.18|0
1659928500000|2022-08-08 03:15:00|1642.84|1640.04|1643.59|1640.79|1643.97|1641.17|1642.47|1639.67|0
1659928800000|2022-08-08 03:20:00|1643.47|1640.67|1643.22|1640.42|1643.97|1641.17|1643.09|1640.29|0
1659929100000|2022-08-08 03:25:00|1642.97|1640.17|1643.22|1640.42|1643.47|1640.67|1642.97|1640.17|0
1659929400000|2022-08-08 03:30:00|1643.09|1640.29|1644.34|1641.54|1644.84|1642.04|1642.72|1639.92|0
1659929700000|2022-08-08 03:35:00|1644.22|1641.42|1643.47|1640.67|1644.72|1641.92|1643.47|1640.67|0
1659930000000|2022-08-08 03:40:00|1643.72|1640.92|1642.72|1639.92|1643.72|1640.92|1642.72|1639.92|0
1659930300000|2022-08-08 03:45:00|1642.97|1640.17|1641.23|1638.43|1643.22|1640.42|1640.98|1638.18|0
1659930600000|2022-08-08 03:50:00|1641.48|1638.68|1641.23|1638.43|1641.48|1638.68|1640.73|1637.93|0
1659930900000|2022-08-08 03:55:00|1640.98|1638.18|1640.98|1638.18|1641.23|1638.43|1640.73|1637.93|0
1659931200000|2022-08-08 04:00:00|1641.23|1638.43|1642.22|1639.42|1642.22|1639.42|1641.23|1638.43|0
1659931500000|2022-08-08 04:05:00|1642.34|1639.54|1641.72|1638.92|1642.47|1639.67|1641.72|1638.92|0
1659931800000|2022-08-08 04:10:00|1641.97|1639.17|1642.72|1639.92|1642.72|1639.92|1641.72|1638.92|0
1659932100000|2022-08-08 04:15:00|1642.97|1640.17|1642.72|1639.92|1643.97|1641.17|1642.72|1639.92|0
1659932400000|2022-08-08 04:20:00|1642.97|1640.17|1642.22|1639.42|1643.22|1640.42|1641.97|1639.17|0
1659932700000|2022-08-08 04:25:00|1642.09|1639.29|1642.22|1639.42|1642.22|1639.42|1641.72|1638.92|0
1659933000000|2022-08-08 04:30:00|1642.47|1639.67|1642.97|1640.17|1642.97|1640.17|1642.22|1639.42|0
1659933300000|2022-08-08 04:35:00|1642.84|1640.04|1642.47|1639.67|1642.97|1640.17|1642.22|1639.42|0
1659933600000|2022-08-08 04:40:00|1642.59|1639.79|1642.34|1639.54|1642.72|1639.92|1642.22|1639.42|0
1659933900000|2022-08-08 04:45:00|1642.47|1639.67|1642.47|1639.67|1642.97|1640.17|1642.22|1639.42|0
1659934200000|2022-08-08 04:50:00|1642.59|1639.79|1644.47|1641.67|1644.47|1641.67|1642.47|1639.67|0
1659934500000|2022-08-08 04:55:00|1644.72|1641.92|1645.22|1642.42|1645.72|1642.92|1644.22|1641.42|0
1659934800000|2022-08-08 05:00:00|1644.97|1642.17|1646.47|1643.67|1646.47|1643.67|1644.72|1641.92|0
1659935100000|2022-08-08 05:05:00|1646.34|1643.54|1646.72|1643.92|1646.97|1644.17|1646.22|1643.42|0
1659935400000|2022-08-08 05:10:00|1647.22|1644.42|1648.22|1645.42|1648.72|1645.92|1647.22|1644.42|0
1659935700000|2022-08-08 05:15:00|1648.47|1645.67|1649.22|1646.42|1649.72|1646.92|1648.47|1645.67|0
1659936000000|2022-08-08 05:20:00|1648.97|1646.17|1648.84|1646.04|1649.72|1646.92|1648.84|1646.04|0
1659936300000|2022-08-08 05:25:00|1648.72|1645.92|1647.72|1644.92|1648.97|1646.17|1647.47|1644.67|0
1659936600000|2022-08-08 05:30:00|1647.59|1644.79|1648.97|1646.17|1649.84|1647.04|1646.97|1644.17|0
1659936900000|2022-08-08 05:35:00|1649.22|1646.42|1647.72|1644.92|1649.22|1646.42|1646.97|1644.17|0
1659937200000|2022-08-08 05:40:00|1647.47|1644.67|1646.97|1644.17|1647.72|1644.92|1646.97|1644.17|0
1659937500000|2022-08-08 05:45:00|1647.22|1644.42|1648.47|1645.67|1648.72|1645.92|1646.97|1644.17|0
1659937800000|2022-08-08 05:50:00|1648.72|1645.92|1648.22|1645.42|1649.47|1646.67|1648.22|1645.42|0
1659938100000|2022-08-08 05:55:00|1648.09|1645.29|1649.47|1646.67|1650.22|1647.42|1647.97|1645.17|0
1659938400000|2022-08-08 06:00:00|1649.72|1646.92|1650.72|1647.92|1650.97|1648.17|1648.47|1645.67|0
1659938700000|2022-08-08 06:05:00|1650.47|1647.67|1649.97|1647.17|1650.72|1647.92|1649.47|1646.67|0
1659939000000|2022-08-08 06:10:00|1650.09|1647.29|1650.72|1647.92|1650.72|1647.92|1649.47|1646.67|0
1659939300000|2022-08-08 06:15:00|1650.59|1647.79|1651.97|1649.17|1652.22|1649.42|1649.97|1647.17|0
1659939600000|2022-08-08 06:20:00|1652.22|1649.42|1652.22|1649.42|1654.21|1651.41|1652.22|1649.42|0
1659939900000|2022-08-08 06:25:00|1652.47|1649.67|1653.47|1650.67|1653.71|1650.91|1651.97|1649.17|0
1659940200000|2022-08-08 06:30:00|1653.22|1650.42|1652.97|1650.17|1653.71|1650.91|1652.22|1649.42|0
1659940500000|2022-08-08 06:35:00|1652.72|1649.92|1652.47|1649.67|1653.22|1650.42|1651.72|1648.92|0
1659940800000|2022-08-08 06:40:00|1652.72|1649.92|1652.59|1649.79|1652.97|1650.17|1652.47|1649.67|0
1659941100000|2022-08-08 06:45:00|1652.47|1649.67|1652.98|1650.18|1653.48|1650.68|1652.46|1649.66|0
1659941400000|2022-08-08 06:50:00|1653.23|1650.43|1656.48|1653.68|1656.73|1653.93|1652.98|1650.18|0
1659941700000|2022-08-08 06:55:00|1656.73|1653.93|1656.73|1653.93|1657.73|1654.93|1654.98|1652.18|0
1659942000000|2022-08-08 07:00:00|1656.23|1653.43|1663.22|1660.42|1663.72|1660.92|1656.23|1653.43|0
1659942300000|2022-08-08 07:05:00|1662.89|1660.49|1662.52|1660.12|1665.14|1662.74|1662.02|1659.62|0
1659942600000|2022-08-08 07:10:00|1663.27|1660.87|1661.77|1659.37|1664.52|1662.12|1661.77|1659.37|0
1659942900000|2022-08-08 07:15:00|1662.02|1659.62|1661.77|1659.37|1662.02|1659.62|1659.78|1657.38|0
1659943200000|2022-08-08 07:20:00|1661.64|1659.24|1661.77|1659.37|1662.52|1660.12|1661.02|1658.62|0
1659943500000|2022-08-08 07:25:00|1661.52|1659.12|1661.14|1658.74|1661.77|1659.37|1660.27|1657.87|0
1659943800000|2022-08-08 07:30:00|1661.52|1659.12|1660.02|1657.62|1662.77|1660.37|1660.02|1657.62|0
1659944100000|2022-08-08 07:35:00|1660.27|1657.87|1659.03|1656.63|1660.52|1658.12|1658.53|1656.13|0
1659944400000|2022-08-08 07:40:00|1658.9|1656.5|1658.28|1655.88|1659.53|1657.13|1657.53|1655.13|0
1659944700000|2022-08-08 07:45:00|1658.03|1655.63|1659.64|1657.24|1660.39|1657.99|1658.03|1655.63|0
1659945000000|2022-08-08 07:50:00|1659.77|1657.37|1660.77|1658.37|1661.02|1658.62|1659.52|1657.12|0
1659945300000|2022-08-08 07:55:00|1660.89|1658.49|1660.78|1658.38|1661.28|1658.88|1660.27|1657.87|0
1659945600000|2022-08-08 08:00:00|1661.03|1658.63|1663.03|1660.63|1664.28|1661.88|1659.78|1657.38|0
1659945900000|2022-08-08 08:05:00|1662.78|1660.38|1660.03|1657.63|1663.03|1660.63|1660.03|1657.63|0
1659946200000|2022-08-08 08:10:00|1659.53|1657.13|1657.54|1655.14|1660.78|1658.38|1657.29|1654.89|0
1659946500000|2022-08-08 08:15:00|1657.41|1655.01|1655.79|1653.39|1657.54|1655.14|1655.54|1653.14|0
1659946800000|2022-08-08 08:20:00|1656.04|1653.64|1656.41|1654.01|1658.03|1655.63|1655.79|1653.39|0
1659947100000|2022-08-08 08:25:00|1656.54|1654.14|1658.28|1655.88|1659.28|1656.88|1656.04|1653.64|0
1659947400000|2022-08-08 08:30:00|1658.53|1656.13|1659.03|1656.63|1659.53|1657.13|1658.53|1656.13|0
1659947700000|2022-08-08 08:35:00|1659.28|1656.88|1658.28|1655.88|1659.9|1657.5|1658.03|1655.63|0
1659948000000|2022-08-08 08:40:00|1658.53|1656.13|1659.28|1656.88|1660.53|1658.13|1658.53|1656.13|0
1659948300000|2022-08-08 08:45:00|1659.03|1656.63|1659.28|1656.88|1660.28|1657.88|1659.03|1656.63|0
1659948600000|2022-08-08 08:50:00|1659.53|1657.13|1657.53|1655.13|1659.78|1657.38|1657.04|1654.64|0
1659948900000|2022-08-08 08:55:00|1657.78|1655.38|1658.03|1655.63|1658.03|1655.63|1657.28|1654.88|0
1659949200000|2022-08-08 09:00:00|1658.15|1655.75|1659.78|1657.38|1660.03|1657.63|1657.65|1655.25|0
1659949500000|2022-08-08 09:05:00|1659.9|1657.5|1660.03|1657.63|1661.28|1658.88|1659.78|1657.38|0
1659949800000|2022-08-08 09:10:00|1660.15|1657.75|1655.78|1653.38|1660.28|1657.88|1655.78|1653.38|0
1659950100000|2022-08-08 09:15:00|1655.9|1653.5|1657.03|1654.63|1657.03|1654.63|1655.28|1652.88|0
1659950400000|2022-08-08 09:20:00|1656.78|1654.38|1654.78|1652.38|1657.28|1654.88|1654.78|1652.38|0
1659950700000|2022-08-08 09:25:00|1655.03|1652.63|1656.28|1653.88|1656.53|1654.13|1655.03|1652.63|0
1659951000000|2022-08-08 09:30:00|1656.78|1654.38|1656.78|1654.38|1657.53|1655.13|1656.53|1654.13|0
1659951300000|2022-08-08 09:35:00|1656.53|1654.13|1657.28|1654.88|1657.78|1655.38|1656.28|1653.88|0
1659951600000|2022-08-08 09:40:00|1657.53|1655.13|1657.28|1654.88|1657.53|1655.13|1656.53|1654.13|0
1659951900000|2022-08-08 09:45:00|1657.4|1655|1657.03|1654.63|1658.53|1656.13|1657.03|1654.63|0
1659952200000|2022-08-08 09:50:00|1656.78|1654.38|1658.28|1655.88|1658.53|1656.13|1656.53|1654.13|0
1659952500000|2022-08-08 09:55:00|1658.03|1655.63|1658.03|1655.63|1658.28|1655.88|1656.78|1654.38|0
1659952800000|2022-08-08 10:00:00|1658.28|1655.88|1660.03|1657.63|1660.03|1657.63|1657.53|1655.13|0
1659953100000|2022-08-08 10:05:00|1659.9|1657.5|1660.53|1658.13|1661.03|1658.63|1659.65|1657.25|0
1659953400000|2022-08-08 10:10:00|1660.78|1658.38|1659.78|1657.38|1660.78|1658.38|1658.65|1656.25|0
1659953700000|2022-08-08 10:15:00|1660.03|1657.63|1660.4|1658|1661.02|1658.62|1659.28|1656.88|0
1659954000000|2022-08-08 10:20:00|1660.28|1657.88|1660.65|1658.25|1661.14|1658.74|1660.28|1657.88|0
1659954300000|2022-08-08 10:25:00|1660.53|1658.13|1660.03|1657.63|1661.02|1658.62|1660.03|1657.63|0
1659954600000|2022-08-08 10:30:00|1660.28|1657.88|1661.27|1658.87|1661.27|1658.87|1660.28|1657.88|0
1659954900000|2022-08-08 10:35:00|1660.77|1658.37|1662.77|1660.37|1663.02|1660.62|1660.77|1658.37|0
1659955200000|2022-08-08 10:40:00|1662.89|1660.49|1668.52|1666.12|1669.27|1666.87|1662.89|1660.49|0
1659955500000|2022-08-08 10:45:00|1668.27|1665.87|1669.02|1666.62|1669.89|1667.49|1667.52|1665.12|0
1659955800000|2022-08-08 10:50:00|1669.27|1666.87|1668.77|1666.37|1669.77|1667.37|1668.27|1665.87|0
1659956100000|2022-08-08 10:55:00|1668.52|1666.12|1670.52|1668.12|1670.77|1668.37|1668.27|1665.87|0
1659956400000|2022-08-08 11:00:00|1670.27|1667.87|1668.27|1665.87|1670.27|1667.87|1668.02|1665.62|0
1659956700000|2022-08-08 11:05:00|1668.02|1665.62|1667.27|1664.87|1668.27|1665.87|1667.14|1664.74|0
1659957000000|2022-08-08 11:10:00|1667.52|1665.12|1667.27|1664.87|1667.77|1665.37|1667.02|1664.62|0
1659957300000|2022-08-08 11:15:00|1667.52|1665.12|1666.02|1663.62|1667.77|1665.37|1666.02|1663.62|0
1659957600000|2022-08-08 11:20:00|1666.27|1663.87|1666.52|1664.12|1667.02|1664.62|1665.89|1663.49|0
1659957900000|2022-08-08 11:25:00|1666.77|1664.37|1664.27|1661.87|1667.02|1664.62|1664.02|1661.62|0
1659958200000|2022-08-08 11:30:00|1664.02|1661.62|1664.77|1662.37|1665.02|1662.62|1664.02|1661.62|0
1659958500000|2022-08-08 11:35:00|1665.02|1662.62|1665.02|1662.62|1665.52|1663.12|1664.77|1662.37|0
1659958800000|2022-08-08 11:40:00|1665.14|1662.74|1666.27|1663.87|1666.27|1663.87|1665.02|1662.62|0
1659959100000|2022-08-08 11:45:00|1666.39|1663.99|1668.27|1665.87|1668.27|1665.87|1666.27|1663.87|0
1659959400000|2022-08-08 11:50:00|1668.02|1665.62|1671.76|1669.36|1671.76|1669.36|1668.02|1665.62|0
1659959700000|2022-08-08 11:55:00|1672.01|1669.61|1671.26|1668.86|1673.01|1670.61|1670.01|1667.61|0
1659960000000|2022-08-08 12:00:00|1671.38|1668.98|1671.52|1669.12|1671.77|1669.37|1670.26|1667.86|0
1659960300000|2022-08-08 12:05:00|1671.39|1668.99|1672.52|1670.12|1673.77|1671.37|1671.27|1668.87|0
1659960600000|2022-08-08 12:10:00|1672.27|1669.87|1671.02|1668.62|1672.52|1670.12|1670.77|1668.37|0
1659960900000|2022-08-08 12:15:00|1671.27|1668.87|1670.02|1667.62|1671.64|1669.24|1669.77|1667.37|0
1659961200000|2022-08-08 12:20:00|1670.27|1667.87|1671.27|1668.87|1672.02|1669.62|1669.77|1667.37|0
1659961500000|2022-08-08 12:25:00|1671.52|1669.12|1673.77|1671.37|1674.52|1672.12|1671.27|1668.87|0
1659961800000|2022-08-08 12:30:00|1674.27|1671.87|1672.77|1670.37|1674.52|1672.12|1672.27|1669.87|0
1659962100000|2022-08-08 12:35:00|1673.02|1670.62|1672.52|1670.12|1673.52|1671.12|1671.52|1669.12|0
1659962400000|2022-08-08 12:40:00|1672.64|1670.24|1673.02|1670.62|1673.27|1670.87|1672.27|1669.87|0
1659962700000|2022-08-08 12:45:00|1673.27|1670.87|1673.52|1671.12|1674.02|1671.62|1671.77|1669.37|0
1659963000000|2022-08-08 12:50:00|1674.02|1671.62|1674.77|1672.37|1675.02|1672.62|1673.89|1671.49|0
1659963300000|2022-08-08 12:55:00|1675.02|1672.62|1678.76|1676.36|1678.76|1676.36|1675.02|1672.62|0
1659963600000|2022-08-08 13:00:00|1678.51|1676.11|1663.78|1661.38|1678.76|1676.36|1663.78|1661.38|0
1659963900000|2022-08-08 13:05:00|1663.53|1661.13|1664.78|1662.38|1665.52|1663.12|1661.78|1659.38|0
1659964200000|2022-08-08 13:10:00|1665.27|1662.87|1664.28|1661.88|1666.27|1663.87|1662.03|1659.63|0
1659964500000|2022-08-08 13:15:00|1664.03|1661.63|1667.27|1664.87|1667.52|1665.12|1663.53|1661.13|0
1659964800000|2022-08-08 13:20:00|1667.52|1665.12|1666.77|1664.37|1667.52|1665.12|1665.27|1662.87|0
1659965100000|2022-08-08 13:25:00|1667.02|1664.62|1665.02|1662.62|1667.02|1664.62|1664.28|1661.88|0
1659965400000|2022-08-08 13:30:00|1665.77|1663.37|1672.27|1669.87|1677.51|1675.11|1662.53|1660.13|0
1659965700000|2022-08-08 13:35:00|1673.52|1671.12|1674.77|1672.37|1678.26|1675.86|1667.77|1665.37|0
1659966000000|2022-08-08 13:40:00|1675.51|1673.11|1681.76|1679.36|1684.26|1681.86|1673.52|1671.12|0
1659966300000|2022-08-08 13:45:00|1682.26|1679.86|1683.01|1680.61|1683.51|1681.11|1678.76|1676.36|0
1659966600000|2022-08-08 13:50:00|1683.26|1680.86|1686.26|1683.86|1687.76|1685.36|1680.01|1677.61|0
1659966900000|2022-08-08 13:55:00|1687.26|1684.86|1684.26|1681.86|1689.01|1686.61|1683.76|1681.36|0
1659967200000|2022-08-08 14:00:00|1685.76|1683.36|1686.26|1683.86|1689.26|1686.86|1683.76|1681.36|0
1659967500000|2022-08-08 14:05:00|1686.51|1684.11|1685.01|1682.61|1686.76|1684.36|1681.02|1678.62|0
1659967800000|2022-08-08 14:10:00|1685.26|1682.86|1681.27|1678.87|1687.26|1684.86|1680.27|1677.87|0
1659968100000|2022-08-08 14:15:00|1681.51|1679.11|1680.77|1678.37|1683.01|1680.61|1679.77|1677.37|0
1659968400000|2022-08-08 14:20:00|1681.02|1678.62|1682.5|1680.1|1683.76|1681.36|1680.27|1677.87|0
1659968700000|2022-08-08 14:25:00|1682.75|1680.35|1680.5|1678.1|1683.25|1680.85|1675.51|1673.11|0
1659969000000|2022-08-08 14:30:00|1680.25|1677.85|1679.01|1676.61|1682|1679.6|1678.76|1676.36|0
1659969300000|2022-08-08 14:35:00|1678.88|1676.48|1683.25|1680.85|1683.75|1681.35|1677.01|1674.61|0
1659969600000|2022-08-08 14:40:00|1683.5|1681.1|1685.25|1682.85|1685.75|1683.35|1681.5|1679.1|0
1659969900000|2022-08-08 14:45:00|1686|1683.6|1676.76|1674.36|1686.25|1683.85|1676.01|1673.61|0
1659970200000|2022-08-08 14:50:00|1677.01|1674.61|1679.25|1676.85|1680|1677.6|1676.51|1674.11|0
1659970500000|2022-08-08 14:55:00|1679|1676.6|1678.25|1675.85|1680.25|1677.85|1676.26|1673.86|0
1659970800000|2022-08-08 15:00:00|1678|1675.6|1683.24|1680.84|1683.74|1681.34|1678|1675.6|0
1659971100000|2022-08-08 15:05:00|1683.74|1681.34|1680.75|1678.35|1683.99|1681.59|1680|1677.6|0
1659971400000|2022-08-08 15:10:00|1680.5|1678.1|1676.99|1674.59|1681.24|1678.84|1676.49|1674.09|0
1659971700000|2022-08-08 15:15:00|1676.74|1674.34|1672.49|1670.09|1676.99|1674.59|1670.5|1668.1|0
1659972000000|2022-08-08 15:20:00|1672.24|1669.84|1672.24|1669.84|1674.49|1672.09|1671.25|1668.85|0
1659972300000|2022-08-08 15:25:00|1671.49|1669.09|1669.75|1667.35|1672.49|1670.09|1668.75|1666.35|0
1659972600000|2022-08-08 15:30:00|1669.25|1666.85|1668.5|1666.1|1672.24|1669.84|1667.75|1665.35|0
1659972900000|2022-08-08 15:35:00|1668.25|1665.85|1658.51|1656.11|1670|1667.6|1657.51|1655.11|0
1659973200000|2022-08-08 15:40:00|1657.76|1655.36|1650.76|1648.36|1659.75|1657.35|1648.26|1645.86|0
1659973500000|2022-08-08 15:45:00|1650.51|1648.11|1653.01|1650.61|1654.76|1652.36|1650.26|1647.86|0
1659973800000|2022-08-08 15:50:00|1653.26|1650.86|1660.75|1658.35|1661.5|1659.1|1653.26|1650.86|0
1659974100000|2022-08-08 15:55:00|1660.5|1658.1|1661.5|1659.1|1663|1660.6|1660.5|1658.1|0
1659974400000|2022-08-08 16:00:00|1661.25|1658.85|1660.5|1658.1|1662.75|1660.35|1660|1657.6|0
1659974700000|2022-08-08 16:05:00|1660.25|1657.85|1651.76|1649.36|1661.5|1659.1|1650.76|1648.36|0
1659975000000|2022-08-08 16:10:00|1653.51|1651.11|1647.02|1644.62|1654.01|1651.61|1646.02|1643.62|0
1659975300000|2022-08-08 16:15:00|1647.76|1645.36|1640.27|1637.87|1648.26|1645.86|1637.52|1635.12|0
1659975600000|2022-08-08 16:20:00|1640.02|1637.62|1645.28|1642.88|1646.27|1643.87|1639.53|1637.13|0
1659975900000|2022-08-08 16:25:00|1645.03|1642.63|1640.65|1638.25|1647.02|1644.62|1639.28|1636.88|0
1659976200000|2022-08-08 16:30:00|1640.28|1637.88|1642.53|1640.13|1643.53|1641.13|1639.28|1636.88|0
1659976500000|2022-08-08 16:35:00|1642.28|1639.88|1640.4|1638|1642.78|1640.38|1636.53|1634.13|0
1659976800000|2022-08-08 16:40:00|1641.03|1638.63|1645.52|1643.12|1646.02|1643.62|1639.53|1637.13|0
1659977100000|2022-08-08 16:45:00|1645.77|1643.37|1647.02|1644.62|1647.77|1645.37|1644.28|1641.88|0
1659977400000|2022-08-08 16:50:00|1647.27|1644.87|1648.75|1646.35|1650.02|1647.62|1646.77|1644.37|0
1659977700000|2022-08-08 16:55:00|1648.12|1645.72|1646.25|1643.85|1649|1646.6|1644.26|1641.86|0
1659978000000|2022-08-08 17:00:00|1646|1643.6|1643.51|1641.11|1646.25|1643.85|1642.76|1640.36|0
1659978300000|2022-08-08 17:05:00|1643.76|1641.36|1648|1645.6|1649|1646.6|1643.26|1640.86|0
1659978600000|2022-08-08 17:10:00|1647.75|1645.35|1651|1648.6|1652|1649.6|1646.25|1643.85|0
1659978900000|2022-08-08 17:15:00|1650.75|1648.35|1653.5|1651.1|1654.5|1652.1|1650.5|1648.1|0
1659979200000|2022-08-08 17:20:00|1653.25|1650.85|1650.5|1648.1|1653.5|1651.1|1646|1643.6|0
1659979500000|2022-08-08 17:25:00|1650.75|1648.35|1644.26|1641.86|1651.25|1648.85|1644.26|1641.86|0
1659979800000|2022-08-08 17:30:00|1644.38|1641.98|1646.5|1644.1|1648|1645.6|1644.01|1641.61|0
1659980100000|2022-08-08 17:35:00|1646.25|1643.85|1643.76|1641.36|1647|1644.6|1642.01|1639.61|0
1659980400000|2022-08-08 17:40:00|1643.51|1641.11|1647.75|1645.35|1648|1645.6|1643.01|1640.61|0
1659980700000|2022-08-08 17:45:00|1648|1645.6|1646.75|1644.35|1649|1646.6|1645.5|1643.1|0
1659981000000|2022-08-08 17:50:00|1646.5|1644.1|1650.5|1648.1|1650.75|1648.35|1645.25|1642.85|0
1659981300000|2022-08-08 17:55:00|1650.25|1647.85|1651.5|1649.1|1652.5|1650.1|1650.25|1647.85|0
1659981600000|2022-08-08 18:00:00|1651.75|1649.35|1642.26|1639.86|1652|1649.6|1641.76|1639.36|0
1659981900000|2022-08-08 18:05:00|1641.26|1638.86|1646|1643.6|1646.5|1644.1|1637.76|1635.36|0
1659982200000|2022-08-08 18:10:00|1646.25|1643.85|1642.01|1639.61|1646.5|1644.1|1641.26|1638.86|0
1659982500000|2022-08-08 18:15:00|1641.76|1639.36|1640.88|1638.48|1643.26|1640.86|1638.01|1635.61|0
1659982800000|2022-08-08 18:20:00|1641.76|1639.36|1640.26|1637.86|1642.26|1639.86|1639.51|1637.11|0
1659983100000|2022-08-08 18:25:00|1639.51|1637.11|1640.76|1638.36|1642.26|1639.86|1637.76|1635.36|0
1659983400000|2022-08-08 18:30:00|1640.51|1638.11|1641.26|1638.86|1642.51|1640.11|1638.01|1635.61|0
1659983700000|2022-08-08 18:35:00|1641.01|1638.61|1637.51|1635.11|1641.01|1638.61|1636.51|1634.11|0
1659984000000|2022-08-08 18:40:00|1637.76|1635.36|1637.51|1635.11|1641.01|1638.61|1636.51|1634.11|0
1659984300000|2022-08-08 18:45:00|1638.01|1635.61|1636.76|1634.36|1639.01|1636.61|1634.51|1632.11|0
1659984600000|2022-08-08 18:50:00|1637.01|1634.61|1631.27|1628.87|1637.01|1634.61|1631.27|1628.87|0
1659984900000|2022-08-08 18:55:00|1631.02|1628.62|1637.52|1635.12|1639.51|1637.11|1631.02|1628.62|0
1659985200000|2022-08-08 19:00:00|1637.02|1634.62|1639.51|1637.11|1641.01|1638.61|1637.02|1634.62|0
1659985500000|2022-08-08 19:05:00|1639.76|1637.36|1639.51|1637.11|1641.01|1638.61|1637.27|1634.87|0
1659985800000|2022-08-08 19:10:00|1639.76|1637.36|1639.76|1637.36|1640.51|1638.11|1636.77|1634.37|0
1659986100000|2022-08-08 19:15:00|1639.51|1637.11|1637.02|1634.62|1639.76|1637.36|1633.52|1631.12|0
1659986400000|2022-08-08 19:20:00|1637.27|1634.87|1640.76|1638.36|1642.76|1640.36|1636.02|1633.62|0
1659986700000|2022-08-08 19:25:00|1641.01|1638.61|1640.76|1638.36|1643.51|1641.11|1639.76|1637.36|0
1659987000000|2022-08-08 19:30:00|1640.51|1638.11|1643.01|1640.61|1643.01|1640.61|1637.26|1634.86|0
1659987300000|2022-08-08 19:35:00|1642.51|1640.11|1643.01|1640.61|1644.51|1642.11|1641.51|1639.11|0
1659987600000|2022-08-08 19:40:00|1643.26|1640.86|1646.01|1643.61|1646.26|1643.86|1643.26|1640.86|0
1659987900000|2022-08-08 19:45:00|1645.76|1643.36|1644.01|1641.61|1646.51|1644.11|1643.26|1640.86|0
1659988200000|2022-08-08 19:50:00|1645.51|1643.11|1644.76|1642.36|1646.01|1643.61|1641.26|1638.86|0
1659988500000|2022-08-08 19:55:00|1643.76|1641.36|1642.51|1640.11|1645.01|1642.61|1641.26|1638.86|0
1659988800000|2022-08-08 20:00:00|1642.76|1640.36|1644.76|1642.36|1646.76|1644.36|1642.01|1639.61|0
1659989100000|2022-08-08 20:05:00|1644.51|1642.11|1646.01|1643.61|1646.26|1643.86|1644.51|1642.11|0
1659989400000|2022-08-08 20:10:00|1646.26|1643.86|1646.51|1644.11|1646.76|1644.36|1645.51|1643.11|0
1659989700000|2022-08-08 20:15:00|1646.46|1643.66|1646.21|1643.41|1646.71|1643.91|1646.21|1643.41|0
1659990000000|2022-08-08 20:20:00|1646.33|1643.53|1646.46|1643.66|1646.96|1644.16|1646.21|1643.41|0
1659990300000|2022-08-08 20:25:00|1646.71|1643.91|1646.21|1643.41|1646.71|1643.91|1645.96|1643.16|0
1659990600000|2022-08-08 20:30:00|1646.46|1643.66|1647.21|1644.41|1647.45|1644.65|1646.46|1643.66|0
1659990900000|2022-08-08 20:35:00|1647.45|1644.65|1647.45|1644.65|1647.7|1644.9|1647.45|1644.65|0
1659991200000|2022-08-08 20:40:00|1647.7|1644.9|1647.95|1645.15|1647.95|1645.15|1647.45|1644.65|0
1659991500000|2022-08-08 20:45:00|1648.2|1645.4|1647.95|1645.15|1648.2|1645.4|1647.45|1644.65|0
1659991800000|2022-08-08 20:50:00|1648.07|1645.27|1649.2|1646.4|1649.2|1646.4|1647.95|1645.15|0
1659992100000|2022-08-08 20:55:00|1648.95|1646.15|1652.32|1649.52|1652.95|1650.15|1648.95|1646.15|0
1659992400000|2022-08-08 21:00:00|1652.35|1649.55|1651.91|1649.11|1652.86|1650.06|1651.8|1649|0
1659992700000|2022-08-08 21:05:00|1651.88|1649.08|1653.98|1651.18|1653.98|1651.18|1651.26|1648.46|0
1659993000000|2022-08-08 21:10:00|1653.91|1651.11|1654.36|1651.56|1654.69|1651.89|1653.74|1650.94|0
1659993300000|2022-08-08 21:15:00|1654.18|1651.38|1654.69|1651.89|1654.91|1652.11|1654.03|1651.23|0
1659993600000|2022-08-08 21:20:00|1654.84|1652.04|1655.02|1652.22|1655.31|1652.51|1654.76|1651.96|0
1659993900000|2022-08-08 21:25:00|1655.13|1652.33|1654.62|1651.82|1655.2|1652.4|1654.62|1651.82|0
1659994200000|2022-08-08 21:30:00|1654.44|1651.64|1654.07|1651.27|1654.44|1651.64|1654.07|1651.27|0
1659994500000|2022-08-08 21:35:00|1654.29|1651.49|1654.05|1651.25|1654.47|1651.67|1653.91|1651.11|0
1659994800000|2022-08-08 21:40:00|1654.02|1651.22|1653.89|1651.09|1654.05|1651.25|1653.52|1650.72|0
1659995100000|2022-08-08 21:45:00|1653.96|1651.16|1653.43|1650.63|1653.96|1651.16|1653.43|1650.63|0
1659995400000|2022-08-08 21:50:00|1653.4|1650.6|1653.25|1650.45|1653.4|1650.6|1653.25|1650.45|0
1659995700000|2022-08-08 21:55:00|1653.14|1650.34|1652.52|1649.72|1653.36|1650.56|1652.09|1649.29|0
1659996000000|2022-08-08 22:00:00|1650.07|1647.27|1649.45|1646.65|1650.7|1647.9|1648.95|1646.15|0
1659996300000|2022-08-08 22:05:00|1649.2|1646.4|1648.2|1645.4|1649.2|1646.4|1647.95|1645.15|0
1659996600000|2022-08-08 22:10:00|1648.45|1645.65|1649.2|1646.4|1650.45|1647.65|1648.45|1645.65|0
1659996900000|2022-08-08 22:15:00|1649.45|1646.65|1648.95|1646.15|1649.45|1646.65|1648.7|1645.9|0
1659997200000|2022-08-08 22:20:00|1649.2|1646.4|1648.45|1645.65|1649.2|1646.4|1647.7|1644.9|0
1659997500000|2022-08-08 22:25:00|1648.32|1645.52|1648.45|1645.65|1648.95|1646.15|1648.2|1645.4|0
1659997800000|2022-08-08 22:30:00|1648.7|1645.9|1648.2|1645.4|1648.7|1645.9|1648.2|1645.4|0
1659998100000|2022-08-08 22:35:00|1648.45|1645.65|1648.07|1645.27|1648.45|1645.65|1647.95|1645.15|0
1659998400000|2022-08-08 22:40:00|1648.2|1645.4|1647.7|1644.9|1648.2|1645.4|1647.45|1644.65|0
1659998700000|2022-08-08 22:45:00|1647.45|1644.65|1647.95|1645.15|1648.45|1645.65|1647.45|1644.65|0
1659999000000|2022-08-08 22:50:00|1648.07|1645.27|1647.95|1645.15|1648.45|1645.65|1647.95|1645.15|0
1659999300000|2022-08-08 22:55:00|1647.7|1644.9|1647.95|1645.15|1648.2|1645.4|1647.7|1644.9|0
1659999600000|2022-08-08 23:00:00|1647.82|1645.02|1646.7|1643.9|1648.2|1645.4|1646.2|1643.4|0
1659999900000|2022-08-08 23:05:00|1647.2|1644.4|1650.7|1647.9|1650.95|1648.15|1647.2|1644.4|0
1660000200000|2022-08-08 23:10:00|1650.45|1647.65|1654.2|1651.4|1654.95|1652.15|1650.45|1647.65|0
1660000500000|2022-08-08 23:15:00|1653.7|1650.9|1653.45|1650.65|1654.45|1651.65|1653.2|1650.4|0
1660000800000|2022-08-08 23:20:00|1653.32|1650.52|1653.7|1650.9|1653.7|1650.9|1652.95|1650.15|0
1660001100000|2022-08-08 23:25:00|1653.95|1651.15|1654.45|1651.65|1654.45|1651.65|1653.45|1650.65|0
1660001400000|2022-08-08 23:30:00|1654.2|1651.4|1654.2|1651.4|1655.69|1652.89|1654.07|1651.27|0
1660001700000|2022-08-08 23:35:00|1654.45|1651.65|1655.94|1653.14|1656.69|1653.89|1653.95|1651.15|0
1660002000000|2022-08-08 23:40:00|1656.06|1653.26|1655.19|1652.39|1656.19|1653.39|1654.95|1652.15|0
1660002300000|2022-08-08 23:45:00|1654.95|1652.15|1654.7|1651.9|1656.19|1653.39|1653.7|1650.9|0
1660002600000|2022-08-08 23:50:00|1654.57|1651.77|1653.45|1650.65|1654.7|1651.9|1653.45|1650.65|0
1660002900000|2022-08-08 23:55:00|1653.7|1650.9|1654.45|1651.65|1654.45|1651.65|1653.45|1650.65|0
1660003200000|2022-08-09 00:00:00|1654.2|1651.4|1654.45|1651.65|1654.69|1651.89|1653.45|1650.65|0
1660003500000|2022-08-09 00:05:00|1654.56|1651.76|1651.7|1648.9|1654.69|1651.89|1650.7|1647.9|0
1660003800000|2022-08-09 00:10:00|1651.45|1648.65|1653.7|1650.9|1653.95|1651.15|1651.32|1648.52|0
1660004100000|2022-08-09 00:15:00|1653.45|1650.65|1655.94|1653.14|1655.94|1653.14|1653.2|1650.4|0
1660004400000|2022-08-09 00:20:00|1655.69|1652.89|1653.95|1651.15|1655.69|1652.89|1653.95|1651.15|0
1660004700000|2022-08-09 00:25:00|1653.7|1650.9|1654.69|1651.89|1654.94|1652.14|1652.95|1650.15|0
1660005000000|2022-08-09 00:30:00|1654.19|1651.39|1653.7|1650.9|1654.69|1651.89|1653.32|1650.52|0
1660005300000|2022-08-09 00:35:00|1653.57|1650.77|1652.45|1649.65|1654.19|1651.39|1652.45|1649.65|0
1660005600000|2022-08-09 00:40:00|1652.2|1649.4|1651.95|1649.15|1652.95|1650.15|1651.95|1649.15|0
1660005900000|2022-08-09 00:45:00|1651.7|1648.9|1649.7|1646.9|1651.7|1648.9|1649.45|1646.65|0
1660006200000|2022-08-09 00:50:00|1649.95|1647.15|1650.2|1647.4|1651.2|1648.4|1649.95|1647.15|0
1660006500000|2022-08-09 00:55:00|1649.95|1647.15|1648.7|1645.9|1650.45|1647.65|1648.7|1645.9|0
1660006800000|2022-08-09 01:00:00|1648.57|1645.77|1648.45|1645.65|1649.2|1646.4|1647.2|1644.4|0
1660007100000|2022-08-09 01:05:00|1648.32|1645.52|1646.95|1644.15|1648.7|1645.9|1645.2|1642.4|0
1660007400000|2022-08-09 01:10:00|1646.7|1643.9|1647.2|1644.4|1647.2|1644.4|1646.45|1643.65|0
1660007700000|2022-08-09 01:15:00|1646.95|1644.15|1645.95|1643.15|1647.2|1644.4|1645.95|1643.15|0
1660008000000|2022-08-09 01:20:00|1645.7|1642.9|1644.7|1641.9|1645.95|1643.15|1643.2|1640.4|0
1660008300000|2022-08-09 01:25:00|1644.45|1641.65|1645.82|1643.02|1646.07|1643.27|1643.95|1641.15|0
1660008600000|2022-08-09 01:30:00|1645.7|1642.9|1645.7|1642.9|1646.2|1643.4|1644.95|1642.15|0
1660008900000|2022-08-09 01:35:00|1645.57|1642.77|1643.95|1641.15|1645.7|1642.9|1643.7|1640.9|0
1660009200000|2022-08-09 01:40:00|1644.07|1641.27|1642.7|1639.9|1644.45|1641.65|1641.95|1639.15|0
1660009500000|2022-08-09 01:45:00|1642.45|1639.65|1642.45|1639.65|1642.7|1639.9|1641.45|1638.65|0
1660009800000|2022-08-09 01:50:00|1642.2|1639.4|1643.95|1641.15|1644.45|1641.65|1641.95|1639.15|0
1660010100000|2022-08-09 01:55:00|1643.82|1641.02|1642.7|1639.9|1643.95|1641.15|1642.2|1639.4|0
1660010400000|2022-08-09 02:00:00|1642.95|1640.15|1645.2|1642.4|1645.2|1642.4|1642.95|1640.15|0
1660010700000|2022-08-09 02:05:00|1644.95|1642.15|1646.45|1643.65|1646.7|1643.9|1644.95|1642.15|0
1660011000000|2022-08-09 02:10:00|1646.57|1643.77|1646.2|1643.4|1646.57|1643.77|1645.45|1642.65|0
1660011300000|2022-08-09 02:15:00|1645.95|1643.15|1646.07|1643.27|1646.45|1643.65|1645.32|1642.52|0
1660011600000|2022-08-09 02:20:00|1645.95|1643.15|1647.45|1644.65|1647.45|1644.65|1645.95|1643.15|0
1660011900000|2022-08-09 02:25:00|1647.2|1644.4|1647.7|1644.9|1648.45|1645.65|1647.2|1644.4|0
1660012200000|2022-08-09 02:30:00|1647.57|1644.77|1647.2|1644.4|1647.57|1644.77|1646.95|1644.15|0
1660012500000|2022-08-09 02:35:00|1647.32|1644.52|1646.95|1644.15|1647.95|1645.15|1646.7|1643.9|0
1660012800000|2022-08-09 02:40:00|1647.07|1644.27|1647.95|1645.15|1648.2|1645.4|1646.7|1643.9|0
1660013100000|2022-08-09 02:45:00|1648.2|1645.4|1647.7|1644.9|1648.45|1645.65|1647.45|1644.65|0
1660013400000|2022-08-09 02:50:00|1647.57|1644.77|1647.2|1644.4|1648.2|1645.4|1647.2|1644.4|0
1660013700000|2022-08-09 02:55:00|1647.32|1644.52|1648.2|1645.4|1648.45|1645.65|1647.2|1644.4|0
1660014000000|2022-08-09 03:00:00|1647.95|1645.15|1648.95|1646.15|1648.95|1646.15|1647.95|1645.15|0
1660014300000|2022-08-09 03:05:00|1648.82|1646.02|1648.45|1645.65|1648.95|1646.15|1648.2|1645.4|0
1660014600000|2022-08-09 03:10:00|1648.32|1645.52|1651.19|1648.39|1651.44|1648.64|1648.2|1645.4|0
1660014900000|2022-08-09 03:15:00|1651.44|1648.64|1651.81|1649.01|1652.19|1649.39|1651.31|1648.51|0
1660015200000|2022-08-09 03:20:00|1651.94|1649.14|1652.94|1650.14|1653.44|1650.64|1651.69|1648.89|0
1660015500000|2022-08-09 03:25:00|1653.19|1650.39|1651.94|1649.14|1653.44|1650.64|1651.69|1648.89|0
1660015800000|2022-08-09 03:30:00|1651.69|1648.89|1653.69|1650.89|1653.69|1650.89|1651.69|1648.89|0
1660016100000|2022-08-09 03:35:00|1653.44|1650.64|1654.19|1651.39|1654.44|1651.64|1653.19|1650.39|0
1660016400000|2022-08-09 03:40:00|1654.06|1651.26|1654.94|1652.14|1654.94|1652.14|1653.94|1651.14|0
1660016700000|2022-08-09 03:45:00|1655.19|1652.39|1654.44|1651.64|1655.44|1652.64|1654.44|1651.64|0
1660017000000|2022-08-09 03:50:00|1654.69|1651.89|1654.44|1651.64|1654.94|1652.14|1653.94|1651.14|0
1660017300000|2022-08-09 03:55:00|1654.19|1651.39|1654.94|1652.14|1654.94|1652.14|1653.69|1650.89|0
1660017600000|2022-08-09 04:00:00|1654.81|1652.01|1653.94|1651.14|1655.44|1652.64|1653.44|1650.64|0
1660017900000|2022-08-09 04:05:00|1653.69|1650.89|1653.69|1650.89|1654.19|1651.39|1653.44|1650.64|0
1660018200000|2022-08-09 04:10:00|1653.81|1651.01|1652.94|1650.14|1653.94|1651.14|1652.94|1650.14|0
1660018500000|2022-08-09 04:15:00|1652.69|1649.89|1652.69|1649.89|1652.94|1650.14|1652.44|1649.64|0
1660018800000|2022-08-09 04:20:00|1652.81|1650.01|1651.94|1649.14|1652.94|1650.14|1651.94|1649.14|0
1660019100000|2022-08-09 04:25:00|1652.19|1649.39|1651.94|1649.14|1652.19|1649.39|1651.69|1648.89|0
1660019400000|2022-08-09 04:30:00|1652.19|1649.39|1651.94|1649.14|1652.44|1649.64|1651.69|1648.89|0
1660019700000|2022-08-09 04:35:00|1652.19|1649.39|1652.06|1649.26|1652.69|1649.89|1652.06|1649.26|0
1660020000000|2022-08-09 04:40:00|1652.19|1649.39|1652.44|1649.64|1652.81|1650.01|1651.94|1649.14|0
1660020300000|2022-08-09 04:45:00|1652.19|1649.39|1652.44|1649.64|1652.44|1649.64|1651.94|1649.14|0
1660020600000|2022-08-09 04:50:00|1652.69|1649.89|1653.19|1650.39|1653.19|1650.39|1652.69|1649.89|0
1660020900000|2022-08-09 04:55:00|1652.94|1650.14|1653.19|1650.39|1653.19|1650.39|1652.69|1649.89|0
1660021200000|2022-08-09 05:00:00|1652.94|1650.14|1650.44|1647.64|1653.19|1650.39|1650.44|1647.64|0
1660021500000|2022-08-09 05:05:00|1650.19|1647.39|1651.19|1648.39|1651.19|1648.39|1650.19|1647.39|0
1660021800000|2022-08-09 05:10:00|1651.69|1648.89|1651.81|1649.01|1652.69|1649.89|1651.19|1648.39|0
1660022100000|2022-08-09 05:15:00|1651.69|1648.89|1651.69|1648.89|1652.44|1649.64|1651.19|1648.39|0
1660022400000|2022-08-09 05:20:00|1651.94|1649.14|1652.06|1649.26|1652.19|1649.39|1651.44|1648.64|0
1660022700000|2022-08-09 05:25:00|1651.94|1649.14|1652.44|1649.64|1652.69|1649.89|1651.94|1649.14|0
1660023000000|2022-08-09 05:30:00|1652.19|1649.39|1652.94|1650.14|1653.94|1651.14|1651.94|1649.14|0
1660023300000|2022-08-09 05:35:00|1652.69|1649.89|1651.69|1648.89|1653.19|1650.39|1651.44|1648.64|0
1660023600000|2022-08-09 05:40:00|1651.94|1649.14|1652.69|1649.89|1652.94|1650.14|1651.94|1649.14|0
1660023900000|2022-08-09 05:45:00|1652.94|1650.14|1653.06|1650.26|1653.44|1650.64|1652.44|1649.64|0
1660024200000|2022-08-09 05:50:00|1652.94|1650.14|1652.19|1649.39|1652.94|1650.14|1651.94|1649.14|0
1660024500000|2022-08-09 05:55:00|1651.94|1649.14|1651.19|1648.39|1652.31|1649.51|1651.19|1648.39|0
1660024800000|2022-08-09 06:00:00|1651.44|1648.64|1649.19|1646.39|1651.44|1648.64|1648.94|1646.14|0
1660025100000|2022-08-09 06:05:00|1649.31|1646.51|1648.19|1645.39|1649.31|1646.51|1647.69|1644.89|0
1660025400000|2022-08-09 06:10:00|1648.44|1645.64|1649.69|1646.89|1649.94|1647.14|1648.19|1645.39|0
1660025700000|2022-08-09 06:15:00|1649.56|1646.76|1649.69|1646.89|1650.19|1647.39|1648.94|1646.14|0
1660026000000|2022-08-09 06:20:00|1649.44|1646.64|1647.56|1644.76|1649.94|1647.14|1647.56|1644.76|0
1660026300000|2022-08-09 06:25:00|1647.69|1644.89|1647.94|1645.14|1648.44|1645.64|1647.19|1644.39|0
1660026600000|2022-08-09 06:30:00|1647.69|1644.89|1646.19|1643.39|1648.94|1646.14|1646.06|1643.26|0
1660026900000|2022-08-09 06:35:00|1646.06|1643.26|1646.81|1644.01|1647.44|1644.64|1646.06|1643.26|0
1660027200000|2022-08-09 06:40:00|1646.69|1643.89|1646.69|1643.89|1646.94|1644.14|1646.44|1643.64|0
1660027500000|2022-08-09 06:45:00|1646.94|1644.14|1646.69|1643.89|1646.94|1644.14|1645.69|1642.89|0
1660027800000|2022-08-09 06:50:00|1646.94|1644.14|1648.44|1645.64|1648.81|1646.01|1646.19|1643.39|0
1660028100000|2022-08-09 06:55:00|1648.69|1645.89|1649.44|1646.64|1649.69|1646.89|1648.44|1645.64|0
1660028400000|2022-08-09 07:00:00|1648.94|1646.14|1650.06|1647.26|1651.69|1648.89|1648.94|1646.14|0
1660028700000|2022-08-09 07:05:00|1649.74|1647.34|1651.74|1649.34|1653.74|1651.34|1649.74|1647.34|0
1660029000000|2022-08-09 07:10:00|1651.86|1649.46|1650.74|1648.34|1652.86|1650.46|1650.24|1647.84|0
1660029300000|2022-08-09 07:15:00|1650.61|1648.21|1646.74|1644.34|1650.61|1648.21|1646.74|1644.34|0
1660029600000|2022-08-09 07:20:00|1646.99|1644.59|1643.5|1641.1|1646.99|1644.59|1641.75|1639.35|0
1660029900000|2022-08-09 07:25:00|1643.62|1641.22|1645.24|1642.84|1645.24|1642.84|1642.75|1640.35|0
1660030200000|2022-08-09 07:30:00|1645|1642.6|1648.24|1645.84|1648.24|1645.84|1645|1642.6|0
1660030500000|2022-08-09 07:35:00|1647.99|1645.59|1646.49|1644.09|1648.24|1645.84|1645|1642.6|0
1660030800000|2022-08-09 07:40:00|1646.61|1644.21|1644.5|1642.1|1646.99|1644.59|1644.5|1642.1|0
1660031100000|2022-08-09 07:45:00|1644.75|1642.35|1644.99|1642.59|1645.99|1643.59|1644.75|1642.35|0
1660031400000|2022-08-09 07:50:00|1644.86|1642.46|1644.5|1642.1|1645.99|1643.59|1643.75|1641.35|0
1660031700000|2022-08-09 07:55:00|1644.62|1642.22|1647.49|1645.09|1648.99|1646.59|1644.5|1642.1|0
1660032000000|2022-08-09 08:00:00|1647.74|1645.34|1647.74|1645.34|1648.86|1646.46|1647.24|1644.84|0
1660032300000|2022-08-09 08:05:00|1647.49|1645.09|1643|1640.6|1647.49|1645.09|1643|1640.6|0
1660032600000|2022-08-09 08:10:00|1643.25|1640.85|1645.49|1643.09|1645.74|1643.34|1643|1640.6|0
1660032900000|2022-08-09 08:15:00|1645.74|1643.34|1646.49|1644.09|1646.74|1644.34|1644.49|1642.09|0
1660033200000|2022-08-09 08:20:00|1646.61|1644.21|1649.36|1646.96|1649.36|1646.96|1646.49|1644.09|0
1660033500000|2022-08-09 08:25:00|1649.24|1646.84|1649.74|1647.34|1649.74|1647.34|1647.74|1645.34|0
1660033800000|2022-08-09 08:30:00|1649.49|1647.09|1649.99|1647.59|1650.49|1648.09|1647.99|1645.59|0
1660034100000|2022-08-09 08:35:00|1650.24|1647.84|1650.49|1648.09|1650.99|1648.59|1648.74|1646.34|0
1660034400000|2022-08-09 08:40:00|1650.24|1647.84|1649.11|1646.71|1650.99|1648.59|1649.11|1646.71|0
1660034700000|2022-08-09 08:45:00|1649.24|1646.84|1647.99|1645.59|1649.99|1647.59|1647.99|1645.59|0
1660035000000|2022-08-09 08:50:00|1647.74|1645.34|1648.24|1645.84|1648.99|1646.59|1647.24|1644.84|0
1660035300000|2022-08-09 08:55:00|1648.49|1646.09|1649.49|1647.09|1649.74|1647.34|1648.11|1645.71|0
1660035600000|2022-08-09 09:00:00|1649.61|1647.21|1651.24|1648.84|1651.74|1649.34|1648.74|1646.34|0
1660035900000|2022-08-09 09:05:00|1651.11|1648.71|1650.86|1648.46|1651.49|1649.09|1650.61|1648.21|0
1660036200000|2022-08-09 09:10:00|1650.99|1648.59|1650.99|1648.59|1651.49|1649.09|1650.24|1647.84|0
1660036500000|2022-08-09 09:15:00|1650.74|1648.34|1650.99|1648.59|1651.74|1649.34|1650.24|1647.84|0
1660036800000|2022-08-09 09:20:00|1650.74|1648.34|1649.24|1646.84|1650.86|1648.46|1648.99|1646.59|0
1660037100000|2022-08-09 09:25:00|1649.36|1646.96|1647.49|1645.09|1649.36|1646.96|1647.25|1644.85|0
1660037400000|2022-08-09 09:30:00|1647.24|1644.84|1647.74|1645.34|1647.74|1645.34|1646.5|1644.1|0
1660037700000|2022-08-09 09:35:00|1647.49|1645.09|1647|1644.6|1647.99|1645.59|1646.75|1644.35|0
1660038000000|2022-08-09 09:40:00|1646.75|1644.35|1647.99|1645.59|1648.24|1645.84|1646.25|1643.85|0
1660038300000|2022-08-09 09:45:00|1647.74|1645.34|1648.99|1646.59|1649.24|1646.84|1646.5|1644.1|0
1660038600000|2022-08-09 09:50:00|1649.24|1646.84|1646.99|1644.59|1649.24|1646.84|1646.99|1644.59|0
1660038900000|2022-08-09 09:55:00|1646.74|1644.34|1645.12|1642.72|1646.99|1644.59|1644.5|1642.1|0
1660039200000|2022-08-09 10:00:00|1645|1642.6|1645.87|1643.47|1646.12|1643.72|1644.75|1642.35|0
1660039500000|2022-08-09 10:05:00|1646|1643.6|1643.62|1641.22|1646|1643.6|1643.62|1641.22|0
1660039800000|2022-08-09 10:10:00|1643.75|1641.35|1638.62|1636.22|1643.75|1641.35|1638.5|1636.1|0
1660040100000|2022-08-09 10:15:00|1638.75|1636.35|1639|1636.6|1639|1636.6|1636.75|1634.35|0
1660040400000|2022-08-09 10:20:00|1638.75|1636.35|1636.75|1634.35|1638.75|1636.35|1634.75|1632.35|0
1660040700000|2022-08-09 10:25:00|1636.5|1634.1|1635.5|1633.1|1637.25|1634.85|1634.75|1632.35|0
1660041000000|2022-08-09 10:30:00|1636|1633.6|1634.76|1632.36|1636.25|1633.85|1634.25|1631.85|0
1660041300000|2022-08-09 10:35:00|1634.88|1632.48|1636.5|1634.1|1636.5|1634.1|1633.01|1630.61|0
1660041600000|2022-08-09 10:40:00|1636.75|1634.35|1634.51|1632.11|1637.25|1634.85|1634.26|1631.86|0
1660041900000|2022-08-09 10:45:00|1634.76|1632.36|1634.01|1631.61|1635.63|1633.23|1632.51|1630.11|0
1660042200000|2022-08-09 10:50:00|1634.13|1631.73|1634.01|1631.61|1634.51|1632.11|1632.51|1630.11|0
1660042500000|2022-08-09 10:55:00|1633.76|1631.36|1636.01|1633.61|1636.01|1633.61|1632.76|1630.36|0
1660042800000|2022-08-09 11:00:00|1636.25|1633.85|1638.5|1636.1|1639|1636.6|1636.01|1633.61|0
1660043100000|2022-08-09 11:05:00|1638.37|1635.97|1636.75|1634.35|1638.75|1636.35|1636.75|1634.35|0
1660043400000|2022-08-09 11:10:00|1636.62|1634.22|1637.75|1635.35|1638.75|1636.35|1636.62|1634.22|0
1660043700000|2022-08-09 11:15:00|1637.62|1635.22|1637.5|1635.1|1638.87|1636.47|1636.75|1634.35|0
1660044000000|2022-08-09 11:20:00|1637.37|1634.97|1636.5|1634.1|1638.37|1635.97|1636|1633.6|0
1660044300000|2022-08-09 11:25:00|1636.37|1633.97|1633.76|1631.36|1636.37|1633.97|1632.76|1630.36|0
1660044600000|2022-08-09 11:30:00|1632.76|1630.36|1636|1633.6|1636|1633.6|1631.88|1629.48|0
1660044900000|2022-08-09 11:35:00|1636.12|1633.72|1634.01|1631.61|1636.75|1634.35|1633.51|1631.11|0
1660045200000|2022-08-09 11:40:00|1634.26|1631.86|1627.01|1624.61|1634.51|1632.11|1626.76|1624.36|0
1660045500000|2022-08-09 11:45:00|1627.26|1624.86|1628.51|1626.11|1628.76|1626.36|1627.01|1624.61|0
1660045800000|2022-08-09 11:50:00|1628.26|1625.86|1629.76|1627.36|1630.01|1627.61|1627.51|1625.11|0
1660046100000|2022-08-09 11:55:00|1629.51|1627.11|1628.26|1625.86|1630.01|1627.61|1628.13|1625.73|0
1660046400000|2022-08-09 12:00:00|1628.13|1625.73|1630.01|1627.61|1630.51|1628.11|1627.76|1625.36|0
1660046700000|2022-08-09 12:05:00|1630.13|1627.73|1626.76|1624.36|1630.26|1627.86|1626.76|1624.36|0
1660047000000|2022-08-09 12:10:00|1627.01|1624.61|1627.76|1625.36|1628.01|1625.61|1625.26|1622.86|0
1660047300000|2022-08-09 12:15:00|1628.01|1625.61|1629.51|1627.11|1630.01|1627.61|1628.01|1625.61|0
1660047600000|2022-08-09 12:20:00|1629.76|1627.36|1633.26|1630.86|1633.26|1630.86|1629.76|1627.36|0
1660047900000|2022-08-09 12:25:00|1633.51|1631.11|1632.76|1630.36|1633.76|1631.36|1632.51|1630.11|0
1660048200000|2022-08-09 12:30:00|1632.51|1630.11|1635|1632.6|1635.25|1632.85|1630.26|1627.86|0
1660048500000|2022-08-09 12:35:00|1634.01|1631.61|1634.5|1632.1|1635|1632.6|1633.51|1631.11|0
1660048800000|2022-08-09 12:40:00|1634.75|1632.35|1633.76|1631.36|1635.5|1633.1|1633.26|1630.86|0
1660049100000|2022-08-09 12:45:00|1634|1631.6|1633.75|1631.35|1635.25|1632.85|1633.26|1630.86|0
1660049400000|2022-08-09 12:50:00|1633.51|1631.11|1634.25|1631.85|1634.5|1632.1|1632.01|1629.61|0
1660049700000|2022-08-09 12:55:00|1634.5|1632.1|1633.26|1630.86|1634.75|1632.35|1633.26|1630.86|0
1660050000000|2022-08-09 13:00:00|1633.13|1630.73|1634|1631.6|1634.37|1631.97|1631.51|1629.11|0
1660050300000|2022-08-09 13:05:00|1633.75|1631.35|1633.75|1631.35|1635|1632.6|1632.01|1629.61|0
1660050600000|2022-08-09 13:10:00|1634|1631.6|1632.26|1629.86|1634.5|1632.1|1631.76|1629.36|0
1660050900000|2022-08-09 13:15:00|1632.51|1630.11|1630.76|1628.36|1632.51|1630.11|1629.26|1626.86|0
1660051200000|2022-08-09 13:20:00|1630.51|1628.11|1634.25|1631.85|1634.25|1631.85|1630.38|1627.98|0
1660051500000|2022-08-09 13:25:00|1634|1631.6|1634.75|1632.35|1635.25|1632.85|1631.76|1629.36|0
1660051800000|2022-08-09 13:30:00|1634.25|1631.85|1631.51|1629.11|1639.25|1636.85|1627.76|1625.36|0
1660052100000|2022-08-09 13:35:00|1632.01|1629.61|1632.51|1630.11|1637.5|1635.1|1629.76|1627.36|0
1660052400000|2022-08-09 13:40:00|1633.25|1630.85|1636.5|1634.1|1638.5|1636.1|1632.01|1629.61|0
1660052700000|2022-08-09 13:45:00|1636.75|1634.35|1632.5|1630.1|1639.25|1636.85|1631.26|1628.86|0
1660053000000|2022-08-09 13:50:00|1632.01|1629.61|1625.01|1622.61|1635.25|1632.85|1624.01|1621.61|0
1660053300000|2022-08-09 13:55:00|1626.26|1623.86|1624.26|1621.86|1626.51|1624.11|1622.01|1619.61|0
1660053600000|2022-08-09 14:00:00|1623.26|1620.86|1624|1621.6|1624.99|1622.59|1621.02|1618.62|0
1660053900000|2022-08-09 14:05:00|1623.25|1620.85|1620.75|1618.35|1624.24|1621.84|1620.75|1618.35|0
1660054200000|2022-08-09 14:10:00|1620.5|1618.1|1625.49|1623.09|1626.99|1624.59|1620|1617.6|0
1660054500000|2022-08-09 14:15:00|1624.24|1621.84|1627.24|1624.84|1628.74|1626.34|1624.24|1621.84|0
1660054800000|2022-08-09 14:20:00|1627.36|1624.96|1622|1619.6|1629.74|1627.34|1621.5|1619.1|0
1660055100000|2022-08-09 14:25:00|1622.25|1619.85|1629.24|1626.84|1629.24|1626.84|1622.25|1619.85|0
1660055400000|2022-08-09 14:30:00|1628.49|1626.09|1631.99|1629.59|1632.99|1630.59|1626.74|1624.34|0
1660055700000|2022-08-09 14:35:00|1631.74|1629.34|1630.24|1627.84|1631.99|1629.59|1628.24|1625.84|0
1660056000000|2022-08-09 14:40:00|1630.49|1628.09|1630.24|1627.84|1631.74|1629.34|1627.74|1625.34|0
1660056300000|2022-08-09 14:45:00|1629.99|1627.59|1631.24|1628.84|1631.49|1629.09|1625.99|1623.59|0
1660056600000|2022-08-09 14:50:00|1631.49|1629.09|1627.74|1625.34|1633.49|1631.09|1627.74|1625.34|0
1660056900000|2022-08-09 14:55:00|1628.24|1625.84|1625.74|1623.34|1628.24|1625.84|1624.24|1621.84|0
1660057200000|2022-08-09 15:00:00|1625.99|1623.59|1616.5|1614.1|1625.99|1623.59|1616.5|1614.1|0
1660057500000|2022-08-09 15:05:00|1616.25|1613.85|1620.26|1617.86|1622.26|1619.86|1616|1613.6|0
1660057800000|2022-08-09 15:10:00|1620.01|1617.61|1629.25|1626.85|1629.25|1626.85|1619.26|1616.86|0
1660058100000|2022-08-09 15:15:00|1629.5|1627.1|1632.5|1630.1|1634.74|1632.34|1628|1625.6|0
1660058400000|2022-08-09 15:20:00|1632.75|1630.35|1632|1629.6|1634.49|1632.09|1631.5|1629.1|0
1660058700000|2022-08-09 15:25:00|1632.25|1629.85|1631.75|1629.35|1635.49|1633.09|1631|1628.6|0
1660059000000|2022-08-09 15:30:00|1632|1629.6|1628.75|1626.35|1632.5|1630.1|1628|1625.6|0
1660059300000|2022-08-09 15:35:00|1629|1626.6|1628.75|1626.35|1631.25|1628.85|1627.75|1625.35|0
1660059600000|2022-08-09 15:40:00|1628.5|1626.1|1628.5|1626.1|1632.25|1629.85|1628.25|1625.85|0
1660059900000|2022-08-09 15:45:00|1628.25|1625.85|1629.25|1626.85|1631.5|1629.1|1628|1625.6|0
1660060200000|2022-08-09 15:50:00|1629|1626.6|1629.75|1627.35|1631|1628.6|1624.5|1622.1|0
1660060500000|2022-08-09 15:55:00|1629.5|1627.1|1625.75|1623.35|1630.5|1628.1|1625.25|1622.85|0
1660060800000|2022-08-09 16:00:00|1625.5|1623.1|1626.25|1623.85|1627.25|1624.85|1622.5|1620.1|0
1660061100000|2022-08-09 16:05:00|1626.5|1624.1|1625.25|1622.85|1628|1625.6|1625.25|1622.85|0
1660061400000|2022-08-09 16:10:00|1625.5|1623.1|1623.25|1620.85|1626.25|1623.85|1623|1620.6|0
1660061700000|2022-08-09 16:15:00|1623.75|1621.35|1622.27|1619.87|1625.01|1622.61|1622.27|1619.87|0
1660062000000|2022-08-09 16:20:00|1622.52|1620.12|1620.27|1617.87|1624.26|1621.86|1619.52|1617.12|0
1660062300000|2022-08-09 16:25:00|1620.39|1617.99|1618.27|1615.87|1623.01|1620.61|1617.27|1614.87|0
1660062600000|2022-08-09 16:30:00|1618.02|1615.62|1618.77|1616.37|1620.27|1617.87|1617.52|1615.12|0
1660062900000|2022-08-09 16:35:00|1618.52|1616.12|1621.02|1618.62|1621.52|1619.12|1617.52|1615.12|0
1660063200000|2022-08-09 16:40:00|1620.77|1618.37|1619.77|1617.37|1620.77|1618.37|1618.27|1615.87|0
1660063500000|2022-08-09 16:45:00|1619.27|1616.87|1619.27|1616.87|1620.27|1617.87|1617.02|1614.62|0
1660063800000|2022-08-09 16:50:00|1619.52|1617.12|1618.77|1616.37|1619.77|1617.37|1617.02|1614.62|0
1660064100000|2022-08-09 16:55:00|1619.02|1616.62|1621.27|1618.87|1621.27|1618.87|1618.02|1615.62|0
1660064400000|2022-08-09 17:00:00|1621.52|1619.12|1623.01|1620.61|1623.51|1621.11|1621.52|1619.12|0
1660064700000|2022-08-09 17:05:00|1622.76|1620.36|1620.52|1618.12|1624.01|1621.61|1618.02|1615.62|0
1660065000000|2022-08-09 17:10:00|1620.02|1617.62|1622.26|1619.86|1623.01|1620.61|1618.27|1615.87|0
1660065300000|2022-08-09 17:15:00|1622.51|1620.11|1623.51|1621.11|1625.26|1622.86|1621.27|1618.87|0
1660065600000|2022-08-09 17:20:00|1623.76|1621.36|1624.51|1622.11|1625.26|1622.86|1623.01|1620.61|0
1660065900000|2022-08-09 17:25:00|1624.26|1621.86|1624.51|1622.11|1625.01|1622.61|1622.26|1619.86|0
1660066200000|2022-08-09 17:30:00|1624.26|1621.86|1622.26|1619.86|1624.51|1622.11|1621.76|1619.36|0
1660066500000|2022-08-09 17:35:00|1622.51|1620.11|1619.77|1617.37|1622.51|1620.11|1619.52|1617.12|0
1660066800000|2022-08-09 17:40:00|1619.52|1617.12|1618.77|1616.37|1620.52|1618.12|1615.52|1613.12|0
1660067100000|2022-08-09 17:45:00|1618.52|1616.12|1620.52|1618.12|1620.77|1618.37|1616.27|1613.87|0
1660067400000|2022-08-09 17:50:00|1620.02|1617.62|1620.52|1618.12|1621.76|1619.36|1618.77|1616.37|0
1660067700000|2022-08-09 17:55:00|1620.77|1618.37|1625.25|1622.85|1627.25|1624.85|1620.77|1618.37|0
1660068000000|2022-08-09 18:00:00|1625|1622.6|1626|1623.6|1627.75|1625.35|1624.75|1622.35|0
1660068300000|2022-08-09 18:05:00|1625.75|1623.35|1626|1623.6|1627.75|1625.35|1625.25|1622.85|0
1660068600000|2022-08-09 18:10:00|1625.75|1623.35|1625|1622.6|1626.25|1623.85|1624.25|1621.85|0
1660068900000|2022-08-09 18:15:00|1624.75|1622.35|1618.26|1615.86|1625|1622.6|1617.51|1615.11|0
1660069200000|2022-08-09 18:20:00|1617.76|1615.36|1616.01|1613.61|1619.26|1616.86|1615.51|1613.11|0
1660069500000|2022-08-09 18:25:00|1616.26|1613.86|1615.51|1613.11|1617.51|1615.11|1615.01|1612.61|0
1660069800000|2022-08-09 18:30:00|1615.26|1612.86|1616.51|1614.11|1617.76|1615.36|1614.76|1612.36|0
1660070100000|2022-08-09 18:35:00|1616.76|1614.36|1618.01|1615.61|1618.51|1616.11|1615.26|1612.86|0
1660070400000|2022-08-09 18:40:00|1618.51|1616.11|1617.51|1615.11|1618.51|1616.11|1616.76|1614.36|0
1660070700000|2022-08-09 18:45:00|1618.01|1615.61|1621.26|1618.86|1621.75|1619.35|1618.01|1615.61|0
1660071000000|2022-08-09 18:50:00|1621.5|1619.1|1624|1621.6|1626.5|1624.1|1621.01|1618.61|0
1660071300000|2022-08-09 18:55:00|1624.25|1621.85|1622.75|1620.35|1626.5|1624.1|1622.75|1620.35|0
1660071600000|2022-08-09 19:00:00|1622.5|1620.1|1621.75|1619.35|1625|1622.6|1621.5|1619.1|0
1660071900000|2022-08-09 19:05:00|1622|1619.6|1623|1620.6|1623.5|1621.1|1620.51|1618.11|0
1660072200000|2022-08-09 19:10:00|1622.75|1620.35|1620.76|1618.36|1622.75|1620.35|1620.26|1617.86|0
1660072500000|2022-08-09 19:15:00|1621|1618.6|1624.75|1622.35|1625|1622.6|1620.75|1618.35|0
1660072800000|2022-08-09 19:20:00|1624.25|1621.85|1628.5|1626.1|1629|1626.6|1624.25|1621.85|0
1660073100000|2022-08-09 19:25:00|1628.75|1626.35|1627.5|1625.1|1629.75|1627.35|1627|1624.6|0
1660073400000|2022-08-09 19:30:00|1627|1624.6|1626.75|1624.35|1629|1626.6|1626.25|1623.85|0
1660073700000|2022-08-09 19:35:00|1627|1624.6|1626.5|1624.1|1628|1625.6|1625.25|1622.85|0
1660074000000|2022-08-09 19:40:00|1626.25|1623.85|1622.5|1620.1|1628|1625.6|1622.25|1619.85|0
1660074300000|2022-08-09 19:45:00|1622.75|1620.35|1624|1621.6|1624.25|1621.85|1620.5|1618.1|0
1660074600000|2022-08-09 19:50:00|1624.25|1621.85|1624.25|1621.85|1628|1625.6|1623.25|1620.85|0
1660074900000|2022-08-09 19:55:00|1624.5|1622.1|1626|1623.6|1626.25|1623.85|1621.5|1619.1|0
1660075200000|2022-08-09 20:00:00|1626.5|1624.1|1629.5|1627.1|1630.25|1627.85|1626.5|1624.1|0
1660075500000|2022-08-09 20:05:00|1630.5|1628.1|1628.75|1626.35|1630.5|1628.1|1628.25|1625.85|0
1660075800000|2022-08-09 20:10:00|1629|1626.6|1629.25|1626.85|1630|1627.6|1628.75|1626.35|0
1660076100000|2022-08-09 20:15:00|1629.45|1626.65|1628.2|1625.4|1629.45|1626.65|1627.45|1624.65|0
1660076400000|2022-08-09 20:20:00|1628.45|1625.65|1629.2|1626.4|1629.2|1626.4|1628.2|1625.4|0
1660076700000|2022-08-09 20:25:00|1629.07|1626.27|1629.45|1626.65|1629.45|1626.65|1628.7|1625.9|0
1660077000000|2022-08-09 20:30:00|1629.32|1626.52|1628.95|1626.15|1629.45|1626.65|1628.7|1625.9|0
1660077300000|2022-08-09 20:35:00|1629.2|1626.4|1629.7|1626.9|1629.7|1626.9|1628.95|1626.15|0
1660077600000|2022-08-09 20:40:00|1629.45|1626.65|1629.82|1627.02|1629.95|1627.15|1629.45|1626.65|0
1660077900000|2022-08-09 20:45:00|1629.7|1626.9|1629.95|1627.15|1630.2|1627.4|1628.95|1626.15|0
1660078200000|2022-08-09 20:50:00|1630.07|1627.27|1630.2|1627.4|1630.2|1627.4|1629.45|1626.65|0
1660078500000|2022-08-09 20:55:00|1630.44|1627.64|1631.06|1628.26|1631.19|1628.39|1630.19|1627.39|0
1660078800000|2022-08-09 21:00:00|1630.85|1628.05|1631.76|1628.96|1632.01|1629.21|1630.85|1628.05|0
1660079100000|2022-08-09 21:05:00|1631.95|1629.15|1631.51|1628.71|1631.98|1629.18|1631.51|1628.71|0
1660079400000|2022-08-09 21:10:00|1631.25|1628.45|1631.11|1628.31|1631.25|1628.45|1631.11|1628.31|0
1660079700000|2022-08-09 21:15:00|1631.03|1628.23|1631.03|1628.23|1631.11|1628.31|1630.96|1628.16|0
1660080000000|2022-08-09 21:20:00|1631.11|1628.31|1631.03|1628.23|1631.11|1628.31|1631.03|1628.23|0
1660080300000|2022-08-09 21:25:00|1630.96|1628.16|1630.7|1627.9|1630.96|1628.16|1630.7|1627.9|0
1660080600000|2022-08-09 21:30:00|1630.67|1627.87|1630.67|1627.87|1630.74|1627.94|1630.67|1627.87|0
1660080900000|2022-08-09 21:35:00|1630.63|1627.83|1630.7|1627.9|1630.74|1627.94|1630.63|1627.83|0
1660081200000|2022-08-09 21:40:00|1630.59|1627.79|1630.45|1627.65|1630.63|1627.83|1630.45|1627.65|0
1660081500000|2022-08-09 21:45:00|1630.56|1627.76|1630.56|1627.76|1630.67|1627.87|1630.41|1627.61|0
1660081800000|2022-08-09 21:50:00|1630.52|1627.72|1629.94|1627.14|1630.52|1627.72|1629.9|1627.1|0
1660082100000|2022-08-09 21:55:00|1629.97|1627.17|1630.12|1627.32|1630.41|1627.61|1629.97|1627.17|0
1660082400000|2022-08-09 22:00:00|1630.31|1627.51|1629.19|1626.39|1630.56|1627.76|1628.2|1625.4|0
1660082700000|2022-08-09 22:05:00|1629.44|1626.64|1628.94|1626.14|1629.69|1626.89|1628.69|1625.89|0
1660083000000|2022-08-09 22:10:00|1629.06|1626.26|1629.19|1626.39|1629.69|1626.89|1628.2|1625.4|0
1660083300000|2022-08-09 22:15:00|1629.44|1626.64|1630.19|1627.39|1630.44|1627.64|1629.19|1626.39|0
1660083600000|2022-08-09 22:20:00|1630.44|1627.64|1630.19|1627.39|1630.69|1627.89|1630.06|1627.26|0
1660083900000|2022-08-09 22:25:00|1630.44|1627.64|1630.56|1627.76|1630.69|1627.89|1629.69|1626.89|0
1660084200000|2022-08-09 22:30:00|1630.69|1627.89|1629.19|1626.39|1630.69|1627.89|1628.44|1625.64|0
1660084500000|2022-08-09 22:35:00|1629.06|1626.26|1628.44|1625.64|1629.19|1626.39|1628.19|1625.39|0
1660084800000|2022-08-09 22:40:00|1628.69|1625.89|1628.44|1625.64|1628.81|1626.01|1628.19|1625.39|0
1660085100000|2022-08-09 22:45:00|1628.69|1625.89|1628.94|1626.14|1629.19|1626.39|1628.69|1625.89|0
1660085400000|2022-08-09 22:50:00|1628.69|1625.89|1629.44|1626.64|1629.44|1626.64|1628.69|1625.89|0
1660085700000|2022-08-09 22:55:00|1629.69|1626.89|1628.69|1625.89|1629.69|1626.89|1628.69|1625.89|0
1660086000000|2022-08-09 23:00:00|1628.44|1625.64|1630.44|1627.64|1630.44|1627.64|1627.94|1625.14|0
1660086300000|2022-08-09 23:05:00|1630.31|1627.51|1629.94|1627.14|1630.44|1627.64|1629.69|1626.89|0
1660086600000|2022-08-09 23:10:00|1630.19|1627.39|1630.69|1627.89|1630.69|1627.89|1630.19|1627.39|0
1660086900000|2022-08-09 23:15:00|1630.56|1627.76|1630.06|1627.26|1630.69|1627.89|1629.94|1627.14|0
1660087200000|2022-08-09 23:20:00|1630.19|1627.39|1628.94|1626.14|1631.19|1628.39|1628.94|1626.14|0
1660087500000|2022-08-09 23:25:00|1629.06|1626.26|1629.19|1626.39|1629.69|1626.89|1628.69|1625.89|0
1660087800000|2022-08-09 23:30:00|1628.94|1626.14|1628.94|1626.14|1629.31|1626.51|1628.69|1625.89|0
1660088100000|2022-08-09 23:35:00|1629.19|1626.39|1628.94|1626.14|1629.19|1626.39|1628.69|1625.89|0
1660088400000|2022-08-09 23:40:00|1629.06|1626.26|1628.44|1625.64|1629.06|1626.26|1628.19|1625.39|0
1660088700000|2022-08-09 23:45:00|1628.69|1625.89|1629.44|1626.64|1629.69|1626.89|1628.44|1625.64|0
1660089000000|2022-08-09 23:50:00|1629.69|1626.89|1630.19|1627.39|1630.44|1627.64|1629.19|1626.39|0
1660089300000|2022-08-09 23:55:00|1629.94|1627.14|1630.69|1627.89|1630.94|1628.14|1629.19|1626.39|0
1660089600000|2022-08-10 00:00:00|1629.94|1627.14|1626.69|1623.89|1631.44|1628.64|1626.2|1623.4|0
1660089900000|2022-08-10 00:05:00|1626.44|1623.64|1624.2|1621.4|1626.44|1623.64|1622.2|1619.4|0
1660090200000|2022-08-10 00:10:00|1623.95|1621.15|1623.32|1620.52|1624.7|1621.9|1623.2|1620.4|0
1660090500000|2022-08-10 00:15:00|1623.45|1620.65|1623.95|1621.15|1624.7|1621.9|1622.7|1619.9|0
1660090800000|2022-08-10 00:20:00|1623.7|1620.9|1624.07|1621.27|1624.7|1621.9|1623.2|1620.4|0
1660091100000|2022-08-10 00:25:00|1624.2|1621.4|1622.82|1620.02|1624.2|1621.4|1622.82|1620.02|0
1660091400000|2022-08-10 00:30:00|1622.7|1619.9|1623.45|1620.65|1624.2|1621.4|1622.7|1619.9|0
1660091700000|2022-08-10 00:35:00|1623.2|1620.4|1623.7|1620.9|1623.95|1621.15|1622.7|1619.9|0
1660092000000|2022-08-10 00:40:00|1623.57|1620.77|1622.82|1620.02|1624.7|1621.9|1622.7|1619.9|0
1660092300000|2022-08-10 00:45:00|1622.7|1619.9|1622.7|1619.9|1622.95|1620.15|1622.2|1619.4|0
1660092600000|2022-08-10 00:50:00|1622.95|1620.15|1622.45|1619.65|1623.45|1620.65|1622.2|1619.4|0
1660092900000|2022-08-10 00:55:00|1622.57|1619.77|1622.2|1619.4|1623.45|1620.65|1622.2|1619.4|0
1660093200000|2022-08-10 01:00:00|1622.45|1619.65|1626.19|1623.39|1626.19|1623.39|1622.45|1619.65|0
1660093500000|2022-08-10 01:05:00|1625.94|1623.14|1626.81|1624.01|1627.19|1624.39|1625.69|1622.89|0
1660093800000|2022-08-10 01:10:00|1626.94|1624.14|1627.44|1624.64|1628.19|1625.39|1626.69|1623.89|0
1660094100000|2022-08-10 01:15:00|1627.69|1624.89|1628.69|1625.89|1628.94|1626.14|1626.94|1624.14|0
1660094400000|2022-08-10 01:20:00|1628.94|1626.14|1628.94|1626.14|1629.31|1626.51|1627.94|1625.14|0
1660094700000|2022-08-10 01:25:00|1629.19|1626.39|1628.44|1625.64|1629.69|1626.89|1627.94|1625.14|0
1660095000000|2022-08-10 01:30:00|1628.31|1625.51|1628.44|1625.64|1628.69|1625.89|1627.44|1624.64|0
1660095300000|2022-08-10 01:35:00|1628.31|1625.51|1629.69|1626.89|1629.69|1626.89|1628.31|1625.51|0
1660095600000|2022-08-10 01:40:00|1629.56|1626.76|1628.69|1625.89|1629.69|1626.89|1627.69|1624.89|0
1660095900000|2022-08-10 01:45:00|1628.94|1626.14|1629.06|1626.26|1629.19|1626.39|1628.19|1625.39|0
1660096200000|2022-08-10 01:50:00|1628.94|1626.14|1627.19|1624.39|1628.94|1626.14|1627.19|1624.39|0
1660096500000|2022-08-10 01:55:00|1627.44|1624.64|1626.44|1623.64|1627.94|1625.14|1626.19|1623.39|0
1660096800000|2022-08-10 02:00:00|1626.19|1623.39|1626.31|1623.51|1626.81|1624.01|1626.19|1623.39|0
1660097100000|2022-08-10 02:05:00|1626.19|1623.39|1627.19|1624.39|1627.44|1624.64|1625.69|1622.89|0
1660097400000|2022-08-10 02:10:00|1627.31|1624.51|1625.69|1622.89|1627.44|1624.64|1625.44|1622.64|0
1660097700000|2022-08-10 02:15:00|1625.44|1622.64|1625.06|1622.26|1625.69|1622.89|1624.69|1621.89|0
1660098000000|2022-08-10 02:20:00|1625.19|1622.39|1623.94|1621.14|1625.94|1623.14|1623.94|1621.14|0
1660098300000|2022-08-10 02:25:00|1623.69|1620.89|1625.31|1622.51|1625.44|1622.64|1622.94|1620.14|0
1660098600000|2022-08-10 02:30:00|1625.44|1622.64|1622.2|1619.4|1625.44|1622.64|1621.95|1619.15|0
1660098900000|2022-08-10 02:35:00|1622.07|1619.27|1623.69|1620.89|1623.69|1620.89|1622.07|1619.27|0
1660099200000|2022-08-10 02:40:00|1623.44|1620.64|1622.2|1619.4|1624.06|1621.26|1622.2|1619.4|0
1660099500000|2022-08-10 02:45:00|1622.44|1619.64|1622.94|1620.14|1622.94|1620.14|1621.45|1618.65|0
1660099800000|2022-08-10 02:50:00|1622.69|1619.89|1625.19|1622.39|1625.44|1622.64|1622.69|1619.89|0
1660100100000|2022-08-10 02:55:00|1624.94|1622.14|1624.69|1621.89|1625.44|1622.64|1624.44|1621.64|0
1660100400000|2022-08-10 03:00:00|1624.94|1622.14|1625.44|1622.64|1625.94|1623.14|1624.69|1621.89|0
1660100700000|2022-08-10 03:05:00|1625.19|1622.39|1624.94|1622.14|1625.44|1622.64|1624.94|1622.14|0
1660101000000|2022-08-10 03:10:00|1625.06|1622.26|1625.19|1622.39|1625.19|1622.39|1624.69|1621.89|0
1660101300000|2022-08-10 03:15:00|1624.94|1622.14|1624.69|1621.89|1625.19|1622.39|1624.69|1621.89|0
1660101600000|2022-08-10 03:20:00|1624.94|1622.14|1623.69|1620.89|1625.19|1622.39|1623.44|1620.64|0
1660101900000|2022-08-10 03:25:00|1623.94|1621.14|1623.69|1620.89|1623.94|1621.14|1623.44|1620.64|0
1660102200000|2022-08-10 03:30:00|1623.94|1621.14|1624.19|1621.39|1624.69|1621.89|1623.69|1620.89|0
1660102500000|2022-08-10 03:35:00|1624.44|1621.64|1624.69|1621.89|1624.69|1621.89|1623.94|1621.14|0
1660102800000|2022-08-10 03:40:00|1624.44|1621.64|1625.19|1622.39|1625.19|1622.39|1624.19|1621.39|0
1660103100000|2022-08-10 03:45:00|1625.44|1622.64|1625.19|1622.39|1625.69|1622.89|1624.69|1621.89|0
1660103400000|2022-08-10 03:50:00|1625.31|1622.51|1624.69|1621.89|1625.31|1622.51|1624.69|1621.89|0
1660103700000|2022-08-10 03:55:00|1624.44|1621.64|1623.19|1620.39|1624.69|1621.89|1622.81|1620.01|0
1660104000000|2022-08-10 04:00:00|1623.44|1620.64|1625.44|1622.64|1625.44|1622.64|1623.44|1620.64|0
1660104300000|2022-08-10 04:05:00|1625.19|1622.39|1624.7|1621.9|1625.31|1622.51|1624.69|1621.89|0
1660104600000|2022-08-10 04:10:00|1624.95|1622.15|1625.2|1622.4|1625.45|1622.65|1624.7|1621.9|0
1660104900000|2022-08-10 04:15:00|1625.07|1622.27|1624.7|1621.9|1625.07|1622.27|1624.45|1621.65|0
1660105200000|2022-08-10 04:20:00|1624.95|1622.15|1624.2|1621.4|1625.2|1622.4|1624.2|1621.4|0
1660105500000|2022-08-10 04:25:00|1624.45|1621.65|1624.45|1621.65|1624.45|1621.65|1623.95|1621.15|0
1660105800000|2022-08-10 04:30:00|1624.57|1621.77|1624.82|1622.02|1624.95|1622.15|1624.32|1621.52|0
1660106100000|2022-08-10 04:35:00|1624.7|1621.9|1625.2|1622.4|1625.45|1622.65|1624.7|1621.9|0
1660106400000|2022-08-10 04:40:00|1625.45|1622.65|1625.45|1622.65|1625.45|1622.65|1625.32|1622.52|0
1660106700000|2022-08-10 04:45:00|1625.95|1623.15|1625.45|1622.65|1625.95|1623.15|1625.45|1622.65|0
1660107000000|2022-08-10 04:50:00|1625.32|1622.52|1625.2|1622.4|1625.45|1622.65|1624.95|1622.15|0
1660107300000|2022-08-10 04:55:00|1624.95|1622.15|1625.2|1622.4|1625.2|1622.4|1624.7|1621.9|0
1660107600000|2022-08-10 05:00:00|1624.95|1622.15|1623.95|1621.15|1625.45|1622.65|1623.95|1621.15|0
1660107900000|2022-08-10 05:05:00|1624.2|1621.4|1624.2|1621.4|1624.45|1621.65|1623.7|1620.9|0
1660108200000|2022-08-10 05:10:00|1624.07|1621.27|1624.07|1621.27|1624.45|1621.65|1623.95|1621.15|0
1660108500000|2022-08-10 05:15:00|1623.95|1621.15|1623.07|1620.27|1624.2|1621.4|1622.95|1620.15|0
1660108800000|2022-08-10 05:20:00|1622.95|1620.15|1622.95|1620.15|1623.2|1620.4|1622.7|1619.9|0
1660109100000|2022-08-10 05:25:00|1622.7|1619.9|1622.95|1620.15|1623.07|1620.27|1622.7|1619.9|0
1660109400000|2022-08-10 05:30:00|1623.2|1620.4|1623.45|1620.65|1623.95|1621.15|1623.2|1620.4|0
1660109700000|2022-08-10 05:35:00|1623.57|1620.77|1622.2|1619.4|1623.7|1620.9|1622.2|1619.4|0
1660110000000|2022-08-10 05:40:00|1622.32|1619.52|1622.2|1619.4|1622.45|1619.65|1621.95|1619.15|0
1660110300000|2022-08-10 05:45:00|1621.95|1619.15|1621.2|1618.4|1621.95|1619.15|1620.7|1617.9|0
1660110600000|2022-08-10 05:50:00|1621.32|1618.52|1620.32|1617.52|1621.32|1618.52|1620.2|1617.4|0
1660110900000|2022-08-10 05:55:00|1620.2|1617.4|1620.2|1617.4|1620.7|1617.9|1620.2|1617.4|0
1660111200000|2022-08-10 06:00:00|1619.95|1617.15|1617.2|1614.4|1619.95|1617.15|1617.2|1614.4|0
1660111500000|2022-08-10 06:05:00|1617.32|1614.52|1617.95|1615.15|1619.45|1616.65|1617.2|1614.4|0
1660111800000|2022-08-10 06:10:00|1618.2|1615.4|1618.95|1616.15|1619.7|1616.9|1617.45|1614.65|0
1660112100000|2022-08-10 06:15:00|1619.2|1616.4|1619.82|1617.02|1619.82|1617.02|1617.95|1615.15|0
1660112400000|2022-08-10 06:20:00|1619.7|1616.9|1618.57|1615.77|1620.45|1617.65|1618.45|1615.65|0
1660112700000|2022-08-10 06:25:00|1618.7|1615.9|1616.95|1614.15|1618.7|1615.9|1616.95|1614.15|0
1660113000000|2022-08-10 06:30:00|1617.2|1614.4|1617.45|1614.65|1618.95|1616.15|1617.2|1614.4|0
1660113300000|2022-08-10 06:35:00|1617.7|1614.9|1620.45|1617.65|1620.7|1617.9|1617.7|1614.9|0
1660113600000|2022-08-10 06:40:00|1620.2|1617.4|1621.45|1618.65|1621.45|1618.65|1619.95|1617.15|0
1660113900000|2022-08-10 06:45:00|1621.2|1618.4|1621.45|1618.65|1621.82|1619.02|1620.95|1618.15|0
1660114200000|2022-08-10 06:50:00|1621.7|1618.9|1621.82|1619.02|1621.95|1619.15|1620.95|1618.15|0
1660114500000|2022-08-10 06:55:00|1621.95|1619.15|1621.45|1618.65|1622.45|1619.65|1621.45|1618.65|0
1660114800000|2022-08-10 07:00:00|1621.07|1618.27|1620.2|1617.4|1621.95|1619.15|1618.7|1615.9|0
1660115100000|2022-08-10 07:05:00|1620.12|1617.72|1617.5|1615.1|1622|1619.6|1615.51|1613.11|0
1660115400000|2022-08-10 07:10:00|1617.25|1614.85|1621.5|1619.1|1622.5|1620.1|1616.76|1614.36|0
1660115700000|2022-08-10 07:15:00|1621.75|1619.35|1622.75|1620.35|1623.75|1621.35|1621.5|1619.1|0
1660116000000|2022-08-10 07:20:00|1623|1620.6|1623.25|1620.85|1624.75|1622.35|1623|1620.6|0
1660116300000|2022-08-10 07:25:00|1623.37|1620.97|1625.5|1623.1|1626.25|1623.85|1622.75|1620.35|0
1660116600000|2022-08-10 07:30:00|1625.62|1623.22|1626.75|1624.35|1628.24|1625.84|1625.62|1623.22|0
1660116900000|2022-08-10 07:35:00|1627|1624.6|1626|1623.6|1627.99|1625.59|1625.75|1623.35|0
1660117200000|2022-08-10 07:40:00|1625.87|1623.47|1625.37|1622.97|1626.5|1624.1|1625|1622.6|0
1660117500000|2022-08-10 07:45:00|1625.75|1623.35|1628.49|1626.09|1628.49|1626.09|1625.25|1622.85|0
1660117800000|2022-08-10 07:50:00|1628.86|1626.46|1629.61|1627.21|1630.74|1628.34|1628.24|1625.84|0
1660118100000|2022-08-10 07:55:00|1629.49|1627.09|1628.01|1625.61|1629.99|1627.59|1627.24|1624.84|0
1660118400000|2022-08-10 08:00:00|1627.51|1625.11|1628.88|1626.48|1629.51|1627.11|1626.76|1624.36|0
1660118700000|2022-08-10 08:05:00|1628.76|1626.36|1629.01|1626.61|1630.01|1627.61|1628.01|1625.61|0
1660119000000|2022-08-10 08:10:00|1629.26|1626.86|1630.01|1627.61|1630.51|1628.11|1629.26|1626.86|0
1660119300000|2022-08-10 08:15:00|1630.26|1627.86|1628.51|1626.11|1630.38|1627.98|1628.51|1626.11|0
1660119600000|2022-08-10 08:20:00|1628.76|1626.36|1632|1629.6|1632.5|1630.1|1628.38|1625.98|0
1660119900000|2022-08-10 08:25:00|1632.25|1629.85|1633|1630.6|1633|1630.6|1631.01|1628.61|0
1660120200000|2022-08-10 08:30:00|1634.25|1631.85|1636.87|1634.47|1637.5|1635.1|1633.75|1631.35|0
1660120500000|2022-08-10 08:35:00|1637|1634.6|1635.75|1633.35|1637.75|1635.35|1635.5|1633.1|0
1660120800000|2022-08-10 08:40:00|1635.87|1633.47|1639.5|1637.1|1641.5|1639.1|1635.87|1633.47|0
1660121100000|2022-08-10 08:45:00|1639.37|1636.97|1640|1637.6|1640.5|1638.1|1638.87|1636.47|0
1660121400000|2022-08-10 08:50:00|1640.25|1637.85|1639.75|1637.35|1640.25|1637.85|1639.25|1636.85|0
1660121700000|2022-08-10 08:55:00|1640|1637.6|1638.87|1636.47|1640.25|1637.85|1638.25|1635.85|0
1660122000000|2022-08-10 09:00:00|1639|1636.6|1640.25|1637.85|1640.75|1638.35|1637.5|1635.1|0
1660122300000|2022-08-10 09:05:00|1640.5|1638.1|1637.5|1635.1|1640.5|1638.1|1637.12|1634.72|0
1660122600000|2022-08-10 09:10:00|1637.62|1635.22|1638|1635.6|1638.75|1636.35|1637.5|1635.1|0
1660122900000|2022-08-10 09:15:00|1637.75|1635.35|1637.75|1635.35|1638.25|1635.85|1637.25|1634.85|0
1660123200000|2022-08-10 09:20:00|1637.5|1635.1|1636.5|1634.1|1637.5|1635.1|1636.5|1634.1|0
1660123500000|2022-08-10 09:25:00|1636.25|1633.85|1636.5|1634.1|1637|1634.6|1635.75|1633.35|0
1660123800000|2022-08-10 09:30:00|1636.37|1633.97|1636.25|1633.85|1636.75|1634.35|1635.75|1633.35|0
1660124100000|2022-08-10 09:35:00|1636.5|1634.1|1635.5|1633.1|1636.5|1634.1|1635.25|1632.85|0
1660124400000|2022-08-10 09:40:00|1635.75|1633.35|1635.75|1633.35|1636.5|1634.1|1635.25|1632.85|0
1660124700000|2022-08-10 09:45:00|1636|1633.6|1635.25|1632.85|1636.25|1633.85|1635.25|1632.85|0
1660125000000|2022-08-10 09:50:00|1635.37|1632.97|1634.75|1632.35|1635.37|1632.97|1633.75|1631.35|0
1660125300000|2022-08-10 09:55:00|1635|1632.6|1636.5|1634.1|1636.5|1634.1|1634.75|1632.35|0
1660125600000|2022-08-10 10:00:00|1636.37|1633.97|1634.87|1632.47|1636.5|1634.1|1634.5|1632.1|0
1660125900000|2022-08-10 10:05:00|1635|1632.6|1634.5|1632.1|1635|1632.6|1634|1631.6|0
1660126200000|2022-08-10 10:10:00|1634.25|1631.85|1635.5|1633.1|1635.5|1633.1|1634|1631.6|0
1660126500000|2022-08-10 10:15:00|1635.25|1632.85|1635.75|1633.35|1637.5|1635.1|1635.25|1632.85|0
1660126800000|2022-08-10 10:20:00|1636|1633.6|1635.5|1633.1|1636|1633.6|1634.62|1632.22|0
1660127100000|2022-08-10 10:25:00|1635.75|1633.35|1636|1633.6|1636.75|1634.35|1635.5|1633.1|0
1660127400000|2022-08-10 10:30:00|1636.12|1633.72|1635|1632.6|1636.12|1633.72|1634.5|1632.1|0
1660127700000|2022-08-10 10:35:00|1634.87|1632.47|1634.75|1632.35|1635.37|1632.97|1634.5|1632.1|0
1660128000000|2022-08-10 10:40:00|1634.62|1632.22|1633.25|1630.85|1635|1632.6|1633.25|1630.85|0
1660128300000|2022-08-10 10:45:00|1633.12|1630.72|1632.25|1629.85|1633.75|1631.35|1632.12|1629.72|0
1660128600000|2022-08-10 10:50:00|1632.5|1630.1|1633.25|1630.85|1633.75|1631.35|1632.25|1629.85|0
1660128900000|2022-08-10 10:55:00|1633.5|1631.1|1634.5|1632.1|1635.5|1633.1|1633.5|1631.1|0
1660129200000|2022-08-10 11:00:00|1634.75|1632.35|1636|1633.6|1636.12|1633.72|1633.5|1631.1|0
1660129500000|2022-08-10 11:05:00|1635.75|1633.35|1636.75|1634.35|1637.25|1634.85|1635.75|1633.35|0
1660129800000|2022-08-10 11:10:00|1637|1634.6|1635.5|1633.1|1637.25|1634.85|1635.5|1633.1|0
1660130100000|2022-08-10 11:15:00|1635.75|1633.35|1635.75|1633.35|1636|1633.6|1634.75|1632.35|0
1660130400000|2022-08-10 11:20:00|1635.5|1633.1|1636.75|1634.35|1637.25|1634.85|1635|1632.6|0
1660130700000|2022-08-10 11:25:00|1637|1634.6|1635.5|1633.1|1637|1634.6|1635.5|1633.1|0
1660131000000|2022-08-10 11:30:00|1635.62|1633.22|1637.5|1635.1|1637.75|1635.35|1635.25|1632.85|0
1660131300000|2022-08-10 11:35:00|1637.25|1634.85|1636.5|1634.1|1637.5|1635.1|1636.25|1633.85|0
1660131600000|2022-08-10 11:40:00|1636.25|1633.85|1637|1634.6|1637.25|1634.85|1636|1633.6|0
1660131900000|2022-08-10 11:45:00|1637.25|1634.85|1636.75|1634.35|1637.25|1634.85|1636|1633.6|0
1660132200000|2022-08-10 11:50:00|1637|1634.6|1636.75|1634.35|1638|1635.6|1636.5|1634.1|0
1660132500000|2022-08-10 11:55:00|1637|1634.6|1639|1636.6|1639.25|1636.85|1637|1634.6|0
1660132800000|2022-08-10 12:00:00|1639.25|1636.85|1639.5|1637.1|1639.75|1637.35|1638|1635.6|0
1660133100000|2022-08-10 12:05:00|1639.75|1637.35|1640.75|1638.35|1642.74|1640.34|1639.5|1637.1|0
1660133400000|2022-08-10 12:10:00|1641|1638.6|1642|1639.6|1642.49|1640.09|1641|1638.6|0
1660133700000|2022-08-10 12:15:00|1642.24|1639.84|1641.25|1638.85|1642.24|1639.84|1639.75|1637.35|0
1660134000000|2022-08-10 12:20:00|1641|1638.6|1638.75|1636.35|1641.99|1639.59|1638.75|1636.35|0
1660134300000|2022-08-10 12:25:00|1639.25|1636.85|1641.37|1638.97|1645.24|1642.84|1638.25|1635.85|0
1660134600000|2022-08-10 12:30:00|1640.25|1637.85|1691.58|1689.18|1700.32|1697.92|1640.25|1637.85|0
1660134900000|2022-08-10 12:35:00|1691.96|1689.56|1695.83|1693.43|1695.96|1693.56|1691.21|1688.81|0
1660135200000|2022-08-10 12:40:00|1695.96|1693.56|1696.96|1694.56|1701.96|1699.56|1695.21|1692.81|0
1660135500000|2022-08-10 12:45:00|1697.21|1694.81|1699.71|1697.31|1702.46|1700.06|1695.21|1692.81|0
1660135800000|2022-08-10 12:50:00|1699.58|1697.18|1696.21|1693.81|1699.71|1697.31|1695.96|1693.56|0
1660136100000|2022-08-10 12:55:00|1696.96|1694.56|1693.71|1691.31|1697.96|1695.56|1692.71|1690.31|0
1660136400000|2022-08-10 13:00:00|1693.21|1690.81|1695.46|1693.06|1696.46|1694.06|1691.96|1689.56|0
1660136700000|2022-08-10 13:05:00|1694.96|1692.56|1695.46|1693.06|1695.96|1693.56|1693.71|1691.31|0
1660137000000|2022-08-10 13:10:00|1695.21|1692.81|1690.71|1688.31|1695.21|1692.81|1690.21|1687.81|0
1660137300000|2022-08-10 13:15:00|1690.96|1688.56|1695.21|1692.81|1696.46|1694.06|1690.96|1688.56|0
1660137600000|2022-08-10 13:20:00|1694.96|1692.56|1694.21|1691.81|1696.21|1693.81|1693.21|1690.81|0
1660137900000|2022-08-10 13:25:00|1694.46|1692.06|1698.96|1696.56|1701.21|1698.81|1693.46|1691.06|0
1660138200000|2022-08-10 13:30:00|1699.96|1697.56|1690.96|1688.56|1699.96|1697.56|1690.21|1687.81|0
1660138500000|2022-08-10 13:35:00|1691.58|1689.18|1685.47|1683.07|1692.46|1690.06|1685.47|1683.07|0
1660138800000|2022-08-10 13:40:00|1686.46|1684.06|1694.46|1692.06|1695.71|1693.31|1684.97|1682.57|0
1660139100000|2022-08-10 13:45:00|1695.21|1692.81|1700.21|1697.81|1700.96|1698.56|1694.96|1692.56|0
1660139400000|2022-08-10 13:50:00|1700.96|1698.56|1692.21|1689.81|1701.2|1698.8|1691.96|1689.56|0
1660139700000|2022-08-10 13:55:00|1692.46|1690.06|1694.96|1692.56|1696.21|1693.81|1690.21|1687.81|0
1660140000000|2022-08-10 14:00:00|1694.21|1691.81|1696.71|1694.31|1698.71|1696.31|1691.96|1689.56|0
1660140300000|2022-08-10 14:05:00|1697.21|1694.81|1696.69|1694.29|1698.71|1696.31|1694.21|1691.81|0
1660140600000|2022-08-10 14:10:00|1696.94|1694.54|1690.7|1688.3|1698.44|1696.04|1688.95|1686.55|0
1660140900000|2022-08-10 14:15:00|1690.45|1688.05|1685.95|1683.55|1691.95|1689.55|1685.7|1683.3|0
1660141200000|2022-08-10 14:20:00|1685.45|1683.05|1685.95|1683.55|1687.45|1685.05|1680.2|1677.8|0
1660141500000|2022-08-10 14:25:00|1686.2|1683.8|1690.07|1687.67|1690.2|1687.8|1686.07|1683.67|0
1660141800000|2022-08-10 14:30:00|1689.45|1687.05|1694.44|1692.04|1694.69|1692.29|1688.2|1685.8|0
1660142100000|2022-08-10 14:35:00|1694.69|1692.29|1694.44|1692.04|1696.19|1693.79|1693.69|1691.29|0
1660142400000|2022-08-10 14:40:00|1694.69|1692.29|1698.44|1696.04|1699.69|1697.29|1694.19|1691.79|0
1660142700000|2022-08-10 14:45:00|1698.69|1696.29|1697.69|1695.29|1700.44|1698.04|1696.94|1694.54|0
1660143000000|2022-08-10 14:50:00|1698.18|1695.78|1698.68|1696.28|1700.68|1698.28|1697.69|1695.29|0
1660143300000|2022-08-10 14:55:00|1698.8|1696.4|1700.68|1698.28|1701.18|1698.78|1698.43|1696.03|0
1660143600000|2022-08-10 15:00:00|1701.18|1698.78|1710.43|1708.03|1710.43|1708.03|1701.18|1698.78|0
1660143900000|2022-08-10 15:05:00|1710.68|1708.28|1709.93|1707.53|1713.18|1710.78|1708.43|1706.03|0
1660144200000|2022-08-10 15:10:00|1710.18|1707.78|1705.68|1703.28|1710.18|1707.78|1702.93|1700.53|0
1660144500000|2022-08-10 15:15:00|1705.93|1703.53|1703.68|1701.28|1706.43|1704.03|1702.18|1699.78|0
1660144800000|2022-08-10 15:20:00|1703.93|1701.53|1707.43|1705.03|1707.68|1705.28|1703.68|1701.28|0
1660145100000|2022-08-10 15:25:00|1707.18|1704.78|1705.68|1703.28|1707.68|1705.28|1705.18|1702.78|0
1660145400000|2022-08-10 15:30:00|1705.93|1703.53|1706.43|1704.03|1709.18|1706.78|1705.93|1703.53|0
1660145700000|2022-08-10 15:35:00|1706.18|1703.78|1703.43|1701.03|1706.68|1704.28|1702.18|1699.78|0
1660146000000|2022-08-10 15:40:00|1703.18|1700.78|1705.93|1703.53|1706.68|1704.28|1703.18|1700.78|0
1660146300000|2022-08-10 15:45:00|1705.68|1703.28|1707.18|1704.78|1707.93|1705.53|1703.68|1701.28|0
1660146600000|2022-08-10 15:50:00|1706.93|1704.53|1708.18|1705.78|1708.68|1706.28|1704.18|1701.78|0
1660146900000|2022-08-10 15:55:00|1708.43|1706.03|1708.93|1706.53|1709.43|1707.03|1707.43|1705.03|0
1660147200000|2022-08-10 16:00:00|1708.68|1706.28|1708.43|1706.03|1710.68|1708.28|1707.68|1705.28|0
1660147500000|2022-08-10 16:05:00|1708.18|1705.78|1705.68|1703.28|1708.18|1705.78|1703.93|1701.53|0
1660147800000|2022-08-10 16:10:00|1705.93|1703.53|1704.68|1702.28|1706.68|1704.28|1704.68|1702.28|0
1660148100000|2022-08-10 16:15:00|1704.43|1702.03|1698.93|1696.53|1705.18|1702.78|1697.94|1695.54|0
1660148400000|2022-08-10 16:20:00|1698.43|1696.03|1698.68|1696.28|1699.43|1697.03|1696.19|1693.79|0
1660148700000|2022-08-10 16:25:00|1698.93|1696.53|1700.68|1698.28|1701.18|1698.78|1696.94|1694.54|0
1660149000000|2022-08-10 16:30:00|1700.93|1698.53|1701.8|1699.4|1702.43|1700.03|1699.68|1697.28|0
1660149300000|2022-08-10 16:35:00|1701.93|1699.53|1702.43|1700.03|1703.43|1701.03|1701.43|1699.03|0
1660149600000|2022-08-10 16:40:00|1702.68|1700.28|1702.68|1700.28|1703.68|1701.28|1700.68|1698.28|0
1660149900000|2022-08-10 16:45:00|1702.93|1700.53|1701.43|1699.03|1703.18|1700.78|1699.93|1697.53|0
1660150200000|2022-08-10 16:50:00|1701.18|1698.78|1702.93|1700.53|1703.43|1701.03|1699.68|1697.28|0
1660150500000|2022-08-10 16:55:00|1703.18|1700.78|1703.43|1701.03|1703.68|1701.28|1701.43|1699.03|0
1660150800000|2022-08-10 17:00:00|1703.68|1701.28|1700.93|1698.53|1703.68|1701.28|1699.93|1697.53|0
1660151100000|2022-08-10 17:05:00|1700.68|1698.28|1703.68|1701.28|1703.93|1701.53|1700.18|1697.78|0
1660151400000|2022-08-10 17:10:00|1703.93|1701.53|1705.68|1703.28|1706.18|1703.78|1703.93|1701.53|0
1660151700000|2022-08-10 17:15:00|1705.93|1703.53|1706.43|1704.03|1707.18|1704.78|1704.93|1702.53|0
1660152000000|2022-08-10 17:20:00|1706.18|1703.78|1707.68|1705.28|1707.68|1705.28|1704.43|1702.03|0
1660152300000|2022-08-10 17:25:00|1707.18|1704.78|1703.18|1700.78|1707.68|1705.28|1702.93|1700.53|0
1660152600000|2022-08-10 17:30:00|1702.93|1700.53|1703.18|1700.78|1704.68|1702.28|1700.43|1698.03|0
1660152900000|2022-08-10 17:35:00|1703.43|1701.03|1705.18|1702.78|1705.18|1702.78|1702.43|1700.03|0
1660153200000|2022-08-10 17:40:00|1704.93|1702.53|1706.93|1704.53|1706.93|1704.53|1704.43|1702.03|0
1660153500000|2022-08-10 17:45:00|1707.18|1704.78|1710.18|1707.78|1710.18|1707.78|1706.43|1704.03|0
1660153800000|2022-08-10 17:50:00|1710.43|1708.03|1709.93|1707.53|1710.68|1708.28|1708.68|1706.28|0
1660154100000|2022-08-10 17:55:00|1710.18|1707.78|1707.18|1704.78|1710.43|1708.03|1705.68|1703.28|0
1660154400000|2022-08-10 18:00:00|1707.43|1705.03|1708.93|1706.53|1708.93|1706.53|1705.43|1703.03|0
1660154700000|2022-08-10 18:05:00|1708.68|1706.28|1706.93|1704.53|1709.18|1706.78|1705.93|1703.53|0
1660155000000|2022-08-10 18:10:00|1706.68|1704.28|1703.93|1701.53|1707.68|1705.28|1703.93|1701.53|0
1660155300000|2022-08-10 18:15:00|1704.18|1701.78|1704.18|1701.78|1705.68|1703.28|1703.68|1701.28|0
1660155600000|2022-08-10 18:20:00|1703.93|1701.53|1704.18|1701.78|1705.68|1703.28|1703.68|1701.28|0
1660155900000|2022-08-10 18:25:00|1704.43|1702.03|1704.18|1701.78|1705.43|1703.03|1703.68|1701.28|0
1660156200000|2022-08-10 18:30:00|1704.43|1702.03|1704.18|1701.78|1704.68|1702.28|1701.18|1698.78|0
1660156500000|2022-08-10 18:35:00|1704.3|1701.9|1704.18|1701.78|1705.93|1703.53|1703.18|1700.78|0
1660156800000|2022-08-10 18:40:00|1704.43|1702.03|1704.93|1702.53|1705.93|1703.53|1703.93|1701.53|0
1660157100000|2022-08-10 18:45:00|1705.18|1702.78|1700.43|1698.03|1705.43|1703.03|1700.43|1698.03|0
1660157400000|2022-08-10 18:50:00|1699.68|1697.28|1700.18|1697.78|1701.93|1699.53|1699.68|1697.28|0
1660157700000|2022-08-10 18:55:00|1699.93|1697.53|1697.93|1695.53|1700.93|1698.53|1697.43|1695.03|0
1660158000000|2022-08-10 19:00:00|1697.43|1695.03|1700.93|1698.53|1700.93|1698.53|1696.43|1694.03|0
1660158300000|2022-08-10 19:05:00|1701.18|1698.78|1698.43|1696.03|1701.43|1699.03|1697.43|1695.03|0
1660158600000|2022-08-10 19:10:00|1698.18|1695.78|1701.43|1699.03|1702.18|1699.78|1698.18|1695.78|0
1660158900000|2022-08-10 19:15:00|1701.68|1699.28|1702.68|1700.28|1703.18|1700.78|1699.68|1697.28|0
1660159200000|2022-08-10 19:20:00|1702.93|1700.53|1705.18|1702.78|1705.43|1703.03|1702.18|1699.78|0
1660159500000|2022-08-10 19:25:00|1704.93|1702.53|1706.18|1703.78|1706.93|1704.53|1704.18|1701.78|0
1660159800000|2022-08-10 19:30:00|1705.43|1703.03|1706.43|1704.03|1706.43|1704.03|1704.43|1702.03|0
1660160100000|2022-08-10 19:35:00|1706.18|1703.78|1710.67|1708.27|1711.17|1708.77|1706.18|1703.78|0
1660160400000|2022-08-10 19:40:00|1710.92|1708.52|1713.92|1711.52|1714.17|1711.77|1709.17|1706.77|0
1660160700000|2022-08-10 19:45:00|1713.42|1711.02|1711.17|1708.77|1713.92|1711.52|1709.92|1707.52|0
1660161000000|2022-08-10 19:50:00|1710.92|1708.52|1711.67|1709.27|1711.92|1709.52|1708.42|1706.02|0
1660161300000|2022-08-10 19:55:00|1711.79|1709.39|1711.92|1709.52|1713.17|1710.77|1708.67|1706.27|0
1660161600000|2022-08-10 20:00:00|1711.17|1708.77|1709.92|1707.52|1712.17|1709.77|1709.67|1707.27|0
1660161900000|2022-08-10 20:05:00|1709.67|1707.27|1709.92|1707.52|1710.42|1708.02|1709.42|1707.02|0
1660162200000|2022-08-10 20:10:00|1710.17|1707.77|1709.17|1706.77|1710.67|1708.27|1708.92|1706.52|0
1660162500000|2022-08-10 20:15:00|1709.62|1706.82|1711.62|1708.82|1711.87|1709.07|1709.62|1706.82|0
1660162800000|2022-08-10 20:20:00|1711.87|1709.07|1712.12|1709.32|1712.12|1709.32|1711.62|1708.82|0
1660163100000|2022-08-10 20:25:00|1711.87|1709.07|1712.87|1710.07|1712.87|1710.07|1711.87|1709.07|0
1660163400000|2022-08-10 20:30:00|1712.62|1709.82|1714.12|1711.32|1714.62|1711.82|1712.62|1709.82|0
1660164000000|2022-08-10 20:40:00|1713.87|1711.07|1713.87|1711.07|1714.37|1711.57|1713.62|1710.82|0
1660164300000|2022-08-10 20:45:00|1713.62|1710.82|1713.37|1710.57|1713.62|1710.82|1713.37|1710.57|0
1660164600000|2022-08-10 20:50:00|1713.12|1710.32|1713.12|1710.32|1713.12|1710.32|1713.12|1710.32|0
1660164900000|2022-08-10 20:55:00|1712.87|1710.07|1712.24|1709.44|1712.87|1710.07|1711.99|1709.19|0
1660165200000|2022-08-10 21:00:00|1712.19|1709.39|1712.41|1709.61|1712.41|1709.61|1712|1709.2|0
1660165500000|2022-08-10 21:05:00|1712.37|1709.57|1712.3|1709.5|1712.44|1709.64|1712.15|1709.35|0
1660165800000|2022-08-10 21:10:00|1712.26|1709.46|1712.22|1709.42|1712.37|1709.57|1712.15|1709.35|0
1660166100000|2022-08-10 21:15:00|1712.26|1709.46|1712.3|1709.5|1712.48|1709.68|1712.26|1709.46|0
1660166400000|2022-08-10 21:20:00|1712.33|1709.53|1712.3|1709.5|1712.33|1709.53|1712.15|1709.35|0
1660166700000|2022-08-10 21:25:00|1712.33|1709.53|1712.11|1709.31|1712.33|1709.53|1711.97|1709.17|0
1660167000000|2022-08-10 21:30:00|1712.15|1709.35|1711.49|1708.69|1712.15|1709.35|1711.49|1708.69|0
1660167300000|2022-08-10 21:35:00|1711.2|1708.4|1711.64|1708.84|1711.82|1709.02|1711.2|1708.4|0
1660167600000|2022-08-10 21:40:00|1711.6|1708.8|1711.64|1708.84|1711.64|1708.84|1711.6|1708.8|0
1660167900000|2022-08-10 21:45:00|1711.6|1708.8|1712.04|1709.24|1712.04|1709.24|1711.6|1708.8|0
1660168200000|2022-08-10 21:50:00|1711.75|1708.95|1711.78|1708.98|1711.78|1708.98|1711.64|1708.84|0
1660168500000|2022-08-10 21:55:00|1711.64|1708.84|1712|1709.2|1712.11|1709.31|1711.6|1708.8|0
1660168800000|2022-08-10 22:00:00|1712.24|1709.44|1710.87|1708.07|1712.24|1709.44|1709.87|1707.07|0
1660169100000|2022-08-10 22:05:00|1710.62|1707.82|1709.74|1706.94|1710.87|1708.07|1709.62|1706.82|0
1660169400000|2022-08-10 22:10:00|1709.62|1706.82|1709.62|1706.82|1709.87|1707.07|1708.87|1706.07|0
1660169700000|2022-08-10 22:15:00|1709.37|1706.57|1709.12|1706.32|1709.74|1706.94|1709.12|1706.32|0
1660170000000|2022-08-10 22:20:00|1708.99|1706.19|1710.12|1707.32|1710.37|1707.57|1708.99|1706.19|0
1660170300000|2022-08-10 22:25:00|1709.87|1707.07|1709.37|1706.57|1710.12|1707.32|1709.37|1706.57|0
1660170600000|2022-08-10 22:30:00|1709.12|1706.32|1709.12|1706.32|1709.37|1706.57|1708.87|1706.07|0
1660170900000|2022-08-10 22:35:00|1708.99|1706.19|1708.62|1705.82|1709.12|1706.32|1708.12|1705.32|0
1660171200000|2022-08-10 22:40:00|1708.74|1705.94|1709.24|1706.44|1709.87|1707.07|1708.37|1705.57|0
1660171500000|2022-08-10 22:45:00|1709.37|1706.57|1708.62|1705.82|1709.37|1706.57|1708.62|1705.82|0
1660171800000|2022-08-10 22:50:00|1708.74|1705.94|1708.87|1706.07|1708.87|1706.07|1708.62|1705.82|0
1660172100000|2022-08-10 22:55:00|1709.12|1706.32|1709.37|1706.57|1709.37|1706.57|1709.12|1706.32|0
1660172400000|2022-08-10 23:00:00|1709.12|1706.32|1711.12|1708.32|1711.62|1708.82|1709.12|1706.32|0
1660172700000|2022-08-10 23:05:00|1711.24|1708.44|1711.37|1708.57|1711.62|1708.82|1710.99|1708.19|0
1660173000000|2022-08-10 23:10:00|1711.62|1708.82|1711.62|1708.82|1711.87|1709.07|1711.12|1708.32|0
1660173300000|2022-08-10 23:15:00|1711.37|1708.57|1711.12|1708.32|1711.62|1708.82|1710.87|1708.07|0
1660173600000|2022-08-10 23:20:00|1710.87|1708.07|1710.87|1708.07|1711.37|1708.57|1710.37|1707.57|0
1660173900000|2022-08-10 23:25:00|1711.12|1708.32|1711.62|1708.82|1712.12|1709.32|1711.12|1708.32|0
1660174200000|2022-08-10 23:30:00|1711.37|1708.57|1711.62|1708.82|1712.12|1709.32|1711.37|1708.57|0
1660174500000|2022-08-10 23:35:00|1711.37|1708.57|1711.37|1708.57|1711.37|1708.57|1710.87|1708.07|0
1660174800000|2022-08-10 23:40:00|1711.62|1708.82|1712.12|1709.32|1712.37|1709.57|1711.37|1708.57|0
1660175100000|2022-08-10 23:45:00|1711.87|1709.07|1712.49|1709.69|1713.12|1710.32|1711.87|1709.07|0
1660175400000|2022-08-10 23:50:00|1712.62|1709.82|1714.12|1711.32|1714.37|1711.57|1712.62|1709.82|0
1660175700000|2022-08-10 23:55:00|1713.99|1711.19|1713.87|1711.07|1715.12|1712.32|1713.37|1710.57|0
1660176000000|2022-08-11 00:00:00|1714.12|1711.32|1714.62|1711.82|1714.87|1712.07|1713.87|1711.07|0
1660176300000|2022-08-11 00:05:00|1714.74|1711.94|1714.62|1711.82|1715.37|1712.57|1713.87|1711.07|0
1660176600000|2022-08-11 00:10:00|1714.87|1712.07|1715.87|1713.07|1716.87|1714.07|1714.62|1711.82|0
1660176900000|2022-08-11 00:15:00|1716.12|1713.32|1720.87|1718.07|1721.87|1719.07|1715.99|1713.19|0
1660177200000|2022-08-11 00:20:00|1721.62|1718.82|1720.87|1718.07|1721.62|1718.82|1719.87|1717.07|0
1660177500000|2022-08-11 00:25:00|1720.62|1717.82|1721.12|1718.32|1722.12|1719.32|1720.62|1717.82|0
1660177800000|2022-08-11 00:30:00|1720.99|1718.19|1719.87|1717.07|1721.37|1718.57|1719.62|1716.82|0
1660178100000|2022-08-11 00:35:00|1719.74|1716.94|1719.12|1716.32|1719.74|1716.94|1719.12|1716.32|0
1660178400000|2022-08-11 00:40:00|1718.87|1716.07|1720.62|1717.82|1721.12|1718.32|1718.62|1715.82|0
1660178700000|2022-08-11 00:45:00|1720.87|1718.07|1720.74|1717.94|1721.12|1718.32|1720.62|1717.82|0
1660179000000|2022-08-11 00:50:00|1720.62|1717.82|1721.87|1719.07|1721.87|1719.07|1718.37|1715.57|0
1660179300000|2022-08-11 00:55:00|1724.36|1721.56|1723.36|1720.56|1724.36|1721.56|1722.62|1719.82|0
1660179600000|2022-08-11 01:00:00|1723.23|1720.43|1722.48|1719.68|1723.23|1720.43|1722.12|1719.32|0
1660179900000|2022-08-11 01:05:00|1722.61|1719.81|1724.12|1721.32|1724.37|1721.57|1722.37|1719.57|0
1660180200000|2022-08-11 01:10:00|1724.24|1721.44|1725.62|1722.82|1726.12|1723.32|1723.99|1721.19|0
1660180500000|2022-08-11 01:15:00|1725.74|1722.94|1723.87|1721.07|1725.74|1722.94|1723.87|1721.07|0
1660180800000|2022-08-11 01:20:00|1723.62|1720.82|1724.99|1722.19|1725.12|1722.32|1723.62|1720.82|0
1660181100000|2022-08-11 01:25:00|1724.87|1722.07|1725.12|1722.32|1725.49|1722.69|1724.87|1722.07|0
1660181400000|2022-08-11 01:30:00|1724.87|1722.07|1721.87|1719.07|1725.12|1722.32|1721.37|1718.57|0
1660181700000|2022-08-11 01:35:00|1722.12|1719.32|1722.62|1719.82|1722.87|1720.07|1721.37|1718.57|0
1660182000000|2022-08-11 01:40:00|1722.37|1719.57|1721.87|1719.07|1723.37|1720.57|1721.62|1718.82|0
1660182300000|2022-08-11 01:45:00|1721.99|1719.19|1721.87|1719.07|1722.37|1719.57|1721.62|1718.82|0
1660182600000|2022-08-11 01:50:00|1721.62|1718.82|1721.62|1718.82|1722.12|1719.32|1721.24|1718.44|0
1660182900000|2022-08-11 01:55:00|1721.37|1718.57|1721.62|1718.82|1721.62|1718.82|1720.87|1718.07|0
1660183200000|2022-08-11 02:00:00|1721.49|1718.69|1720.99|1718.19|1721.62|1718.82|1720.87|1718.07|0
1660183500000|2022-08-11 02:05:00|1721.12|1718.32|1720.62|1717.82|1721.12|1718.32|1720.37|1717.57|0
1660183800000|2022-08-11 02:10:00|1720.49|1717.69|1720.87|1718.07|1721.62|1718.82|1720.49|1717.69|0
1660184100000|2022-08-11 02:15:00|1721.12|1718.32|1721.12|1718.32|1721.37|1718.57|1720.87|1718.07|0
1660184400000|2022-08-11 02:20:00|1721.37|1718.57|1722.37|1719.57|1722.37|1719.57|1720.87|1718.07|0
1660184700000|2022-08-11 02:25:00|1722.62|1719.82|1723.37|1720.57|1724.12|1721.32|1722.62|1719.82|0
1660185000000|2022-08-11 02:30:00|1723.62|1720.82|1723.62|1720.82|1724.12|1721.32|1723.12|1720.32|0
1660185300000|2022-08-11 02:35:00|1723.37|1720.57|1723.12|1720.32|1723.62|1720.82|1722.87|1720.07|0
1660185600000|2022-08-11 02:40:00|1722.87|1720.07|1720.37|1717.57|1722.87|1720.07|1720.12|1717.32|0
1660185900000|2022-08-11 02:45:00|1720.62|1717.82|1720.37|1717.57|1720.62|1717.82|1720.37|1717.57|0
1660186200000|2022-08-11 02:50:00|1720.24|1717.44|1720.37|1717.57|1720.37|1717.57|1719.87|1717.07|0
1660186500000|2022-08-11 02:55:00|1720.24|1717.44|1720.74|1717.94|1720.87|1718.07|1720.12|1717.32|0
1660186800000|2022-08-11 03:00:00|1720.87|1718.07|1720.87|1718.07|1721.24|1718.44|1720.74|1717.94|0
1660187100000|2022-08-11 03:05:00|1720.99|1718.19|1721.37|1718.57|1721.87|1719.07|1720.87|1718.07|0
1660187400000|2022-08-11 03:10:00|1721.12|1718.32|1723.37|1720.57|1723.37|1720.57|1721.12|1718.32|0
1660187700000|2022-08-11 03:15:00|1723.62|1720.82|1722.87|1720.07|1724.37|1721.57|1722.62|1719.82|0
1660188000000|2022-08-11 03:20:00|1722.62|1719.82|1722.87|1720.07|1723.12|1720.32|1722.37|1719.57|0
1660188300000|2022-08-11 03:25:00|1723.12|1720.32|1723.87|1721.07|1723.87|1721.07|1722.87|1720.07|0
1660188600000|2022-08-11 03:30:00|1723.74|1720.94|1723.99|1721.19|1723.99|1721.19|1723.37|1720.57|0
1660188900000|2022-08-11 03:35:00|1724.12|1721.32|1724.12|1721.32|1724.87|1722.07|1723.62|1720.82|0
1660189200000|2022-08-11 03:40:00|1723.87|1721.07|1724.62|1721.82|1724.62|1721.82|1723.87|1721.07|0
1660189500000|2022-08-11 03:45:00|1724.37|1721.57|1724.12|1721.32|1724.37|1721.57|1723.24|1720.44|0
1660189800000|2022-08-11 03:50:00|1724.37|1721.57|1725.12|1722.32|1725.37|1722.57|1724.12|1721.32|0
1660190100000|2022-08-11 03:55:00|1725.37|1722.57|1723.87|1721.07|1725.37|1722.57|1723.37|1720.57|0
1660190400000|2022-08-11 04:00:00|1723.62|1720.82|1723.62|1720.82|1724.12|1721.32|1723.37|1720.57|0
1660190700000|2022-08-11 04:05:00|1723.87|1721.07|1723.87|1721.07|1724.62|1721.82|1723.37|1720.57|0
1660191000000|2022-08-11 04:10:00|1723.74|1720.94|1723.12|1720.32|1723.87|1721.07|1723.12|1720.32|0
1660191300000|2022-08-11 04:15:00|1723.37|1720.57|1723.12|1720.32|1723.37|1720.57|1722.87|1720.07|0
1660191600000|2022-08-11 04:20:00|1722.87|1720.07|1722.99|1720.19|1723.12|1720.32|1722.87|1720.07|0
1660191900000|2022-08-11 04:25:00|1722.87|1720.07|1722.99|1720.19|1723.12|1720.32|1722.37|1719.57|0
1660192200000|2022-08-11 04:30:00|1722.87|1720.07|1723.87|1721.07|1724.12|1721.32|1722.87|1720.07|0
1660192500000|2022-08-11 04:35:00|1724.12|1721.32|1722.62|1719.82|1724.12|1721.32|1722.62|1719.82|0
1660192800000|2022-08-11 04:40:00|1722.74|1719.94|1721.87|1719.07|1722.74|1719.94|1721.87|1719.07|0
1660193100000|2022-08-11 04:45:00|1721.74|1718.94|1721.12|1718.32|1722.37|1719.57|1721.12|1718.32|0
1660193400000|2022-08-11 04:50:00|1720.87|1718.07|1721.62|1718.82|1721.62|1718.82|1720.87|1718.07|0
1660193700000|2022-08-11 04:55:00|1721.74|1718.94|1720.87|1718.07|1721.74|1718.94|1720.87|1718.07|0
1660194000000|2022-08-11 05:00:00|1720.62|1717.82|1721.37|1718.57|1721.37|1718.57|1720.37|1717.57|0
1660194300000|2022-08-11 05:05:00|1721.49|1718.69|1721.62|1718.82|1722.37|1719.57|1721.37|1718.57|0
1660194600000|2022-08-11 05:10:00|1721.37|1718.57|1720.62|1717.82|1721.87|1719.07|1720.62|1717.82|0
1660194900000|2022-08-11 05:15:00|1720.74|1717.94|1720.99|1718.19|1721.12|1718.32|1720.62|1717.82|0
1660195200000|2022-08-11 05:20:00|1721.12|1718.32|1721.87|1719.07|1721.87|1719.07|1720.62|1717.82|0
1660195500000|2022-08-11 05:25:00|1722.37|1719.57|1721.99|1719.19|1722.37|1719.57|1720.87|1718.07|0
1660195800000|2022-08-11 05:30:00|1722.12|1719.32|1722.37|1719.57|1722.87|1720.07|1721.87|1719.07|0
1660196100000|2022-08-11 05:35:00|1722.62|1719.82|1723.12|1720.32|1723.37|1720.57|1722.12|1719.32|0
1660196400000|2022-08-11 05:40:00|1723.24|1720.44|1723.12|1720.32|1723.49|1720.69|1722.37|1719.57|0
1660196700000|2022-08-11 05:45:00|1723.37|1720.57|1723.24|1720.44|1723.87|1721.07|1722.87|1720.07|0
1660197000000|2022-08-11 05:50:00|1723.37|1720.57|1721.62|1718.82|1723.37|1720.57|1721.62|1718.82|0
1660197300000|2022-08-11 05:55:00|1721.37|1718.57|1722.87|1720.07|1722.87|1720.07|1721.37|1718.57|0
1660197600000|2022-08-11 06:00:00|1723.37|1720.57|1719.87|1717.07|1723.99|1721.19|1719.37|1716.57|0
1660197900000|2022-08-11 06:05:00|1719.62|1716.82|1720.87|1718.07|1721.24|1718.44|1718.87|1716.07|0
1660198200000|2022-08-11 06:10:00|1721.12|1718.32|1721.37|1718.57|1721.87|1719.07|1720.87|1718.07|0
1660198500000|2022-08-11 06:15:00|1721.12|1718.32|1723.87|1721.07|1724.12|1721.32|1720.87|1718.07|0
1660198800000|2022-08-11 06:20:00|1723.62|1720.82|1726.12|1723.32|1726.87|1724.07|1723.37|1720.57|0
1660199100000|2022-08-11 06:25:00|1725.87|1723.07|1724.87|1722.07|1726.24|1723.44|1724.12|1721.32|0
1660199400000|2022-08-11 06:30:00|1725.12|1722.32|1724.87|1722.07|1726.12|1723.32|1724.87|1722.07|0
1660199700000|2022-08-11 06:35:00|1725.12|1722.32|1730.61|1727.81|1730.86|1728.06|1725.12|1722.32|0
1660200000000|2022-08-11 06:40:00|1730.36|1727.56|1729.73|1726.93|1731.11|1728.31|1728.86|1726.06|0
1660200300000|2022-08-11 06:45:00|1729.86|1727.06|1730.11|1727.31|1730.86|1728.06|1729.36|1726.56|0
1660200600000|2022-08-11 06:50:00|1730.61|1727.81|1731.61|1728.81|1733.36|1730.56|1730.36|1727.56|0
1660200900000|2022-08-11 06:55:00|1731.11|1728.31|1728.86|1726.06|1731.11|1728.31|1728.61|1725.81|0
1660201200000|2022-08-11 07:00:00|1728.61|1725.81|1724.87|1722.07|1729.11|1726.31|1724.37|1721.57|0
1660201500000|2022-08-11 07:05:00|1724.17|1721.77|1724.67|1722.27|1725.67|1723.27|1723.67|1721.27|0
1660201800000|2022-08-11 07:10:00|1724.42|1722.02|1727.66|1725.26|1727.66|1725.26|1723.79|1721.39|0
1660202100000|2022-08-11 07:15:00|1727.53|1725.13|1726.67|1724.27|1728.66|1726.26|1726.42|1724.02|0
1660202400000|2022-08-11 07:20:00|1726.42|1724.02|1727.16|1724.76|1727.91|1725.51|1726.42|1724.02|0
1660202700000|2022-08-11 07:25:00|1726.67|1724.27|1722.67|1720.27|1727.41|1725.01|1722.67|1720.27|0
1660203000000|2022-08-11 07:30:00|1722.42|1720.02|1723.17|1720.77|1724.67|1722.27|1721.67|1719.27|0
1660203300000|2022-08-11 07:35:00|1723.42|1721.02|1722.42|1720.02|1723.42|1721.02|1721.42|1719.02|0
1660203600000|2022-08-11 07:40:00|1722.17|1719.77|1721.42|1719.02|1722.67|1720.27|1719.92|1717.52|0
1660203900000|2022-08-11 07:45:00|1721.17|1718.77|1720.42|1718.02|1721.79|1719.39|1719.92|1717.52|0
1660204200000|2022-08-11 07:50:00|1720.17|1717.77|1720.92|1718.52|1721.17|1718.77|1718.67|1716.27|0
1660204500000|2022-08-11 07:55:00|1720.67|1718.27|1721.79|1719.39|1722.42|1720.02|1720.67|1718.27|0
1660204800000|2022-08-11 08:00:00|1721.67|1719.27|1718.67|1716.27|1721.67|1719.27|1718.67|1716.27|0
1660205100000|2022-08-11 08:05:00|1717.92|1715.52|1718.67|1716.27|1719.42|1717.02|1717.42|1715.02|0
1660205400000|2022-08-11 08:10:00|1718.92|1716.52|1719.29|1716.89|1719.92|1717.52|1718.67|1716.27|0
1660205700000|2022-08-11 08:15:00|1718.92|1716.52|1720.92|1718.52|1721.17|1718.77|1718.92|1716.52|0
1660206000000|2022-08-11 08:20:00|1721.17|1718.77|1718.67|1716.27|1721.17|1718.77|1718.42|1716.02|0
1660206300000|2022-08-11 08:25:00|1718.92|1716.52|1717.17|1714.77|1718.92|1716.52|1717.04|1714.64|0
1660206600000|2022-08-11 08:30:00|1717.42|1715.02|1718.17|1715.77|1719.17|1716.77|1715.92|1713.52|0
1660206900000|2022-08-11 08:35:00|1718.42|1716.02|1717.79|1715.39|1719.67|1717.27|1717.67|1715.27|0
1660207200000|2022-08-11 08:40:00|1717.92|1715.52|1718.42|1716.02|1719.17|1716.77|1717.17|1714.77|0
1660207500000|2022-08-11 08:45:00|1718.17|1715.77|1717.17|1714.77|1718.42|1716.02|1716.67|1714.27|0
1660207800000|2022-08-11 08:50:00|1716.92|1714.52|1716.67|1714.27|1717.17|1714.77|1714.42|1712.02|0
1660208100000|2022-08-11 08:55:00|1716.42|1714.02|1719.92|1717.52|1720.17|1717.77|1716.17|1713.77|0
1660208400000|2022-08-11 09:00:00|1720.17|1717.77|1720.92|1718.52|1721.92|1719.52|1720.04|1717.64|0
1660208700000|2022-08-11 09:05:00|1720.79|1718.39|1718.42|1716.02|1721.67|1719.27|1718.17|1715.77|0
1660209000000|2022-08-11 09:10:00|1718.29|1715.89|1718.67|1716.27|1719.92|1717.52|1718.04|1715.64|0
1660209300000|2022-08-11 09:15:00|1718.29|1715.89|1719.42|1717.02|1720.42|1718.02|1717.92|1715.52|0
1660209600000|2022-08-11 09:20:00|1718.92|1716.52|1719.42|1717.02|1721.04|1718.64|1718.92|1716.52|0
1660209900000|2022-08-11 09:25:00|1718.92|1716.52|1721.41|1719.01|1722.03|1719.63|1718.92|1716.52|0
1660210200000|2022-08-11 09:30:00|1721.28|1718.88|1725.41|1723.01|1725.41|1723.01|1721.03|1718.63|0
1660210500000|2022-08-11 09:35:00|1725.53|1723.13|1724.16|1721.76|1726.41|1724.01|1723.91|1721.51|0
1660210800000|2022-08-11 09:40:00|1724.41|1722.01|1725.66|1723.26|1725.91|1723.51|1722.66|1720.26|0
1660211100000|2022-08-11 09:45:00|1725.78|1723.38|1726.53|1724.13|1727.03|1724.63|1724.66|1722.26|0
1660211400000|2022-08-11 09:50:00|1726.66|1724.26|1725.16|1722.76|1726.91|1724.51|1724.91|1722.51|0
1660211700000|2022-08-11 09:55:00|1724.91|1722.51|1724.66|1722.26|1725.66|1723.26|1724.16|1721.76|0
1660212000000|2022-08-11 10:00:00|1724.91|1722.51|1722.78|1720.38|1724.91|1722.51|1722.16|1719.76|0
1660212300000|2022-08-11 10:05:00|1722.66|1720.26|1721.66|1719.26|1722.91|1720.51|1721.53|1719.13|0
1660212600000|2022-08-11 10:10:00|1721.41|1719.01|1722.78|1720.38|1722.91|1720.51|1721.41|1719.01|0
1660212900000|2022-08-11 10:15:00|1722.66|1720.26|1721.91|1719.51|1722.78|1720.38|1720.91|1718.51|0
1660213200000|2022-08-11 10:20:00|1721.66|1719.26|1721.16|1718.76|1721.66|1719.26|1720.41|1718.01|0
1660213500000|2022-08-11 10:25:00|1721.03|1718.63|1722.41|1720.01|1722.66|1720.26|1720.53|1718.13|0
1660213800000|2022-08-11 10:30:00|1722.16|1719.76|1723.41|1721.01|1724.16|1721.76|1722.16|1719.76|0
1660214100000|2022-08-11 10:35:00|1723.66|1721.26|1722.91|1720.51|1723.66|1721.26|1721.16|1718.76|0
1660214400000|2022-08-11 10:40:00|1723.16|1720.76|1721.66|1719.26|1723.66|1721.26|1721.66|1719.26|0
1660214700000|2022-08-11 10:45:00|1721.91|1719.51|1723.17|1720.77|1724.67|1722.27|1721.91|1719.51|0
1660215000000|2022-08-11 10:50:00|1723.42|1721.02|1722.92|1720.52|1723.54|1721.14|1721.17|1718.77|0
1660215300000|2022-08-11 10:55:00|1723.17|1720.77|1723.67|1721.27|1725.17|1722.77|1722.92|1720.52|0
1660215600000|2022-08-11 11:00:00|1723.92|1721.52|1724.17|1721.77|1724.17|1721.77|1722.42|1720.02|0
1660215900000|2022-08-11 11:05:00|1724.04|1721.64|1725.67|1723.27|1725.67|1723.27|1724.04|1721.64|0
1660216200000|2022-08-11 11:10:00|1725.42|1723.02|1724.92|1722.52|1725.67|1723.27|1723.42|1721.02|0
1660216500000|2022-08-11 11:15:00|1725.17|1722.77|1725.67|1723.27|1725.92|1723.52|1724.42|1722.02|0
1660216800000|2022-08-11 11:20:00|1725.92|1723.52|1723.42|1721.02|1725.92|1723.52|1723.17|1720.77|0
1660217100000|2022-08-11 11:25:00|1723.92|1721.52|1725.92|1723.52|1725.92|1723.52|1723.92|1721.52|0
1660217400000|2022-08-11 11:30:00|1725.67|1723.27|1726.67|1724.27|1727.17|1724.77|1725.42|1723.02|0
1660217700000|2022-08-11 11:35:00|1726.92|1724.52|1730.42|1728.02|1730.92|1728.52|1726.67|1724.27|0
1660218000000|2022-08-11 11:40:00|1730.17|1727.77|1729.92|1727.52|1730.42|1728.02|1728.92|1726.52|0
1660218300000|2022-08-11 11:45:00|1730.17|1727.77|1729.67|1727.27|1730.92|1728.52|1728.92|1726.52|0
1660218600000|2022-08-11 11:50:00|1729.42|1727.02|1729.67|1727.27|1730.92|1728.52|1729.17|1726.77|0
1660218900000|2022-08-11 11:55:00|1729.42|1727.02|1729.67|1727.27|1729.92|1727.52|1728.17|1725.77|0
1660219200000|2022-08-11 12:00:00|1729.92|1727.52|1732.42|1730.02|1734.16|1731.76|1729.92|1727.52|0
1660219500000|2022-08-11 12:05:00|1732.67|1730.27|1732.17|1729.77|1732.92|1730.52|1731.42|1729.02|0
1660219800000|2022-08-11 12:10:00|1731.92|1729.52|1735.16|1732.76|1735.16|1732.76|1731.92|1729.52|0
1660220100000|2022-08-11 12:15:00|1734.66|1732.26|1735.91|1733.51|1736.91|1734.51|1734.66|1732.26|0
1660220400000|2022-08-11 12:20:00|1736.16|1733.76|1736.66|1734.26|1737.66|1735.26|1735.41|1733.01|0
1660220700000|2022-08-11 12:25:00|1736.41|1734.01|1736.16|1733.76|1737.16|1734.76|1735.66|1733.26|0
1660221000000|2022-08-11 12:30:00|1736.66|1734.26|1734.41|1732.01|1744.78|1742.38|1733.17|1730.77|0
1660221300000|2022-08-11 12:35:00|1734.16|1731.76|1740.41|1738.01|1741.41|1739.01|1732.42|1730.02|0
1660221600000|2022-08-11 12:40:00|1740.66|1738.26|1740.16|1737.76|1741.41|1739.01|1738.91|1736.51|0
1660221900000|2022-08-11 12:45:00|1739.91|1737.51|1741.91|1739.51|1742.66|1740.26|1739.16|1736.76|0
1660222200000|2022-08-11 12:50:00|1741.66|1739.26|1742.66|1740.26|1744.66|1742.26|1740.66|1738.26|0
1660222500000|2022-08-11 12:55:00|1742.78|1740.38|1745.66|1743.26|1747.16|1744.76|1742.66|1740.26|0
1660222800000|2022-08-11 13:00:00|1745.91|1743.51|1743.16|1740.76|1745.91|1743.51|1742.66|1740.26|0
1660223100000|2022-08-11 13:05:00|1743.41|1741.01|1742.41|1740.01|1743.41|1741.01|1741.16|1738.76|0
1660223400000|2022-08-11 13:10:00|1742.16|1739.76|1742.41|1740.01|1742.41|1740.01|1740.66|1738.26|0
1660223700000|2022-08-11 13:15:00|1742.16|1739.76|1739.91|1737.51|1742.16|1739.76|1739.41|1737.01|0
1660224000000|2022-08-11 13:20:00|1740.16|1737.76|1739.41|1737.01|1740.16|1737.76|1738.41|1736.01|0
1660224300000|2022-08-11 13:25:00|1739.53|1737.13|1741.91|1739.51|1742.91|1740.51|1739.16|1736.76|0
1660224600000|2022-08-11 13:30:00|1742.41|1740.01|1735.53|1733.13|1743.16|1740.76|1735.53|1733.13|0
1660224900000|2022-08-11 13:35:00|1734.42|1732.02|1737.91|1735.51|1739.16|1736.76|1734.42|1732.02|0
1660225200000|2022-08-11 13:40:00|1738.16|1735.76|1739.91|1737.51|1743.66|1741.26|1737.41|1735.01|0
1660225500000|2022-08-11 13:45:00|1739.41|1737.01|1743.91|1741.51|1746.41|1744.01|1737.53|1735.13|0
1660225800000|2022-08-11 13:50:00|1744.16|1741.76|1745.66|1743.26|1747.16|1744.76|1742.67|1740.27|0
1660226100000|2022-08-11 13:55:00|1745.91|1743.51|1745.41|1743.01|1746.41|1744.01|1743.17|1740.77|0
1660226400000|2022-08-11 14:00:00|1745.66|1743.26|1749.66|1747.26|1750.91|1748.51|1745.66|1743.26|0
1660226700000|2022-08-11 14:05:00|1750.16|1747.76|1751.41|1749.01|1754.41|1752.01|1750.16|1747.76|0
1660227000000|2022-08-11 14:10:00|1751.66|1749.26|1754.16|1751.76|1755.66|1753.26|1751.66|1749.26|0
1660227300000|2022-08-11 14:15:00|1754.41|1752.01|1760.66|1758.26|1761.66|1759.26|1754.16|1751.76|0
1660227600000|2022-08-11 14:20:00|1760.41|1758.01|1754.16|1751.76|1760.66|1758.26|1753.91|1751.51|0
1660227900000|2022-08-11 14:25:00|1754.41|1752.01|1751.41|1749.01|1755.16|1752.76|1751.41|1749.01|0
1660228200000|2022-08-11 14:30:00|1751.66|1749.26|1755.16|1752.76|1756.16|1753.76|1751.66|1749.26|0
1660228500000|2022-08-11 14:35:00|1755.41|1753.01|1753.16|1750.76|1759.41|1757.01|1752.66|1750.26|0
1660228800000|2022-08-11 14:40:00|1753.41|1751.01|1748.92|1746.52|1753.41|1751.01|1747.17|1744.77|0
1660229100000|2022-08-11 14:45:00|1749.17|1746.77|1746.92|1744.52|1749.42|1747.02|1744.42|1742.02|0
1660229400000|2022-08-11 14:50:00|1746.67|1744.27|1750.66|1748.26|1750.91|1748.51|1746.17|1743.77|0
1660229700000|2022-08-11 14:55:00|1750.17|1747.77|1748.42|1746.02|1750.91|1748.51|1746.42|1744.02|0
1660230000000|2022-08-11 15:00:00|1748.17|1745.77|1742.67|1740.27|1748.67|1746.27|1742.67|1740.27|0
1660230300000|2022-08-11 15:05:00|1742.42|1740.02|1733.42|1731.02|1743.92|1741.52|1731.42|1729.02|0
1660230600000|2022-08-11 15:10:00|1733.67|1731.27|1733.9|1731.5|1735.42|1733.02|1730.67|1728.27|0
1660230900000|2022-08-11 15:15:00|1734.15|1731.75|1725.66|1723.26|1737.65|1735.25|1725.66|1723.26|0
1660231200000|2022-08-11 15:20:00|1725.91|1723.51|1732.16|1729.76|1733.4|1731|1725.91|1723.51|0
1660231500000|2022-08-11 15:25:00|1732.41|1730.01|1734.4|1732|1734.9|1732.5|1730.16|1727.76|0
1660231800000|2022-08-11 15:30:00|1734.15|1731.75|1732.91|1730.51|1736.4|1734|1732.91|1730.51|0
1660232100000|2022-08-11 15:35:00|1733.15|1730.75|1732.16|1729.76|1734.65|1732.25|1729.41|1727.01|0
1660232400000|2022-08-11 15:40:00|1731.91|1729.51|1733.15|1730.75|1735.4|1733|1730.41|1728.01|0
1660232700000|2022-08-11 15:45:00|1732.9|1730.5|1729.16|1726.76|1733.4|1731|1727.41|1725.01|0
1660233000000|2022-08-11 15:50:00|1728.91|1726.51|1728.16|1725.76|1729.66|1727.26|1723.16|1720.76|0
1660233300000|2022-08-11 15:55:00|1728.91|1726.51|1728.16|1725.76|1730.91|1728.51|1726.66|1724.26|0
1660233600000|2022-08-11 16:00:00|1728.41|1726.01|1728.91|1726.51|1731.41|1729.01|1727.66|1725.26|0
1660233900000|2022-08-11 16:05:00|1729.16|1726.76|1725.91|1723.51|1729.91|1727.51|1725.66|1723.26|0
1660234200000|2022-08-11 16:10:00|1726.16|1723.76|1725.91|1723.51|1727.91|1725.51|1723.66|1721.26|0
1660234500000|2022-08-11 16:15:00|1726.16|1723.76|1728.41|1726.01|1730.66|1728.26|1723.91|1721.51|0
1660234800000|2022-08-11 16:20:00|1728.66|1726.26|1726.41|1724.01|1728.91|1726.51|1725.41|1723.01|0
1660235100000|2022-08-11 16:25:00|1726.16|1723.76|1732.4|1730|1732.4|1730|1725.91|1723.51|0
1660235400000|2022-08-11 16:30:00|1732.15|1729.75|1735.9|1733.5|1736.4|1734|1731.9|1729.5|0
1660235700000|2022-08-11 16:35:00|1735.65|1733.25|1734.15|1731.75|1736.65|1734.25|1734.15|1731.75|0
1660236000000|2022-08-11 16:40:00|1733.9|1731.5|1733.65|1731.25|1734.65|1732.25|1732.65|1730.25|0
1660236300000|2022-08-11 16:45:00|1733.4|1731|1733.15|1730.75|1733.9|1731.5|1731.16|1728.76|0
1660236600000|2022-08-11 16:50:00|1732.9|1730.5|1735.9|1733.5|1736.15|1733.75|1732.65|1730.25|0
1660236900000|2022-08-11 16:55:00|1735.65|1733.25|1735.77|1733.37|1736.65|1734.25|1734.4|1732|0
1660237200000|2022-08-11 17:00:00|1736.15|1733.75|1732.9|1730.5|1736.9|1734.5|1731.9|1729.5|0
1660237500000|2022-08-11 17:05:00|1732.65|1730.25|1732.4|1730|1735.4|1733|1732.15|1729.75|0
1660237800000|2022-08-11 17:10:00|1732.15|1729.75|1735.65|1733.25|1736.65|1734.25|1732.15|1729.75|0
1660238100000|2022-08-11 17:15:00|1736.15|1733.75|1740.4|1738|1741.4|1739|1735.15|1732.75|0
1660238400000|2022-08-11 17:20:00|1740.15|1737.75|1738.9|1736.5|1741.9|1739.5|1737.9|1735.5|0
1660238700000|2022-08-11 17:25:00|1738.65|1736.25|1736.9|1734.5|1739.4|1737|1735.9|1733.5|0
1660239000000|2022-08-11 17:30:00|1736.65|1734.25|1732.9|1730.5|1737.65|1735.25|1732.9|1730.5|0
1660239300000|2022-08-11 17:35:00|1733.15|1730.75|1734.9|1732.5|1736.15|1733.75|1733.15|1730.75|0
1660239600000|2022-08-11 17:40:00|1735.15|1732.75|1735.65|1733.25|1737.9|1735.5|1733.9|1731.5|0
1660239900000|2022-08-11 17:45:00|1734.9|1732.5|1732.15|1729.75|1735.4|1733|1731.65|1729.25|0
1660240200000|2022-08-11 17:50:00|1731.9|1729.5|1730.9|1728.5|1734.15|1731.75|1729.65|1727.25|0
1660240500000|2022-08-11 17:55:00|1730.65|1728.25|1731.65|1729.25|1731.65|1729.25|1729.65|1727.25|0
1660240800000|2022-08-11 18:00:00|1731.15|1728.75|1725.91|1723.51|1731.15|1728.75|1724.41|1722.01|0
1660241100000|2022-08-11 18:05:00|1725.41|1723.01|1723.91|1721.51|1725.91|1723.51|1723.66|1721.26|0
1660241400000|2022-08-11 18:10:00|1724.41|1722.01|1721.16|1718.76|1725.16|1722.76|1720.41|1718.01|0
1660241700000|2022-08-11 18:15:00|1720.91|1718.51|1725.41|1723.01|1726.16|1723.76|1719.91|1717.51|0
1660242000000|2022-08-11 18:20:00|1725.16|1722.76|1724.41|1722.01|1725.41|1723.01|1721.66|1719.26|0
1660242300000|2022-08-11 18:25:00|1724.16|1721.76|1724.16|1721.76|1725.41|1723.01|1722.91|1720.51|0
1660242600000|2022-08-11 18:30:00|1723.91|1721.51|1718.66|1716.26|1724.66|1722.26|1718.16|1715.76|0
1660242900000|2022-08-11 18:35:00|1718.91|1716.51|1718.41|1716.01|1721.41|1719.01|1717.66|1715.26|0
1660243200000|2022-08-11 18:40:00|1718.16|1715.76|1717.41|1715.01|1719.16|1716.76|1715.41|1713.01|0
1660243500000|2022-08-11 18:45:00|1717.16|1714.76|1715.66|1713.26|1718.16|1715.76|1714.91|1712.51|0
1660243800000|2022-08-11 18:50:00|1715.91|1713.51|1707.66|1705.26|1715.91|1713.51|1707.66|1705.26|0
1660244100000|2022-08-11 18:55:00|1707.91|1705.51|1713.66|1711.26|1714.91|1712.51|1707.66|1705.26|0
1660244400000|2022-08-11 19:00:00|1713.41|1711.01|1713.16|1710.76|1714.16|1711.76|1710.66|1708.26|0
1660244700000|2022-08-11 19:05:00|1712.91|1710.51|1711.16|1708.76|1713.16|1710.76|1707.66|1705.26|0
1660245000000|2022-08-11 19:10:00|1711.41|1709.01|1708.19|1705.79|1712.41|1710.01|1704.19|1701.79|0
1660245300000|2022-08-11 19:15:00|1707.69|1705.29|1711.18|1708.78|1712.18|1709.78|1706.69|1704.29|0
1660245600000|2022-08-11 19:20:00|1710.93|1708.53|1709.18|1706.78|1712.68|1710.28|1709.18|1706.78|0
1660245900000|2022-08-11 19:25:00|1708.93|1706.53|1711.18|1708.78|1712.43|1710.03|1708.93|1706.53|0
1660246200000|2022-08-11 19:30:00|1711.43|1709.03|1714.43|1712.03|1715.43|1713.03|1709.43|1707.03|0
1660246500000|2022-08-11 19:35:00|1714.68|1712.28|1708.43|1706.03|1714.68|1712.28|1707.69|1705.29|0
1660246800000|2022-08-11 19:40:00|1708.68|1706.28|1707.68|1705.28|1710.43|1708.03|1706.94|1704.54|0
1660247100000|2022-08-11 19:45:00|1707.93|1705.53|1707.44|1705.04|1708.43|1706.03|1704.94|1702.54|0
1660247400000|2022-08-11 19:50:00|1705.44|1703.04|1713.17|1710.77|1713.43|1711.03|1705.44|1703.04|0
1660247700000|2022-08-11 19:55:00|1713.42|1711.02|1712.42|1710.02|1713.67|1711.27|1708.18|1705.78|0
1660248000000|2022-08-11 20:00:00|1715.67|1713.27|1717.92|1715.52|1717.92|1715.52|1714.67|1712.27|0
1660248300000|2022-08-11 20:05:00|1717.67|1715.27|1716.67|1714.27|1717.92|1715.52|1716.42|1714.02|0
1660248600000|2022-08-11 20:10:00|1716.42|1714.02|1716.42|1714.02|1717.67|1715.27|1715.67|1713.27|0
1660248900000|2022-08-11 20:15:00|1717.12|1714.32|1717.62|1714.82|1717.87|1715.07|1716.87|1714.07|0
1660249200000|2022-08-11 20:20:00|1717.87|1715.07|1718.49|1715.69|1718.87|1716.07|1717.62|1714.82|0
1660249500000|2022-08-11 20:25:00|1718.62|1715.82|1720.62|1717.82|1720.62|1717.82|1718.62|1715.82|0
1660249800000|2022-08-11 20:30:00|1720.87|1718.07|1720.12|1717.32|1721.12|1718.32|1719.87|1717.07|0
1660250100000|2022-08-11 20:35:00|1719.87|1717.07|1718.37|1715.57|1720.12|1717.32|1718.37|1715.57|0
1660250400000|2022-08-11 20:40:00|1718.62|1715.82|1719.87|1717.07|1719.87|1717.07|1718.62|1715.82|0
1660250700000|2022-08-11 20:45:00|1719.62|1716.82|1719.37|1716.57|1719.87|1717.07|1719.12|1716.32|0
1660251000000|2022-08-11 20:50:00|1719.62|1716.82|1719.12|1716.32|1719.87|1717.07|1719.12|1716.32|0
1660251300000|2022-08-11 20:55:00|1718.87|1716.07|1719.99|1717.19|1720.24|1717.44|1718.87|1716.07|0
1660251600000|2022-08-11 21:00:00|1719.83|1717.03|1719.54|1716.74|1719.83|1717.03|1719.54|1716.74|0
1660251900000|2022-08-11 21:05:00|1719.58|1716.78|1718.81|1716.01|1719.61|1716.81|1718.74|1715.94|0
1660252200000|2022-08-11 21:10:00|1718.85|1716.05|1718.7|1715.9|1719.1|1716.3|1718.63|1715.83|0
1660252500000|2022-08-11 21:15:00|1718.74|1715.94|1719.29|1716.49|1719.58|1716.78|1718.63|1715.83|0
1660252800000|2022-08-11 21:20:00|1719.47|1716.67|1719.21|1716.41|1719.47|1716.67|1718.81|1716.01|0
1660253100000|2022-08-11 21:25:00|1719.18|1716.38|1719.29|1716.49|1719.36|1716.56|1719.07|1716.27|0
1660253400000|2022-08-11 21:30:00|1719.25|1716.45|1719.21|1716.41|1719.61|1716.81|1719.21|1716.41|0
1660253700000|2022-08-11 21:35:00|1719.18|1716.38|1719.07|1716.27|1719.18|1716.38|1719.07|1716.27|0
1660254000000|2022-08-11 21:40:00|1719.18|1716.38|1719.18|1716.38|1719.25|1716.45|1719.03|1716.23|0
1660254300000|2022-08-11 21:45:00|1719.03|1716.23|1719.07|1716.27|1719.18|1716.38|1719.03|1716.23|0
1660254600000|2022-08-11 21:50:00|1719.18|1716.38|1719.14|1716.34|1719.21|1716.41|1719.03|1716.23|0
1660254900000|2022-08-11 21:55:00|1719.1|1716.3|1719.58|1716.78|1719.61|1716.81|1719.07|1716.27|0
1660255200000|2022-08-11 22:00:00|1719.24|1716.44|1716.99|1714.19|1720.24|1717.44|1716.62|1713.82|0
1660255500000|2022-08-11 22:05:00|1717.24|1714.44|1717.37|1714.57|1717.74|1714.94|1716.87|1714.07|0
1660255800000|2022-08-11 22:10:00|1717.62|1714.82|1718.37|1715.57|1718.37|1715.57|1717.37|1714.57|0
1660256100000|2022-08-11 22:15:00|1718.62|1715.82|1716.12|1713.32|1719.12|1716.32|1716.12|1713.32|0
1660256400000|2022-08-11 22:20:00|1716.37|1713.57|1717.12|1714.32|1717.37|1714.57|1716.24|1713.44|0
1660256700000|2022-08-11 22:25:00|1716.87|1714.07|1716.12|1713.32|1716.87|1714.07|1715.87|1713.07|0
1660257000000|2022-08-11 22:30:00|1715.87|1713.07|1716.87|1714.07|1716.87|1714.07|1715.12|1712.32|0
1660257300000|2022-08-11 22:35:00|1716.62|1713.82|1714.99|1712.19|1716.62|1713.82|1714.62|1711.82|0
1660257600000|2022-08-11 22:40:00|1715.37|1712.57|1714.12|1711.32|1715.37|1712.57|1713.87|1711.07|0
1660257900000|2022-08-11 22:45:00|1713.87|1711.07|1714.87|1712.07|1715.12|1712.32|1713.87|1711.07|0
1660258200000|2022-08-11 22:50:00|1714.62|1711.82|1714.87|1712.07|1714.87|1712.07|1714.37|1711.57|0
1660258500000|2022-08-11 22:55:00|1715.37|1712.57|1715.62|1712.82|1715.62|1712.82|1715.12|1712.32|0
1660258800000|2022-08-11 23:00:00|1715.37|1712.57|1715.12|1712.32|1715.62|1712.82|1715.12|1712.32|0
1660259100000|2022-08-11 23:05:00|1714.87|1712.07|1715.49|1712.69|1715.62|1712.82|1714.37|1711.57|0
1660259400000|2022-08-11 23:10:00|1715.62|1712.82|1715.62|1712.82|1715.87|1713.07|1715.37|1712.57|0
1660259700000|2022-08-11 23:15:00|1715.87|1713.07|1715.37|1712.57|1715.87|1713.07|1715.12|1712.32|0
1660260000000|2022-08-11 23:20:00|1715.24|1712.44|1715.87|1713.07|1715.99|1713.19|1715.12|1712.32|0
1660260300000|2022-08-11 23:25:00|1716.12|1713.32|1716.87|1714.07|1717.12|1714.32|1716.12|1713.32|0
1660260600000|2022-08-11 23:30:00|1716.62|1713.82|1716.37|1713.57|1716.62|1713.82|1715.62|1712.82|0
1660260900000|2022-08-11 23:35:00|1716.12|1713.32|1716.37|1713.57|1716.87|1714.07|1715.87|1713.07|0
1660261200000|2022-08-11 23:40:00|1716.12|1713.32|1715.37|1712.57|1716.37|1713.57|1715.12|1712.32|0
1660261500000|2022-08-11 23:45:00|1715.62|1712.82|1716.12|1713.32|1716.87|1714.07|1715.37|1712.57|0
1660261800000|2022-08-11 23:50:00|1716.37|1713.57|1715.62|1712.82|1716.37|1713.57|1715.12|1712.32|0
1660262100000|2022-08-11 23:55:00|1715.37|1712.57|1716.12|1713.32|1716.62|1713.82|1715.12|1712.32|0
1660262400000|2022-08-12 00:00:00|1716.87|1714.07|1718.37|1715.57|1722.37|1719.57|1716.87|1714.07|0
1660262700000|2022-08-12 00:05:00|1718.87|1716.07|1715.62|1712.82|1718.87|1716.07|1715.37|1712.57|0
1660263000000|2022-08-12 00:10:00|1715.37|1712.57|1715.37|1712.57|1716.12|1713.32|1713.62|1710.82|0
1660263300000|2022-08-12 00:15:00|1715.12|1712.32|1715.87|1713.07|1716.99|1714.19|1714.87|1712.07|0
1660263600000|2022-08-12 00:20:00|1716.12|1713.32|1715.87|1713.07|1716.37|1713.57|1715.12|1712.32|0
1660263900000|2022-08-12 00:25:00|1715.99|1713.19|1715.12|1712.32|1716.37|1713.57|1714.62|1711.82|0
1660264200000|2022-08-12 00:30:00|1715.37|1712.57|1714.62|1711.82|1715.62|1712.82|1713.87|1711.07|0
1660264500000|2022-08-12 00:35:00|1714.12|1711.32|1712.87|1710.07|1714.12|1711.32|1712.37|1709.57|0
1660264800000|2022-08-12 00:40:00|1712.99|1710.19|1712.87|1710.07|1713.37|1710.57|1712.62|1709.82|0
1660265100000|2022-08-12 00:45:00|1712.37|1709.57|1710.37|1707.57|1712.37|1709.57|1710.24|1707.44|0
1660265400000|2022-08-12 00:50:00|1710.62|1707.82|1711.37|1708.57|1711.87|1709.07|1709.87|1707.07|0
1660265700000|2022-08-12 00:55:00|1711.24|1708.44|1710.62|1707.82|1711.87|1709.07|1710.62|1707.82|0
1660266000000|2022-08-12 01:00:00|1710.87|1708.07|1711.87|1709.07|1711.87|1709.07|1710.37|1707.57|0
1660266300000|2022-08-12 01:05:00|1711.74|1708.94|1711.49|1708.69|1712.62|1709.82|1711.49|1708.69|0
1660266600000|2022-08-12 01:10:00|1711.37|1708.57|1710.87|1708.07|1712.37|1709.57|1710.37|1707.57|0
1660266900000|2022-08-12 01:15:00|1710.62|1707.82|1712.62|1709.82|1713.37|1710.57|1710.62|1707.82|0
1660267200000|2022-08-12 01:20:00|1712.37|1709.57|1714.99|1712.19|1715.12|1712.32|1712.37|1709.57|0
1660267500000|2022-08-12 01:25:00|1714.87|1712.07|1715.87|1713.07|1715.87|1713.07|1714.62|1711.82|0
1660267800000|2022-08-12 01:30:00|1716.12|1713.32|1715.87|1713.07|1716.37|1713.57|1715.62|1712.82|0
1660268100000|2022-08-12 01:35:00|1715.62|1712.82|1716.37|1713.57|1716.37|1713.57|1715.37|1712.57|0
1660268400000|2022-08-12 01:40:00|1716.24|1713.44|1714.12|1711.32|1716.24|1713.44|1713.99|1711.19|0
1660268700000|2022-08-12 01:45:00|1714.37|1711.57|1714.37|1711.57|1715.24|1712.44|1713.87|1711.07|0
1660269000000|2022-08-12 01:50:00|1714.12|1711.32|1713.62|1710.82|1714.37|1711.57|1713.12|1710.32|0
1660269300000|2022-08-12 01:55:00|1713.37|1710.57|1713.37|1710.57|1714.37|1711.57|1712.62|1709.82|0
1660269600000|2022-08-12 02:00:00|1713.62|1710.82|1713.87|1711.07|1714.99|1712.19|1713.12|1710.32|0
1660269900000|2022-08-12 02:05:00|1713.62|1710.82|1715.12|1712.32|1715.62|1712.82|1713.37|1710.57|0
1660270200000|2022-08-12 02:10:00|1714.87|1712.07|1714.24|1711.44|1715.37|1712.57|1714.12|1711.32|0
1660270500000|2022-08-12 02:15:00|1714.37|1711.57|1714.87|1712.07|1715.62|1712.82|1714.37|1711.57|0
1660270800000|2022-08-12 02:20:00|1714.74|1711.94|1715.87|1713.07|1716.12|1713.32|1714.62|1711.82|0
1660271100000|2022-08-12 02:25:00|1715.62|1712.82|1713.87|1711.07|1715.87|1713.07|1713.87|1711.07|0
1660271400000|2022-08-12 02:30:00|1713.99|1711.19|1715.37|1712.57|1715.87|1713.07|1713.99|1711.19|0
1660271700000|2022-08-12 02:35:00|1715.62|1712.82|1714.87|1712.07|1716.12|1713.32|1714.62|1711.82|0
1660272000000|2022-08-12 02:40:00|1714.74|1711.94|1714.62|1711.82|1715.12|1712.32|1714.37|1711.57|0
1660272300000|2022-08-12 02:45:00|1714.87|1712.07|1715.37|1712.57|1715.37|1712.57|1714.37|1711.57|0
1660272600000|2022-08-12 02:50:00|1715.62|1712.82|1716.37|1713.57|1716.87|1714.07|1715.49|1712.69|0
1660272900000|2022-08-12 02:55:00|1716.62|1713.82|1716.87|1714.07|1717.37|1714.57|1716.37|1713.57|0
1660273200000|2022-08-12 03:00:00|1717.12|1714.32|1717.87|1715.07|1718.99|1716.19|1717.12|1714.32|0
1660273500000|2022-08-12 03:05:00|1717.62|1714.82|1717.62|1714.82|1718.12|1715.32|1717.12|1714.32|0
1660273800000|2022-08-12 03:10:00|1717.74|1714.94|1717.12|1714.32|1717.74|1714.94|1716.87|1714.07|0
1660274100000|2022-08-12 03:15:00|1717.24|1714.44|1717.12|1714.32|1718.12|1715.32|1716.74|1713.94|0
1660274400000|2022-08-12 03:20:00|1717.24|1714.44|1716.62|1713.82|1717.62|1714.82|1716.62|1713.82|0
1660274700000|2022-08-12 03:25:00|1716.37|1713.57|1716.87|1714.07|1717.12|1714.32|1716.12|1713.32|0
1660275000000|2022-08-12 03:30:00|1716.62|1713.82|1716.87|1714.07|1717.12|1714.32|1716.49|1713.69|0
1660275300000|2022-08-12 03:35:00|1716.74|1713.94|1716.62|1713.82|1716.87|1714.07|1715.62|1712.82|0
1660275600000|2022-08-12 03:40:00|1716.37|1713.57|1717.37|1714.57|1717.87|1715.07|1716.37|1713.57|0
1660275900000|2022-08-12 03:45:00|1717.49|1714.69|1717.62|1714.82|1717.87|1715.07|1717.12|1714.32|0
1660276200000|2022-08-12 03:50:00|1717.37|1714.57|1717.62|1714.82|1717.62|1714.82|1716.87|1714.07|0
1660276500000|2022-08-12 03:55:00|1717.49|1714.69|1717.87|1715.07|1718.24|1715.44|1717.49|1714.69|0
1660276800000|2022-08-12 04:00:00|1717.62|1714.82|1718.12|1715.32|1718.87|1716.07|1717.62|1714.82|0
1660277100000|2022-08-12 04:05:00|1718.37|1715.57|1718.12|1715.32|1718.37|1715.57|1717.62|1714.82|0
1660277400000|2022-08-12 04:10:00|1718.24|1715.44|1718.12|1715.32|1718.62|1715.82|1718.12|1715.32|0
1660277700000|2022-08-12 04:15:00|1718.37|1715.57|1717.87|1715.07|1718.37|1715.57|1717.37|1714.57|0
1660278000000|2022-08-12 04:20:00|1717.62|1714.82|1717.37|1714.57|1717.87|1715.07|1717.37|1714.57|0
1660278300000|2022-08-12 04:25:00|1717.12|1714.32|1717.87|1715.07|1718.37|1715.57|1717.12|1714.32|0
1660278600000|2022-08-12 04:30:00|1717.62|1714.82|1717.12|1714.32|1717.62|1714.82|1716.62|1713.82|0
1660278900000|2022-08-12 04:35:00|1717.87|1715.07|1718.12|1715.32|1718.62|1715.82|1717.62|1714.82|0
1660279200000|2022-08-12 04:40:00|1717.87|1715.07|1718.87|1716.07|1718.87|1716.07|1717.87|1715.07|0
1660279500000|2022-08-12 04:45:00|1718.62|1715.82|1717.87|1715.07|1718.62|1715.82|1717.62|1714.82|0
1660279800000|2022-08-12 04:50:00|1717.62|1714.82|1717.62|1714.82|1718.12|1715.32|1717.37|1714.57|0
1660280100000|2022-08-12 04:55:00|1717.37|1714.57|1716.62|1713.82|1717.49|1714.69|1716.62|1713.82|0
1660280400000|2022-08-12 05:00:00|1716.87|1714.07|1718.62|1715.82|1719.37|1716.57|1716.62|1713.82|0
1660280700000|2022-08-12 05:05:00|1718.37|1715.57|1718.12|1715.32|1719.12|1716.32|1717.87|1715.07|0
1660281000000|2022-08-12 05:10:00|1718.37|1715.57|1718.74|1715.94|1719.12|1716.32|1717.62|1714.82|0
1660281300000|2022-08-12 05:15:00|1718.37|1715.57|1717.62|1714.82|1718.87|1716.07|1716.87|1714.07|0
1660281600000|2022-08-12 05:20:00|1717.87|1715.07|1718.37|1715.57|1718.87|1716.07|1717.49|1714.69|0
1660281900000|2022-08-12 05:25:00|1718.49|1715.69|1718.99|1716.19|1719.86|1717.06|1718.37|1715.57|0
1660282200000|2022-08-12 05:30:00|1718.87|1716.07|1718.87|1716.07|1720.11|1717.31|1718.62|1715.82|0
1660282500000|2022-08-12 05:35:00|1719.12|1716.32|1718.87|1716.07|1719.61|1716.81|1717.87|1715.07|0
1660282800000|2022-08-12 05:40:00|1718.74|1715.94|1717.87|1715.07|1718.99|1716.19|1717.62|1714.82|0
1660283100000|2022-08-12 05:45:00|1718.12|1715.32|1718.12|1715.32|1718.37|1715.57|1717.62|1714.82|0
1660283400000|2022-08-12 05:50:00|1718.37|1715.57|1719.11|1716.31|1719.11|1716.31|1718.12|1715.32|0
1660283700000|2022-08-12 05:55:00|1719.36|1716.56|1720.11|1717.31|1720.61|1717.81|1719.36|1716.56|0
1660284000000|2022-08-12 06:00:00|1720.73|1717.93|1721.36|1718.56|1721.61|1718.81|1719.86|1717.06|0
1660284300000|2022-08-12 06:05:00|1721.48|1718.68|1723.37|1720.57|1723.62|1720.82|1721.48|1718.68|0
1660284600000|2022-08-12 06:10:00|1723.49|1720.69|1721.87|1719.07|1723.49|1720.69|1721.62|1718.82|0
1660284900000|2022-08-12 06:15:00|1721.74|1718.94|1721.37|1718.57|1722.12|1719.32|1721.37|1718.57|0
1660285200000|2022-08-12 06:20:00|1721.62|1718.82|1720.12|1717.32|1721.74|1718.94|1719.62|1716.82|0
1660285500000|2022-08-12 06:25:00|1720.37|1717.57|1720.87|1718.07|1721.12|1718.32|1720.12|1717.32|0
1660285800000|2022-08-12 06:30:00|1720.74|1717.94|1721.62|1718.82|1721.62|1718.82|1720.62|1717.82|0
1660286100000|2022-08-12 06:35:00|1721.87|1719.07|1721.12|1718.32|1721.87|1719.07|1720.62|1717.82|0
1660286400000|2022-08-12 06:40:00|1720.87|1718.07|1721.12|1718.32|1721.62|1718.82|1720.87|1718.07|0
1660286700000|2022-08-12 06:45:00|1721.37|1718.57|1720.12|1717.32|1721.37|1718.57|1719.62|1716.82|0
1660287000000|2022-08-12 06:50:00|1719.87|1717.07|1720.87|1718.07|1720.87|1718.07|1719.87|1717.07|0
1660287300000|2022-08-12 06:55:00|1721.12|1718.32|1722.62|1719.82|1722.87|1720.07|1720.49|1717.69|0
1660287600000|2022-08-12 07:00:00|1723.37|1720.57|1720.37|1717.57|1723.37|1720.57|1719.12|1716.32|0
1660287900000|2022-08-12 07:05:00|1720.17|1717.77|1720.17|1717.77|1721.92|1719.52|1719.92|1717.52|0
1660288200000|2022-08-12 07:10:00|1720.42|1718.02|1720.92|1718.52|1722.67|1720.27|1720.29|1717.89|0
1660288500000|2022-08-12 07:15:00|1721.17|1718.77|1722.54|1720.14|1722.54|1720.14|1719.67|1717.27|0
1660288800000|2022-08-12 07:20:00|1722.67|1720.27|1724.17|1721.77|1725.79|1723.39|1722.67|1720.27|0
1660289100000|2022-08-12 07:25:00|1724.42|1722.02|1729.67|1727.27|1729.67|1727.27|1723.67|1721.27|0
1660289400000|2022-08-12 07:30:00|1729.42|1727.02|1730.04|1727.64|1730.04|1727.64|1728.17|1725.77|0
1660289700000|2022-08-12 07:35:00|1730.17|1727.77|1731.92|1729.52|1732.29|1729.89|1729.17|1726.77|0
1660290000000|2022-08-12 07:40:00|1731.67|1729.27|1732.92|1730.52|1733.29|1730.89|1730.42|1728.02|0
1660290300000|2022-08-12 07:45:00|1733.17|1730.77|1734.67|1732.27|1735.54|1733.14|1732.92|1730.52|0
1660290600000|2022-08-12 07:50:00|1734.92|1732.52|1736.92|1734.52|1737.17|1734.77|1734.92|1732.52|0
1660290900000|2022-08-12 07:55:00|1736.67|1734.27|1734.92|1732.52|1737.17|1734.77|1734.67|1732.27|0
1660291200000|2022-08-12 08:00:00|1735.42|1733.02|1733.67|1731.27|1735.67|1733.27|1733.67|1731.27|0
1660291500000|2022-08-12 08:05:00|1733.54|1731.14|1732.67|1730.27|1733.92|1731.52|1732.42|1730.02|0
1660291800000|2022-08-12 08:10:00|1732.42|1730.02|1733.92|1731.52|1733.92|1731.52|1731.42|1729.02|0
1660292100000|2022-08-12 08:15:00|1733.67|1731.27|1733.92|1731.52|1734.17|1731.77|1733.17|1730.77|0
1660292400000|2022-08-12 08:20:00|1734.17|1731.77|1734.67|1732.27|1735.17|1732.77|1734.17|1731.77|0
1660292700000|2022-08-12 08:25:00|1734.42|1732.02|1735.42|1733.02|1735.67|1733.27|1733.92|1731.52|0
1660293000000|2022-08-12 08:30:00|1735.17|1732.77|1735.42|1733.02|1737.03|1734.63|1735.17|1732.77|0
1660293300000|2022-08-12 08:35:00|1735.17|1732.77|1736.17|1733.77|1736.42|1734.02|1734.92|1732.52|0
1660293600000|2022-08-12 08:40:00|1736.42|1734.02|1737.66|1735.26|1738.41|1736.01|1736.17|1733.77|0
1660293900000|2022-08-12 08:45:00|1737.41|1735.01|1736.91|1734.51|1737.41|1735.01|1736.17|1733.77|0
1660294200000|2022-08-12 08:50:00|1736.78|1734.38|1734.16|1731.76|1736.91|1734.51|1734.16|1731.76|0
1660294500000|2022-08-12 08:55:00|1734.41|1732.01|1732.41|1730.01|1734.41|1732.01|1731.91|1729.51|0
1660294800000|2022-08-12 09:00:00|1732.53|1730.13|1733.66|1731.26|1733.91|1731.51|1732.41|1730.01|0
1660295100000|2022-08-12 09:05:00|1733.53|1731.13|1732.41|1730.01|1734.16|1731.76|1731.66|1729.26|0
1660295400000|2022-08-12 09:10:00|1732.03|1729.63|1733.41|1731.01|1733.91|1731.51|1732.03|1729.63|0
1660295700000|2022-08-12 09:15:00|1732.66|1730.26|1732.91|1730.51|1733.91|1731.51|1732.41|1730.01|0
1660296000000|2022-08-12 09:20:00|1732.78|1730.38|1732.91|1730.51|1733.66|1731.26|1732.41|1730.01|0
1660296300000|2022-08-12 09:25:00|1733.16|1730.76|1731.66|1729.26|1733.16|1730.76|1731.41|1729.01|0
1660296600000|2022-08-12 09:30:00|1731.53|1729.13|1732.91|1730.51|1732.91|1730.51|1731.41|1729.01|0
1660296900000|2022-08-12 09:35:00|1732.78|1730.38|1734.16|1731.76|1734.16|1731.76|1732.53|1730.13|0
1660297200000|2022-08-12 09:40:00|1734.41|1732.01|1733.53|1731.13|1735.16|1732.76|1733.41|1731.01|0
1660297500000|2022-08-12 09:45:00|1733.66|1731.26|1734.28|1731.88|1734.91|1732.51|1733.41|1731.01|0
1660297800000|2022-08-12 09:50:00|1734.41|1732.01|1735.78|1733.38|1736.16|1733.76|1734.28|1731.88|0
1660298100000|2022-08-12 09:55:00|1735.91|1733.51|1734.78|1732.38|1736.66|1734.26|1734.66|1732.26|0
1660298400000|2022-08-12 10:00:00|1734.91|1732.51|1731.66|1729.26|1734.91|1732.51|1730.91|1728.51|0
1660298700000|2022-08-12 10:05:00|1731.41|1729.01|1730.41|1728.01|1731.41|1729.01|1729.91|1727.51|0
1660299000000|2022-08-12 10:10:00|1730.66|1728.26|1729.16|1726.76|1730.66|1728.26|1728.17|1725.77|0
1660299300000|2022-08-12 10:15:00|1728.91|1726.51|1727.17|1724.77|1729.41|1727.01|1726.92|1724.52|0
1660299600000|2022-08-12 10:20:00|1727.42|1725.02|1726.67|1724.27|1727.79|1725.39|1726.04|1723.64|0
1660299900000|2022-08-12 10:25:00|1726.42|1724.02|1727.67|1725.27|1728.16|1725.76|1726.42|1724.02|0
1660300200000|2022-08-12 10:30:00|1727.92|1725.52|1729.16|1726.76|1729.41|1727.01|1727.42|1725.02|0
1660300500000|2022-08-12 10:35:00|1729.41|1727.01|1727.42|1725.02|1729.41|1727.01|1727.42|1725.02|0
1660300800000|2022-08-12 10:40:00|1727.67|1725.27|1726.92|1724.52|1728.41|1726.01|1725.92|1723.52|0
1660301100000|2022-08-12 10:45:00|1726.67|1724.27|1727.91|1725.51|1728.66|1726.26|1726.42|1724.02|0
1660301400000|2022-08-12 10:50:00|1727.78|1725.38|1728.66|1726.26|1728.66|1726.26|1726.91|1724.51|0
1660301700000|2022-08-12 10:55:00|1728.41|1726.01|1727.16|1724.76|1728.66|1726.26|1725.53|1723.13|0
1660302000000|2022-08-12 11:00:00|1726.91|1724.51|1722.66|1720.26|1726.91|1724.51|1722.66|1720.26|0
1660302300000|2022-08-12 11:05:00|1722.41|1720.01|1723.66|1721.26|1723.91|1721.51|1721.16|1718.76|0
1660302600000|2022-08-12 11:10:00|1723.91|1721.51|1725.16|1722.76|1725.41|1723.01|1722.66|1720.26|0
1660302900000|2022-08-12 11:15:00|1724.91|1722.51|1723.91|1721.51|1725.16|1722.76|1723.16|1720.76|0
1660303200000|2022-08-12 11:20:00|1723.66|1721.26|1723.16|1720.76|1723.66|1721.26|1721.41|1719.01|0
1660303500000|2022-08-12 11:25:00|1722.91|1720.51|1725.16|1722.76|1725.41|1723.01|1722.66|1720.26|0
1660303800000|2022-08-12 11:30:00|1725.03|1722.63|1725.91|1723.51|1726.16|1723.76|1724.41|1722.01|0
1660304100000|2022-08-12 11:35:00|1725.66|1723.26|1726.16|1723.76|1726.66|1724.26|1725.41|1723.01|0
1660304400000|2022-08-12 11:40:00|1726.03|1723.63|1724.91|1722.51|1726.16|1723.76|1724.41|1722.01|0
1660304700000|2022-08-12 11:45:00|1724.66|1722.26|1724.41|1722.01|1726.41|1724.01|1724.28|1721.88|0
1660305000000|2022-08-12 11:50:00|1724.16|1721.76|1726.91|1724.51|1727.16|1724.76|1723.66|1721.26|0
1660305300000|2022-08-12 11:55:00|1727.16|1724.76|1726.66|1724.26|1727.91|1725.51|1726.41|1724.01|0
1660305600000|2022-08-12 12:00:00|1726.41|1724.01|1725.41|1723.01|1727.16|1724.76|1725.03|1722.63|0
1660305900000|2022-08-12 12:05:00|1725.16|1722.76|1726.16|1723.76|1726.16|1723.76|1724.16|1721.76|0
1660306200000|2022-08-12 12:10:00|1726.41|1724.01|1727.16|1724.76|1727.41|1725.01|1725.16|1722.76|0
1660306500000|2022-08-12 12:15:00|1727.41|1725.01|1730.66|1728.26|1730.66|1728.26|1727.41|1725.01|0
1660306800000|2022-08-12 12:20:00|1730.91|1728.51|1730.91|1728.51|1732.66|1730.26|1730.41|1728.01|0
1660307100000|2022-08-12 12:25:00|1731.16|1728.76|1729.41|1727.01|1731.16|1728.76|1729.41|1727.01|0
1660307400000|2022-08-12 12:30:00|1729.66|1727.26|1732.16|1729.76|1732.91|1730.51|1729.66|1727.26|0
1660307700000|2022-08-12 12:35:00|1732.66|1730.26|1733.16|1730.76|1733.41|1731.01|1731.66|1729.26|0
1660308000000|2022-08-12 12:40:00|1733.41|1731.01|1729.91|1727.51|1733.53|1731.13|1729.91|1727.51|0
1660308300000|2022-08-12 12:45:00|1730.16|1727.76|1731.66|1729.26|1731.91|1729.51|1728.66|1726.26|0
1660308600000|2022-08-12 12:50:00|1731.91|1729.51|1731.91|1729.51|1732.91|1730.51|1731.41|1729.01|0
1660308900000|2022-08-12 12:55:00|1731.66|1729.26|1732.91|1730.51|1733.16|1730.76|1731.16|1728.76|0
1660309200000|2022-08-12 13:00:00|1733.16|1730.76|1734.16|1731.76|1735.16|1732.76|1732.91|1730.51|0
1660309500000|2022-08-12 13:05:00|1733.91|1731.51|1732.91|1730.51|1734.91|1732.51|1732.91|1730.51|0
1660309800000|2022-08-12 13:10:00|1733.16|1730.76|1737.16|1734.76|1737.41|1735.01|1731.41|1729.01|0
1660310100000|2022-08-12 13:15:00|1736.91|1734.51|1734.66|1732.26|1736.91|1734.51|1734.16|1731.76|0
1660310400000|2022-08-12 13:20:00|1734.16|1731.76|1733.78|1731.38|1735.16|1732.76|1733.16|1730.76|0
1660310700000|2022-08-12 13:25:00|1733.66|1731.26|1732.41|1730.01|1734.41|1732.01|1732.41|1730.01|0
1660311000000|2022-08-12 13:30:00|1732.16|1729.76|1731.66|1729.26|1733.91|1731.51|1729.16|1726.76|0
1660311300000|2022-08-12 13:35:00|1731.91|1729.51|1733.66|1731.26|1734.16|1731.76|1726.91|1724.51|0
1660311600000|2022-08-12 13:40:00|1733.41|1731.01|1739.15|1736.75|1740.4|1738|1733.41|1731.01|0
1660311900000|2022-08-12 13:45:00|1739.65|1737.25|1730.66|1728.26|1739.65|1737.25|1729.66|1727.26|0
1660312200000|2022-08-12 13:50:00|1730.91|1728.51|1734.28|1731.88|1737.66|1735.26|1730.41|1728.01|0
1660312500000|2022-08-12 13:55:00|1734.41|1732.01|1737.78|1735.38|1738.77|1736.37|1732.66|1730.26|0
1660312800000|2022-08-12 14:00:00|1732.16|1729.76|1728.66|1726.26|1733.28|1730.88|1722.91|1720.51|0
1660313100000|2022-08-12 14:05:00|1729.16|1726.76|1731.66|1729.26|1734.41|1732.01|1724.91|1722.51|0
1660313400000|2022-08-12 14:10:00|1731.41|1729.01|1733.66|1731.26|1738.41|1736.01|1731.41|1729.01|0
1660313700000|2022-08-12 14:15:00|1734.41|1732.01|1740.15|1737.75|1740.4|1738|1731.91|1729.51|0
1660314000000|2022-08-12 14:20:00|1740.9|1738.5|1736.65|1734.25|1740.9|1738.5|1736.15|1733.75|0
1660314300000|2022-08-12 14:25:00|1736.9|1734.5|1736.9|1734.5|1737.65|1735.25|1732.9|1730.5|0
1660314600000|2022-08-12 14:30:00|1737.15|1734.75|1736.77|1734.37|1739.15|1736.75|1733.9|1731.5|0
1660314900000|2022-08-12 14:35:00|1735.9|1733.5|1732.65|1730.25|1739.65|1737.25|1731.4|1729|0
1660315200000|2022-08-12 14:40:00|1732.9|1730.5|1731.9|1729.5|1733.9|1731.5|1730.15|1727.75|0
1660315500000|2022-08-12 14:45:00|1732.4|1730|1731.4|1729|1733.9|1731.5|1729.15|1726.75|0
1660315800000|2022-08-12 14:50:00|1731.65|1729.25|1734.9|1732.5|1735.65|1733.25|1730.9|1728.5|0
1660316100000|2022-08-12 14:55:00|1734.65|1732.25|1736.4|1734|1736.9|1734.5|1733.15|1730.75|0
1660316400000|2022-08-12 15:00:00|1736.9|1734.5|1740.4|1738|1744.39|1741.99|1735.65|1733.25|0
1660316700000|2022-08-12 15:05:00|1740.65|1738.25|1739.15|1736.75|1742.14|1739.74|1737.65|1735.25|0
1660317000000|2022-08-12 15:10:00|1738.9|1736.5|1741.64|1739.24|1742.64|1740.24|1738.9|1736.5|0
1660317300000|2022-08-12 15:15:00|1741.39|1738.99|1745.65|1743.25|1747.39|1744.99|1739.9|1737.5|0
1660317600000|2022-08-12 15:20:00|1745.9|1743.5|1747.15|1744.75|1748.9|1746.5|1745.9|1743.5|0
1660317900000|2022-08-12 15:25:00|1746.9|1744.5|1746.4|1744|1749.4|1747|1746.4|1744|0
1660318200000|2022-08-12 15:30:00|1746.65|1744.25|1747.65|1745.25|1748.4|1746|1745.65|1743.25|0
1660318500000|2022-08-12 15:35:00|1747.4|1745|1748.65|1746.25|1750.15|1747.75|1747.15|1744.75|0
1660318800000|2022-08-12 15:40:00|1748.15|1745.75|1746.27|1743.87|1748.4|1746|1745.65|1743.25|0
1660319100000|2022-08-12 15:45:00|1746.4|1744|1746.9|1744.5|1748.65|1746.25|1745.9|1743.5|0
1660319400000|2022-08-12 15:50:00|1746.4|1744|1747.9|1745.5|1747.9|1745.5|1745.15|1742.75|0
1660319700000|2022-08-12 15:55:00|1748.15|1745.75|1746.27|1743.87|1749.4|1747|1745.9|1743.5|0
1660320000000|2022-08-12 16:00:00|1746.4|1744|1749.9|1747.5|1750.4|1748|1745.9|1743.5|0
1660320300000|2022-08-12 16:05:00|1750.15|1747.75|1751.65|1749.25|1751.65|1749.25|1749.27|1746.87|0
1660320600000|2022-08-12 16:10:00|1751.9|1749.5|1750.65|1748.25|1753.4|1751|1750.65|1748.25|0
1660320900000|2022-08-12 16:15:00|1750.9|1748.5|1752.15|1749.75|1752.9|1750.5|1750.9|1748.5|0
1660321200000|2022-08-12 16:20:00|1752.4|1750|1753.9|1751.5|1754.65|1752.25|1751.65|1749.25|0
1660321500000|2022-08-12 16:25:00|1754.15|1751.75|1754.65|1752.25|1754.65|1752.25|1752.65|1750.25|0
1660321800000|2022-08-12 16:30:00|1754.4|1752|1753.9|1751.5|1754.65|1752.25|1752.9|1750.5|0
1660322100000|2022-08-12 16:35:00|1754.15|1751.75|1753.9|1751.5|1755.4|1753|1753.4|1751|0
1660322400000|2022-08-12 16:40:00|1753.65|1751.25|1754.4|1752|1754.4|1752|1752.4|1750|0
1660322700000|2022-08-12 16:45:00|1754.65|1752.25|1754.9|1752.5|1755.4|1753|1754.15|1751.75|0
1660323000000|2022-08-12 16:50:00|1755.15|1752.75|1754.4|1752|1755.65|1753.25|1753.65|1751.25|0
1660323300000|2022-08-12 16:55:00|1754.65|1752.25|1753.9|1751.5|1754.9|1752.5|1753.4|1751|0
1660323600000|2022-08-12 17:00:00|1754.15|1751.75|1753.9|1751.5|1755.15|1752.75|1752.9|1750.5|0
1660323900000|2022-08-12 17:05:00|1754.15|1751.75|1756.9|1754.5|1756.9|1754.5|1753.65|1751.25|0
1660324200000|2022-08-12 17:10:00|1757.15|1754.75|1756.4|1754|1757.4|1755|1755.65|1753.25|0
1660324500000|2022-08-12 17:15:00|1756.65|1754.25|1757.4|1755|1757.65|1755.25|1756.15|1753.75|0
1660324800000|2022-08-12 17:20:00|1757.65|1755.25|1757.65|1755.25|1758.15|1755.75|1756.9|1754.5|0
1660325100000|2022-08-12 17:25:00|1758.4|1756|1757.65|1755.25|1758.9|1756.5|1757.15|1754.75|0
1660325400000|2022-08-12 17:30:00|1757.9|1755.5|1758.65|1756.25|1759.15|1756.75|1756.9|1754.5|0
1660325700000|2022-08-12 17:35:00|1758.9|1756.5|1757.9|1755.5|1759.15|1756.75|1757.15|1754.75|0
1660326000000|2022-08-12 17:40:00|1757.65|1755.25|1758.65|1756.25|1759.15|1756.75|1757.65|1755.25|0
1660326300000|2022-08-12 17:45:00|1758.9|1756.5|1759.39|1756.99|1759.64|1757.24|1758.4|1756|0
1660326600000|2022-08-12 17:50:00|1759.64|1757.24|1761.14|1758.74|1762.39|1759.99|1759.39|1756.99|0
1660326900000|2022-08-12 17:55:00|1760.89|1758.49|1760.39|1757.99|1761.14|1758.74|1759.64|1757.24|0
1660327200000|2022-08-12 18:00:00|1760.64|1758.24|1760.65|1758.25|1761.15|1758.75|1760.14|1757.74|0
1660327500000|2022-08-12 18:05:00|1760.4|1758|1760.15|1757.75|1760.65|1758.25|1759.4|1757|0
1660327800000|2022-08-12 18:10:00|1759.9|1757.5|1761.4|1759|1761.4|1759|1759.4|1757|0
1660328100000|2022-08-12 18:15:00|1761.15|1758.75|1762.15|1759.75|1762.9|1760.5|1760.9|1758.5|0
1660328400000|2022-08-12 18:20:00|1761.9|1759.5|1761.65|1759.25|1762.4|1760|1761.15|1758.75|0
1660328700000|2022-08-12 18:25:00|1761.9|1759.5|1764.15|1761.75|1764.4|1762|1761.15|1758.75|0
1660329000000|2022-08-12 18:30:00|1764.4|1762|1770.4|1768|1770.4|1768|1764.15|1761.75|0
1660329300000|2022-08-12 18:35:00|1770.15|1767.75|1767.65|1765.25|1770.15|1767.75|1767.27|1764.87|0
1660329600000|2022-08-12 18:40:00|1767.9|1765.5|1768.9|1766.5|1769.15|1766.75|1767.4|1765|0
1660329900000|2022-08-12 18:45:00|1768.65|1766.25|1769.15|1766.75|1769.65|1767.25|1768.65|1766.25|0
1660330200000|2022-08-12 18:50:00|1769.4|1767|1767.9|1765.5|1770.15|1767.75|1767.4|1765|0
1660330500000|2022-08-12 18:55:00|1767.65|1765.25|1769.4|1767|1769.9|1767.5|1767.15|1764.75|0
1660330800000|2022-08-12 19:00:00|1769.15|1766.75|1770.65|1768.25|1771.4|1769|1768.4|1766|0
1660331100000|2022-08-12 19:05:00|1770.4|1768|1772.9|1770.5|1773.52|1771.12|1770.4|1768|0
1660331400000|2022-08-12 19:10:00|1773.15|1770.75|1775.4|1773|1776.89|1774.49|1772.9|1770.5|0
1660331700000|2022-08-12 19:15:00|1775.15|1772.75|1776.64|1774.24|1777.64|1775.24|1774.65|1772.25|0
1660332000000|2022-08-12 19:20:00|1776.4|1774|1773.65|1771.25|1776.64|1774.24|1772.4|1770|0
1660332300000|2022-08-12 19:25:00|1773.4|1771|1775.65|1773.25|1776.15|1773.75|1772.4|1770|0
1660332600000|2022-08-12 19:30:00|1775.4|1773|1773.9|1771.5|1776.65|1774.25|1773.4|1771|0
1660332900000|2022-08-12 19:35:00|1774.15|1771.75|1774.64|1772.24|1775.64|1773.24|1773.4|1771|0
1660333200000|2022-08-12 19:40:00|1774.89|1772.49|1778.39|1775.99|1778.64|1776.24|1774.64|1772.24|0
1660333500000|2022-08-12 19:45:00|1777.89|1775.49|1778.39|1775.99|1778.39|1775.99|1774.89|1772.49|0
1660333800000|2022-08-12 19:50:00|1779.14|1776.74|1778.14|1775.74|1779.14|1776.74|1776.39|1773.99|0
1660334100000|2022-08-12 19:55:00|1778.39|1775.99|1782.14|1779.74|1783.64|1781.24|1777.39|1774.99|0
1660334400000|2022-08-12 20:00:00|1781.39|1778.99|1780.89|1778.49|1782.14|1779.74|1779.89|1777.49|0
1660334700000|2022-08-12 20:05:00|1780.64|1778.24|1779.4|1777|1780.89|1778.49|1779.15|1776.75|0
1660335000000|2022-08-12 20:10:00|1779.15|1776.75|1779.89|1777.49|1780.14|1777.74|1779.15|1776.75|0
1660523700000|2022-08-15 00:35:00|1773.34|1770.54|1772.34|1769.54|1773.34|1770.54|1772.34|1769.54|0
1660524000000|2022-08-15 00:40:00|1772.09|1769.29|1772.59|1769.79|1772.59|1769.79|1771.59|1768.79|0
1660524300000|2022-08-15 00:45:00|1772.71|1769.91|1773.59|1770.79|1773.84|1771.04|1772.34|1769.54|0
1660524600000|2022-08-15 00:50:00|1773.71|1770.91|1774.34|1771.54|1774.34|1771.54|1773.09|1770.29|0
1660524900000|2022-08-15 00:55:00|1774.21|1771.41|1773.09|1770.29|1774.59|1771.79|1773.09|1770.29|0
1660525200000|2022-08-15 01:00:00|1772.96|1770.16|1771.96|1769.16|1773.84|1771.04|1771.84|1769.04|0
1660525500000|2022-08-15 01:05:00|1771.84|1769.04|1770.46|1767.66|1772.09|1769.29|1770.46|1767.66|0
1660525800000|2022-08-15 01:10:00|1770.59|1767.79|1769.84|1767.04|1770.84|1768.04|1769.59|1766.79|0
1660526100000|2022-08-15 01:15:00|1769.96|1767.16|1771.09|1768.29|1771.09|1768.29|1769.84|1767.04|0
1660526400000|2022-08-15 01:20:00|1770.84|1768.04|1772.34|1769.54|1772.34|1769.54|1770.09|1767.29|0
1660526700000|2022-08-15 01:25:00|1772.59|1769.79|1772.84|1770.04|1772.96|1770.16|1771.84|1769.04|0
1660527000000|2022-08-15 01:30:00|1772.71|1769.91|1773.83|1771.03|1774.08|1771.28|1772.59|1769.79|0
1660527300000|2022-08-15 01:35:00|1774.08|1771.28|1773.83|1771.03|1775.08|1772.28|1773.83|1771.03|0
1660527600000|2022-08-15 01:40:00|1774.08|1771.28|1775.83|1773.03|1775.83|1773.03|1774.08|1771.28|0
1660527900000|2022-08-15 01:45:00|1775.7|1772.9|1776.58|1773.78|1777.33|1774.53|1775.45|1772.65|0
1660528200000|2022-08-15 01:50:00|1776.83|1774.03|1776.58|1773.78|1777.33|1774.53|1776.58|1773.78|0
1660528500000|2022-08-15 01:55:00|1776.83|1774.03|1777.08|1774.28|1777.08|1774.28|1776.08|1773.28|0
1660528800000|2022-08-15 02:00:00|1777.33|1774.53|1775.08|1772.28|1777.33|1774.53|1775.08|1772.28|0
1660529100000|2022-08-15 02:05:00|1774.83|1772.03|1774.33|1771.53|1775.08|1772.28|1773.83|1771.03|0
1660529400000|2022-08-15 02:10:00|1774.08|1771.28|1771.84|1769.04|1774.08|1771.28|1771.84|1769.04|0
1660529700000|2022-08-15 02:15:00|1771.71|1768.91|1770.34|1767.54|1772.09|1769.29|1770.34|1767.54|0
1660530000000|2022-08-15 02:20:00|1769.84|1767.04|1771.59|1768.79|1771.59|1768.79|1769.84|1767.04|0
1660530300000|2022-08-15 02:25:00|1771.34|1768.54|1771.59|1768.79|1772.09|1769.29|1770.96|1768.16|0
1660530600000|2022-08-15 02:30:00|1771.71|1768.91|1771.59|1768.79|1771.84|1769.04|1770.46|1767.66|0
1660530900000|2022-08-15 02:35:00|1771.46|1768.66|1771.09|1768.29|1771.59|1768.79|1771.09|1768.29|0
1660531200000|2022-08-15 02:40:00|1771.34|1768.54|1771.59|1768.79|1771.59|1768.79|1771.09|1768.29|0
1660531500000|2022-08-15 02:45:00|1771.46|1768.66|1770.84|1768.04|1771.59|1768.79|1770.46|1767.66|0
1660531800000|2022-08-15 02:50:00|1770.59|1767.79|1770.84|1768.04|1770.84|1768.04|1769.84|1767.04|0
1660532100000|2022-08-15 02:55:00|1771.09|1768.29|1770.59|1767.79|1771.09|1768.29|1770.09|1767.29|0
1660532400000|2022-08-15 03:00:00|1770.34|1767.54|1770.34|1767.54|1770.84|1768.04|1770.09|1767.29|0
1660532700000|2022-08-15 03:05:00|1770.09|1767.29|1771.33|1768.53|1771.83|1769.03|1770.09|1767.29|0
1660533000000|2022-08-15 03:10:00|1771.58|1768.78|1773.08|1770.28|1773.58|1770.78|1771.58|1768.78|0
1660533300000|2022-08-15 03:15:00|1773.33|1770.53|1772.83|1770.03|1773.33|1770.53|1772.33|1769.53|0
1660533600000|2022-08-15 03:20:00|1772.95|1770.15|1772.33|1769.53|1773.08|1770.28|1772.08|1769.28|0
1660533900000|2022-08-15 03:25:00|1772.58|1769.78|1772.83|1770.03|1773.08|1770.28|1772.58|1769.78|0
1660534200000|2022-08-15 03:30:00|1773.08|1770.28|1772.58|1769.78|1773.33|1770.53|1772.58|1769.78|0
1660534500000|2022-08-15 03:35:00|1772.33|1769.53|1772.33|1769.53|1772.58|1769.78|1771.58|1768.78|0
1660534800000|2022-08-15 03:40:00|1772.58|1769.78|1772.83|1770.03|1773.33|1770.53|1772.33|1769.53|0
1660535100000|2022-08-15 03:45:00|1772.58|1769.78|1772.58|1769.78|1773.08|1770.28|1772.33|1769.53|0
1660535400000|2022-08-15 03:50:00|1772.83|1770.03|1772.83|1770.03|1773.33|1770.53|1772.33|1769.53|0
1660535700000|2022-08-15 03:55:00|1773.08|1770.28|1772.83|1770.03|1773.08|1770.28|1772.33|1769.53|0
1660536000000|2022-08-15 04:00:00|1773.08|1770.28|1773.33|1770.53|1773.58|1770.78|1772.83|1770.03|0
1660536300000|2022-08-15 04:05:00|1773.45|1770.65|1772.83|1770.03|1773.45|1770.65|1772.58|1769.78|0
1660536600000|2022-08-15 04:10:00|1772.58|1769.78|1773.08|1770.28|1773.33|1770.53|1772.58|1769.78|0
1660536900000|2022-08-15 04:15:00|1773.33|1770.53|1773.58|1770.78|1773.58|1770.78|1773.08|1770.28|0
1660537200000|2022-08-15 04:20:00|1773.33|1770.53|1773.33|1770.53|1773.58|1770.78|1773.33|1770.53|0
1660537500000|2022-08-15 04:25:00|1773.58|1770.78|1773.58|1770.78|1773.7|1770.9|1773.33|1770.53|0
1660537800000|2022-08-15 04:30:00|1773.7|1770.9|1773.58|1770.78|1773.83|1771.03|1773.08|1770.28|0
1660538100000|2022-08-15 04:35:00|1773.33|1770.53|1773.58|1770.78|1773.83|1771.03|1773.33|1770.53|0
1660538400000|2022-08-15 04:40:00|1773.83|1771.03|1773.83|1771.03|1774.33|1771.53|1773.83|1771.03|0
1660538700000|2022-08-15 04:45:00|1774.08|1771.28|1773.09|1770.29|1774.08|1771.28|1773.09|1770.29|0
1660539000000|2022-08-15 04:50:00|1773.33|1770.53|1773.08|1770.28|1773.33|1770.53|1773.08|1770.28|0
1660539300000|2022-08-15 04:55:00|1773.33|1770.53|1773.08|1770.28|1773.33|1770.53|1773.08|1770.28|0
1660539600000|2022-08-15 05:00:00|1773.33|1770.53|1774.33|1771.53|1774.33|1771.53|1773.08|1770.28|0
1660539900000|2022-08-15 05:05:00|1774.08|1771.28|1773.08|1770.28|1775.08|1772.28|1773.08|1770.28|0
1660540200000|2022-08-15 05:10:00|1773.33|1770.53|1772.58|1769.78|1773.33|1770.53|1772.34|1769.54|0
1660540500000|2022-08-15 05:15:00|1772.83|1770.03|1772.34|1769.54|1772.83|1770.03|1772.34|1769.54|0
1660540800000|2022-08-15 05:20:00|1772.58|1769.78|1772.33|1769.53|1773.08|1770.28|1772.33|1769.53|0
1660541100000|2022-08-15 05:25:00|1772.09|1769.29|1771.84|1769.04|1772.33|1769.53|1771.34|1768.54|0
1660541400000|2022-08-15 05:30:00|1771.59|1768.79|1770.09|1767.29|1771.84|1769.04|1770.09|1767.29|0
1660541700000|2022-08-15 05:35:00|1770.34|1767.54|1770.84|1768.04|1770.84|1768.04|1770.09|1767.29|0
1660542000000|2022-08-15 05:40:00|1771.09|1768.29|1771.34|1768.54|1771.59|1768.79|1771.09|1768.29|0
1660542300000|2022-08-15 05:45:00|1771.09|1768.29|1771.09|1768.29|1771.34|1768.54|1770.59|1767.79|0
1660542600000|2022-08-15 05:50:00|1771.21|1768.41|1772.2|1769.4|1772.33|1769.53|1771.21|1768.41|0
1660542900000|2022-08-15 05:55:00|1772.08|1769.28|1773.08|1770.28|1773.33|1770.53|1771.83|1769.03|0
1660543200000|2022-08-15 06:00:00|1773.2|1770.4|1774.08|1771.28|1774.33|1771.53|1772.08|1769.28|0
1660543500000|2022-08-15 06:05:00|1774.2|1771.4|1772.83|1770.03|1774.45|1771.65|1772.83|1770.03|0
1660543800000|2022-08-15 06:10:00|1772.95|1770.15|1773.33|1770.53|1774.58|1771.78|1772.7|1769.9|0
1660544100000|2022-08-15 06:15:00|1773.2|1770.4|1773.83|1771.03|1774.83|1772.03|1773.2|1770.4|0
1660544400000|2022-08-15 06:20:00|1773.7|1770.9|1773.83|1771.03|1774.08|1771.28|1773.2|1770.4|0
1660544700000|2022-08-15 06:25:00|1774.08|1771.28|1773.08|1770.28|1774.33|1771.53|1773.08|1770.28|0
1660545000000|2022-08-15 06:30:00|1772.95|1770.15|1773.33|1770.53|1773.33|1770.53|1772.34|1769.54|0
1660545300000|2022-08-15 06:35:00|1773.08|1770.28|1772.09|1769.29|1773.08|1770.28|1772.09|1769.29|0
1660545600000|2022-08-15 06:40:00|1771.84|1769.04|1772.83|1770.03|1773.08|1770.28|1771.84|1769.04|0
1660545900000|2022-08-15 06:45:00|1773.08|1770.28|1772.33|1769.53|1773.33|1770.53|1772.08|1769.28|0
1660546200000|2022-08-15 06:50:00|1772.2|1769.4|1772.08|1769.28|1772.58|1769.78|1771.71|1768.91|0
1660546500000|2022-08-15 06:55:00|1771.83|1769.03|1772.33|1769.53|1772.58|1769.78|1771.59|1768.79|0
1660546800000|2022-08-15 07:00:00|1771.83|1769.03|1772.33|1769.53|1772.33|1769.53|1770.34|1767.54|0
1660547100000|2022-08-15 07:05:00|1772.13|1769.73|1769.64|1767.24|1772.63|1770.23|1769.39|1766.99|0
1660547400000|2022-08-15 07:10:00|1769.39|1766.99|1767.01|1764.61|1769.89|1767.49|1767.01|1764.61|0
1660547700000|2022-08-15 07:15:00|1767.14|1764.74|1765.64|1763.24|1767.14|1764.74|1764.76|1762.36|0
1660548000000|2022-08-15 07:20:00|1765.89|1763.49|1763.89|1761.49|1765.89|1763.49|1763.64|1761.24|0
1660548300000|2022-08-15 07:25:00|1764.14|1761.74|1764.39|1761.99|1764.76|1762.36|1762.89|1760.49|0
1660548600000|2022-08-15 07:30:00|1764.14|1761.74|1764.14|1761.74|1765.64|1763.24|1764.14|1761.74|0
1660548900000|2022-08-15 07:35:00|1763.89|1761.49|1760.89|1758.49|1763.89|1761.49|1760.89|1758.49|0
1660549200000|2022-08-15 07:40:00|1761.14|1758.74|1763.01|1760.61|1763.14|1760.74|1760.14|1757.74|0
1660549500000|2022-08-15 07:45:00|1763.14|1760.74|1762.88|1760.48|1763.51|1761.11|1762.39|1759.99|0
1660549800000|2022-08-15 07:50:00|1762.63|1760.23|1763.13|1760.73|1763.75|1761.35|1761.39|1758.99|0
1660550100000|2022-08-15 07:55:00|1762.89|1760.49|1760.76|1758.36|1762.89|1760.49|1760.39|1757.99|0
1660550400000|2022-08-15 08:00:00|1760.89|1758.49|1762.88|1760.48|1762.88|1760.48|1760.89|1758.49|0
1660550700000|2022-08-15 08:05:00|1763.13|1760.73|1764.63|1762.23|1765.75|1763.35|1763.13|1760.73|0
1660551000000|2022-08-15 08:10:00|1764.88|1762.48|1763.63|1761.23|1764.88|1762.48|1763.13|1760.73|0
1660551300000|2022-08-15 08:15:00|1764|1761.6|1763.13|1760.73|1764|1761.6|1762.38|1759.98|0
1660551600000|2022-08-15 08:20:00|1763.38|1760.98|1762.5|1760.1|1763.88|1761.48|1762.38|1759.98|0
1660551900000|2022-08-15 08:25:00|1762.38|1759.98|1764.88|1762.48|1764.88|1762.48|1762.38|1759.98|0
1660552200000|2022-08-15 08:30:00|1764.63|1762.23|1765.13|1762.73|1765.63|1763.23|1764.38|1761.98|0
1660552500000|2022-08-15 08:35:00|1765.25|1762.85|1765.75|1763.35|1765.75|1763.35|1764.88|1762.48|0
1660552800000|2022-08-15 08:40:00|1766.13|1763.73|1765.38|1762.98|1767.38|1764.98|1765.38|1762.98|0
1660553100000|2022-08-15 08:45:00|1765.5|1763.1|1764.63|1762.23|1765.5|1763.1|1764.38|1761.98|0
1660553400000|2022-08-15 08:50:00|1764.88|1762.48|1763.88|1761.48|1765|1762.6|1763.63|1761.23|0
1660553700000|2022-08-15 08:55:00|1763.63|1761.23|1762.63|1760.23|1763.88|1761.48|1762.5|1760.1|0
1660554000000|2022-08-15 09:00:00|1762.75|1760.35|1762.63|1760.23|1763.13|1760.73|1762.38|1759.98|0
1660554300000|2022-08-15 09:05:00|1762.88|1760.48|1762.38|1759.98|1762.88|1760.48|1761.88|1759.48|0
1660554600000|2022-08-15 09:10:00|1762.13|1759.73|1763.38|1760.98|1763.63|1761.23|1762.13|1759.73|0
1660554900000|2022-08-15 09:15:00|1763.5|1761.1|1761.63|1759.23|1764.13|1761.73|1760.88|1758.48|0
1660555200000|2022-08-15 09:20:00|1761.75|1759.35|1760.14|1757.74|1761.75|1759.35|1759.39|1756.99|0
1660555500000|2022-08-15 09:25:00|1760.39|1757.99|1759.89|1757.49|1760.51|1758.11|1758.89|1756.49|0
1660555800000|2022-08-15 09:30:00|1759.76|1757.36|1758.39|1755.99|1760.14|1757.74|1758.39|1755.99|0
1660556100000|2022-08-15 09:35:00|1758.64|1756.24|1757.64|1755.24|1758.64|1756.24|1757.14|1754.74|0
1660556400000|2022-08-15 09:40:00|1757.89|1755.49|1759.39|1756.99|1759.64|1757.24|1757.89|1755.49|0
1660556700000|2022-08-15 09:45:00|1759.64|1757.24|1760.25|1757.85|1760.88|1758.48|1759.14|1756.74|0
1660557000000|2022-08-15 09:50:00|1760.13|1757.73|1761.13|1758.73|1762.38|1759.98|1760.13|1757.73|0
1660557300000|2022-08-15 09:55:00|1761.63|1759.23|1761.63|1759.23|1762.13|1759.73|1761.13|1758.73|0
1660557600000|2022-08-15 10:00:00|1761.88|1759.48|1761.13|1758.73|1763.13|1760.73|1760.63|1758.23|0
1660557900000|2022-08-15 10:05:00|1761.25|1758.85|1760.63|1758.23|1761.38|1758.98|1760.38|1757.98|0
1660558200000|2022-08-15 10:10:00|1760.5|1758.1|1760.75|1758.35|1761.88|1759.48|1758.64|1756.24|0
1660558500000|2022-08-15 10:15:00|1760.63|1758.23|1761.38|1758.98|1761.38|1758.98|1760.13|1757.73|0
1660558800000|2022-08-15 10:20:00|1761.13|1758.73|1758.14|1755.74|1761.38|1758.98|1757.89|1755.49|0
1660559100000|2022-08-15 10:25:00|1758.39|1755.99|1758.01|1755.61|1759.88|1757.48|1758.01|1755.61|0
1660559400000|2022-08-15 10:30:00|1757.89|1755.49|1758.88|1756.48|1759.63|1757.23|1757.89|1755.49|0
1660559700000|2022-08-15 10:35:00|1759.13|1756.73|1759.38|1756.98|1759.88|1757.48|1758.88|1756.48|0
1660560000000|2022-08-15 10:40:00|1759.63|1757.23|1761.38|1758.98|1761.38|1758.98|1759.13|1756.73|0
1660560300000|2022-08-15 10:45:00|1761|1758.6|1763.88|1761.48|1764.13|1761.73|1760.63|1758.23|0
1660560600000|2022-08-15 10:50:00|1763.13|1760.73|1762.63|1760.23|1763.13|1760.73|1761.88|1759.48|0
1660560900000|2022-08-15 10:55:00|1762.88|1760.48|1763.38|1760.98|1763.88|1761.48|1762.63|1760.23|0
1660561200000|2022-08-15 11:00:00|1763.88|1761.48|1764.13|1761.73|1764.63|1762.23|1762.63|1760.23|0
1660561500000|2022-08-15 11:05:00|1763.88|1761.48|1764.13|1761.73|1764.63|1762.23|1763.38|1760.98|0
1660561800000|2022-08-15 11:10:00|1763.88|1761.48|1763.63|1761.23|1764.13|1761.73|1763.13|1760.73|0
1660562100000|2022-08-15 11:15:00|1763.38|1760.98|1763.38|1760.98|1763.63|1761.23|1763.38|1760.98|0
1660562400000|2022-08-15 11:20:00|1763.63|1761.23|1762.63|1760.23|1764.38|1761.98|1762.63|1760.23|0
1660562700000|2022-08-15 11:25:00|1762.13|1759.73|1763.13|1760.73|1763.13|1760.73|1762|1759.6|0
1660563000000|2022-08-15 11:30:00|1763.38|1760.98|1761.88|1759.48|1763.38|1760.98|1761.88|1759.48|0
1660563300000|2022-08-15 11:35:00|1762.13|1759.73|1762.38|1759.98|1762.63|1760.23|1761.88|1759.48|0
1660563600000|2022-08-15 11:40:00|1762.63|1760.23|1760.63|1758.23|1762.63|1760.23|1760.13|1757.73|0
1660563900000|2022-08-15 11:45:00|1760.38|1757.98|1757.88|1755.48|1760.88|1758.48|1757.63|1755.23|0
1660564200000|2022-08-15 11:50:00|1757.63|1755.23|1756.14|1753.74|1758.13|1755.73|1755.51|1753.11|0
1660564500000|2022-08-15 11:55:00|1756.63|1754.23|1758.88|1756.48|1759|1756.6|1756.63|1754.23|0
1660564800000|2022-08-15 12:00:00|1758.63|1756.23|1755.89|1753.49|1758.63|1756.23|1755.64|1753.24|0
1660565100000|2022-08-15 12:05:00|1756.14|1753.74|1756.63|1754.23|1756.88|1754.48|1755.64|1753.24|0
1660565400000|2022-08-15 12:10:00|1756.75|1754.35|1758.63|1756.23|1758.63|1756.23|1754.89|1752.49|0
1660565700000|2022-08-15 12:15:00|1758.88|1756.48|1760.13|1757.73|1760.38|1757.98|1758.38|1755.98|0
1660566000000|2022-08-15 12:20:00|1759.88|1757.48|1759.88|1757.48|1760.88|1758.48|1759.63|1757.23|0
1660566300000|2022-08-15 12:25:00|1759.75|1757.35|1761.88|1759.48|1762.63|1760.23|1759.38|1756.98|0
1660566600000|2022-08-15 12:30:00|1762.5|1760.1|1759.88|1757.48|1762.88|1760.48|1759.38|1756.98|0
1660566900000|2022-08-15 12:35:00|1759.63|1757.23|1756.13|1753.73|1759.63|1757.23|1755.63|1753.23|0
1660567200000|2022-08-15 12:40:00|1756|1753.6|1754.13|1751.73|1756.88|1754.48|1753.13|1750.73|0
1660567500000|2022-08-15 12:45:00|1754.38|1751.98|1751.89|1749.49|1754.38|1751.98|1751.64|1749.24|0
1660567800000|2022-08-15 12:50:00|1751.64|1749.24|1751.64|1749.24|1753.14|1750.74|1751.39|1748.99|0
1660568100000|2022-08-15 12:55:00|1751.39|1748.99|1750.64|1748.24|1751.89|1749.49|1750.39|1747.99|0
1660568400000|2022-08-15 13:00:00|1750.39|1747.99|1754.64|1752.24|1754.89|1752.49|1750.39|1747.99|0
1660568700000|2022-08-15 13:05:00|1754.89|1752.49|1755.14|1752.74|1755.89|1753.49|1754.14|1751.74|0
1660569000000|2022-08-15 13:10:00|1754.64|1752.24|1755.39|1752.99|1755.39|1752.99|1754.14|1751.74|0
1660569300000|2022-08-15 13:15:00|1755.51|1753.11|1755.64|1753.24|1756.89|1754.49|1754.89|1752.49|0
1660569600000|2022-08-15 13:20:00|1755.39|1752.99|1757.14|1754.74|1757.39|1754.99|1755.39|1752.99|0
1660569900000|2022-08-15 13:25:00|1756.89|1754.49|1759.64|1757.24|1759.64|1757.24|1756.89|1754.49|0
1660570200000|2022-08-15 13:30:00|1760.39|1757.99|1765.64|1763.24|1766.13|1763.73|1759.39|1756.99|0
1660570500000|2022-08-15 13:35:00|1766.13|1763.73|1767.88|1765.48|1768.63|1766.23|1764.14|1761.74|0
1660570800000|2022-08-15 13:40:00|1767.63|1765.23|1765.38|1762.98|1768.38|1765.98|1763.39|1760.99|0
1660571100000|2022-08-15 13:45:00|1765.63|1763.23|1768.38|1765.98|1771.63|1769.23|1765.63|1763.23|0
1660571400000|2022-08-15 13:50:00|1768.63|1766.23|1779.38|1776.98|1779.88|1777.48|1768.38|1765.98|0
1660571700000|2022-08-15 13:55:00|1779.63|1777.23|1781.38|1778.98|1784.88|1782.48|1778.13|1775.73|0
1660572000000|2022-08-15 14:00:00|1780.38|1777.98|1778.38|1775.98|1780.88|1778.48|1774.88|1772.48|0
1660572300000|2022-08-15 14:05:00|1778.13|1775.73|1777.63|1775.23|1779.88|1777.48|1775.38|1772.98|0
1660572600000|2022-08-15 14:10:00|1777.88|1775.48|1771.63|1769.23|1778.88|1776.48|1771.63|1769.23|0
1660572900000|2022-08-15 14:15:00|1771.88|1769.48|1771.38|1768.98|1773.13|1770.73|1770.63|1768.23|0
1660573200000|2022-08-15 14:20:00|1771.13|1768.73|1768.64|1766.24|1771.13|1768.73|1767.89|1765.49|0
1660573500000|2022-08-15 14:25:00|1768.14|1765.74|1772.38|1769.98|1772.88|1770.48|1768.14|1765.74|0
1660573800000|2022-08-15 14:30:00|1772.13|1769.73|1777.63|1775.23|1777.88|1775.48|1771.38|1768.98|0
1660574100000|2022-08-15 14:35:00|1777.38|1774.98|1773.88|1771.48|1777.63|1775.23|1773.38|1770.98|0
1660574400000|2022-08-15 14:40:00|1774.13|1771.73|1774.63|1772.23|1777.88|1775.48|1773.88|1771.48|0
1660574700000|2022-08-15 14:45:00|1774.38|1771.98|1771.13|1768.73|1776.13|1773.73|1770.63|1768.23|0
1660575000000|2022-08-15 14:50:00|1770.63|1768.23|1771.13|1768.73|1773.63|1771.23|1769.88|1767.48|0
1660575300000|2022-08-15 14:55:00|1771.38|1768.98|1770.38|1767.98|1772.13|1769.73|1768.63|1766.23|0
1660575600000|2022-08-15 15:00:00|1769.63|1767.23|1771.38|1768.98|1772.38|1769.98|1767.63|1765.23|0
1660575900000|2022-08-15 15:05:00|1771.63|1769.23|1770.13|1767.73|1774.38|1771.98|1769.13|1766.73|0
1660576200000|2022-08-15 15:10:00|1770.38|1767.98|1768.13|1765.73|1770.63|1768.23|1766.38|1763.98|0
1660576500000|2022-08-15 15:15:00|1768.38|1765.98|1771.38|1768.98|1771.63|1769.23|1768.38|1765.98|0
1660576800000|2022-08-15 15:20:00|1771.88|1769.48|1773.63|1771.23|1775.38|1772.98|1770.13|1767.73|0
1660577100000|2022-08-15 15:25:00|1773.88|1771.48|1775.13|1772.73|1775.13|1772.73|1772.38|1769.98|0
1660577400000|2022-08-15 15:30:00|1775.63|1773.23|1777.13|1774.73|1777.88|1775.48|1774.88|1772.48|0
1660577700000|2022-08-15 15:35:00|1777.38|1774.98|1780.62|1778.22|1780.87|1778.47|1776.88|1774.48|0
1660578000000|2022-08-15 15:40:00|1780.87|1778.47|1784.87|1782.47|1785.37|1782.97|1779.63|1777.23|0
1660578300000|2022-08-15 15:45:00|1785.12|1782.72|1790.62|1788.22|1790.62|1788.22|1785.12|1782.72|0
1660578600000|2022-08-15 15:50:00|1790.87|1788.47|1792.62|1790.22|1793.87|1791.47|1790.12|1787.72|0
1660578900000|2022-08-15 15:55:00|1792.37|1789.97|1791.87|1789.47|1794.12|1791.72|1791.12|1788.72|0
1660579200000|2022-08-15 16:00:00|1792.37|1789.97|1792.62|1790.22|1792.62|1790.22|1789.12|1786.72|0
1660579500000|2022-08-15 16:05:00|1792.87|1790.47|1790.37|1787.97|1792.87|1790.47|1790.37|1787.97|0
1660579800000|2022-08-15 16:10:00|1790.62|1788.22|1792.87|1790.47|1794.37|1791.97|1790.62|1788.22|0
1660580100000|2022-08-15 16:15:00|1792.62|1790.22|1792.88|1790.48|1796.12|1793.72|1792.37|1789.97|0
1660580400000|2022-08-15 16:20:00|1793|1790.6|1793.88|1791.48|1793.88|1791.48|1791.63|1789.23|0
1660580700000|2022-08-15 16:25:00|1793.63|1791.23|1795.63|1793.23|1796.13|1793.73|1793.13|1790.73|0
1660581000000|2022-08-15 16:30:00|1795.38|1792.98|1798.38|1795.98|1798.38|1795.98|1795.13|1792.73|0
1660581300000|2022-08-15 16:35:00|1798.13|1795.73|1796.13|1793.73|1798.75|1796.35|1796.13|1793.73|0
1660581600000|2022-08-15 16:40:00|1796.63|1794.23|1797.88|1795.48|1798.13|1795.73|1795.63|1793.23|0
1660581900000|2022-08-15 16:45:00|1797.63|1795.23|1796.63|1794.23|1798.38|1795.98|1796.38|1793.98|0
1660582200000|2022-08-15 16:50:00|1796.88|1794.48|1798.88|1796.48|1799.88|1797.48|1796.88|1794.48|0
1660582500000|2022-08-15 16:55:00|1799.13|1796.73|1800|1797.6|1801.13|1798.73|1798.63|1796.23|0
1660582800000|2022-08-15 17:00:00|1800.13|1797.73|1797.88|1795.48|1800.38|1797.98|1796.88|1794.48|0
1660583100000|2022-08-15 17:05:00|1798.38|1795.98|1801.13|1798.73|1801.88|1799.48|1798.38|1795.98|0
1660583400000|2022-08-15 17:10:00|1800.88|1798.48|1798.13|1795.73|1801.38|1798.98|1798.13|1795.73|0
1660583700000|2022-08-15 17:15:00|1798.38|1795.98|1796.13|1793.73|1799.13|1796.73|1796.13|1793.73|0
1660584000000|2022-08-15 17:20:00|1796.38|1793.98|1797.88|1795.48|1798.13|1795.73|1794.63|1792.23|0
1660584300000|2022-08-15 17:25:00|1798.13|1795.73|1798.13|1795.73|1799.38|1796.98|1797.13|1794.73|0
1660584600000|2022-08-15 17:30:00|1798.38|1795.98|1795.88|1793.48|1799.13|1796.73|1795.88|1793.48|0
1660584900000|2022-08-15 17:35:00|1796.38|1793.98|1793.38|1790.98|1797.38|1794.98|1793.38|1790.98|0
1660585200000|2022-08-15 17:40:00|1793.63|1791.23|1793.88|1791.48|1795.13|1792.73|1793.13|1790.73|0
1660585500000|2022-08-15 17:45:00|1793.63|1791.23|1796.13|1793.73|1796.38|1793.98|1793.38|1790.98|0
1660585800000|2022-08-15 17:50:00|1796.38|1793.98|1796.63|1794.23|1797.38|1794.98|1795.88|1793.48|0
1660586100000|2022-08-15 17:55:00|1796.88|1794.48|1797.63|1795.23|1797.88|1795.48|1796.38|1793.98|0
1660586400000|2022-08-15 18:00:00|1797.38|1794.98|1796.63|1794.23|1797.63|1795.23|1795.88|1793.48|0
1660586700000|2022-08-15 18:05:00|1796.38|1793.98|1794.13|1791.73|1797.88|1795.48|1793.88|1791.48|0
1660587000000|2022-08-15 18:10:00|1794.38|1791.98|1794.63|1792.23|1795.38|1792.98|1793.13|1790.73|0
1660587300000|2022-08-15 18:15:00|1794.88|1792.48|1797.88|1795.48|1797.88|1795.48|1794.88|1792.48|0
1660587600000|2022-08-15 18:20:00|1798.13|1795.73|1796.88|1794.48|1798.88|1796.48|1795.88|1793.48|0
1660587900000|2022-08-15 18:25:00|1796.63|1794.23|1798.13|1795.73|1798.13|1795.73|1794.88|1792.48|0
1660588200000|2022-08-15 18:30:00|1798.38|1795.98|1799.63|1797.23|1800.87|1798.47|1796.88|1794.48|0
1660588500000|2022-08-15 18:35:00|1799.88|1797.48|1801.12|1798.72|1801.12|1798.72|1799.38|1796.98|0
1660588800000|2022-08-15 18:40:00|1801.37|1798.97|1799.63|1797.23|1801.37|1798.97|1798.63|1796.23|0
1660589100000|2022-08-15 18:45:00|1799.38|1796.98|1801.12|1798.72|1801.12|1798.72|1798.38|1795.98|0
1660589400000|2022-08-15 18:50:00|1800.87|1798.47|1801.12|1798.72|1801.37|1798.97|1799.38|1796.98|0
1660589700000|2022-08-15 18:55:00|1801.37|1798.97|1801.12|1798.72|1802.12|1799.72|1800.87|1798.47|0
1660590000000|2022-08-15 19:00:00|1801.37|1798.97|1800.87|1798.47|1802.62|1800.22|1800.12|1797.72|0
1660590300000|2022-08-15 19:05:00|1801.12|1798.72|1799.13|1796.73|1801.87|1799.47|1798.63|1796.23|0
1660590600000|2022-08-15 19:10:00|1798.88|1796.48|1800.12|1797.72|1801.62|1799.22|1798.13|1795.73|0
1660590900000|2022-08-15 19:15:00|1800.37|1797.97|1802.37|1799.97|1802.87|1800.47|1800.12|1797.72|0
1660591200000|2022-08-15 19:20:00|1802.62|1800.22|1804.37|1801.97|1804.37|1801.97|1802.37|1799.97|0
1660591500000|2022-08-15 19:25:00|1804.12|1801.72|1803.87|1801.47|1804.37|1801.97|1801.87|1799.47|0
1660591800000|2022-08-15 19:30:00|1803.62|1801.22|1803.87|1801.47|1803.87|1801.47|1801.38|1798.98|0
1660592100000|2022-08-15 19:35:00|1803.63|1801.23|1803.13|1800.73|1803.63|1801.23|1802.13|1799.73|0
1660592400000|2022-08-15 19:40:00|1802.88|1800.48|1800.88|1798.48|1803.13|1800.73|1800.63|1798.23|0
1660592700000|2022-08-15 19:45:00|1801.13|1798.73|1803.87|1801.47|1803.87|1801.47|1800.88|1798.48|0
1660593000000|2022-08-15 19:50:00|1803.37|1800.97|1799.13|1796.73|1804.37|1801.97|1798.88|1796.48|0
1660593300000|2022-08-15 19:55:00|1798.88|1796.48|1798.63|1796.23|1800.88|1798.48|1797.63|1795.23|0
1660593600000|2022-08-15 20:00:00|1800.13|1797.73|1799.13|1796.73|1800.63|1798.23|1798.63|1796.23|0
1660593900000|2022-08-15 20:05:00|1799|1796.6|1798.13|1795.73|1799.63|1797.23|1798.13|1795.73|0
1660594200000|2022-08-15 20:10:00|1798.38|1795.98|1796.88|1794.48|1798.38|1795.98|1795.13|1792.73|0
1660594500000|2022-08-15 20:15:00|1796.83|1794.03|1797.58|1794.78|1798.08|1795.28|1796.83|1794.03|0
1660594800000|2022-08-15 20:20:00|1797.83|1795.03|1796.83|1794.03|1798.08|1795.28|1796.58|1793.78|0
1660595100000|2022-08-15 20:25:00|1796.58|1793.78|1797.08|1794.28|1797.33|1794.53|1795.58|1792.78|0
1660595400000|2022-08-15 20:30:00|1797.33|1794.53|1797.83|1795.03|1798.08|1795.28|1797.33|1794.53|0
1660595700000|2022-08-15 20:35:00|1798.08|1795.28|1798.08|1795.28|1798.2|1795.4|1797.58|1794.78|0
1660596000000|2022-08-15 20:40:00|1797.83|1795.03|1798.08|1795.28|1798.33|1795.53|1797.45|1794.65|0
1660596300000|2022-08-15 20:45:00|1798.33|1795.53|1797.08|1794.28|1798.33|1795.53|1797.08|1794.28|0
1660596600000|2022-08-15 20:50:00|1797.33|1794.53|1795.58|1792.78|1797.33|1794.53|1795.58|1792.78|0
1660596900000|2022-08-15 20:55:00|1795.83|1793.03|1796.23|1793.43|1796.95|1794.15|1795.58|1792.78|0
1660597200000|2022-08-15 21:00:00|1796.66|1793.86|1796.59|1793.79|1796.74|1793.94|1796.19|1793.39|0
1660597500000|2022-08-15 21:05:00|1796.85|1794.05|1796.77|1793.97|1797.07|1794.27|1796.59|1793.79|0
1660597800000|2022-08-15 21:10:00|1796.59|1793.79|1796.59|1793.79|1796.77|1793.97|1796.48|1793.68|0
1660598100000|2022-08-15 21:15:00|1796.55|1793.75|1796.59|1793.79|1796.59|1793.79|1796.52|1793.72|0
1660598400000|2022-08-15 21:20:00|1796.52|1793.72|1796.63|1793.83|1796.7|1793.9|1796.52|1793.72|0
1660598700000|2022-08-15 21:25:00|1796.66|1793.86|1796.7|1793.9|1796.7|1793.9|1796.63|1793.83|0
1660599000000|2022-08-15 21:30:00|1796.66|1793.86|1796.15|1793.35|1796.66|1793.86|1796.15|1793.35|0
1660599300000|2022-08-15 21:35:00|1796.23|1793.43|1796.23|1793.43|1796.23|1793.43|1796.23|1793.43|0
1660599600000|2022-08-15 21:40:00|1796.37|1793.57|1796.55|1793.75|1796.55|1793.75|1796.37|1793.57|0
1660599900000|2022-08-15 21:45:00|1796.59|1793.79|1796.63|1793.83|1796.63|1793.83|1796.59|1793.79|0
1660600200000|2022-08-15 21:50:00|1796.59|1793.79|1796.45|1793.65|1796.59|1793.79|1796.41|1793.61|0
1660600500000|2022-08-15 21:55:00|1796.48|1793.68|1796.48|1793.68|1796.55|1793.75|1796.26|1793.46|0
1660600800000|2022-08-15 22:00:00|1796.2|1793.4|1795.33|1792.53|1796.2|1793.4|1794.08|1791.28|0
1660601100000|2022-08-15 22:05:00|1795.08|1792.28|1794.33|1791.53|1795.08|1792.28|1794.33|1791.53|0
1660601400000|2022-08-15 22:10:00|1794.58|1791.78|1795.33|1792.53|1795.33|1792.53|1794.33|1791.53|0
1660601700000|2022-08-15 22:15:00|1795.58|1792.78|1795.33|1792.53|1795.58|1792.78|1794.83|1792.03|0
1660602000000|2022-08-15 22:20:00|1795.08|1792.28|1795.08|1792.28|1795.33|1792.53|1794.83|1792.03|0
1660602300000|2022-08-15 22:25:00|1794.83|1792.03|1795.08|1792.28|1795.33|1792.53|1794.58|1791.78|0
1660602600000|2022-08-15 22:30:00|1795.33|1792.53|1795.58|1792.78|1795.83|1793.03|1795.33|1792.53|0
1660602900000|2022-08-15 22:35:00|1795.83|1793.03|1795.58|1792.78|1795.83|1793.03|1795.58|1792.78|0
1660603200000|2022-08-15 22:40:00|1795.83|1793.03|1794.83|1792.03|1795.83|1793.03|1794.83|1792.03|0
1660603500000|2022-08-15 22:45:00|1795.08|1792.28|1794.83|1792.03|1795.08|1792.28|1794.58|1791.78|0
1660603800000|2022-08-15 22:50:00|1795.08|1792.28|1794.08|1791.28|1795.08|1792.28|1793.95|1791.15|0
1660604100000|2022-08-15 22:55:00|1794.33|1791.53|1794.58|1791.78|1794.83|1792.03|1794.33|1791.53|0
1660604400000|2022-08-15 23:00:00|1794.83|1792.03|1794.33|1791.53|1795.08|1792.28|1793.83|1791.03|0
1660604700000|2022-08-15 23:05:00|1794.58|1791.78|1795.08|1792.28|1795.33|1792.53|1794.08|1791.28|0
1660605000000|2022-08-15 23:10:00|1794.83|1792.03|1794.83|1792.03|1795.2|1792.4|1794.58|1791.78|0
1660605300000|2022-08-15 23:15:00|1795.08|1792.28|1795.08|1792.28|1795.08|1792.28|1794.83|1792.03|0
1660605600000|2022-08-15 23:20:00|1794.83|1792.03|1794.83|1792.03|1795.08|1792.28|1794.58|1791.78|0
1660605900000|2022-08-15 23:25:00|1794.58|1791.78|1794.58|1791.78|1794.58|1791.78|1794.33|1791.53|0
1660606200000|2022-08-15 23:30:00|1794.33|1791.53|1795.08|1792.28|1795.08|1792.28|1794.33|1791.53|0
1660606500000|2022-08-15 23:35:00|1794.83|1792.03|1794.58|1791.78|1795.08|1792.28|1794.58|1791.78|0
1660606800000|2022-08-15 23:40:00|1794.83|1792.03|1795.08|1792.28|1795.33|1792.53|1794.58|1791.78|0
1660607100000|2022-08-15 23:45:00|1795.2|1792.4|1796.33|1793.53|1796.58|1793.78|1794.83|1792.03|0
1660607400000|2022-08-15 23:50:00|1796.58|1793.78|1797.82|1795.02|1798.07|1795.27|1796.58|1793.78|0
1660607700000|2022-08-15 23:55:00|1797.69|1794.89|1796.33|1793.53|1798.07|1795.27|1796.33|1793.53|0
1660608000000|2022-08-16 00:00:00|1795.83|1793.03|1793.2|1790.4|1795.83|1793.03|1791.58|1788.78|0
1660608300000|2022-08-16 00:05:00|1793.83|1791.03|1794.08|1791.28|1794.33|1791.53|1792.95|1790.15|0
1660608600000|2022-08-16 00:10:00|1793.83|1791.03|1793.33|1790.53|1794.58|1791.78|1793.08|1790.28|0
1660608900000|2022-08-16 00:15:00|1792.83|1790.03|1792.83|1790.03|1793.08|1790.28|1791.83|1789.03|0
1660609200000|2022-08-16 00:20:00|1792.58|1789.78|1792.33|1789.53|1792.95|1790.15|1791.58|1788.78|0
1660609500000|2022-08-16 00:25:00|1792.58|1789.78|1791.7|1788.9|1793.08|1790.28|1791.7|1788.9|0
1660609800000|2022-08-16 00:30:00|1791.83|1789.03|1792.83|1790.03|1793.58|1790.78|1791.58|1788.78|0
1660610100000|2022-08-16 00:35:00|1792.95|1790.15|1793.45|1790.65|1793.58|1790.78|1792.58|1789.78|0
1660610400000|2022-08-16 00:40:00|1793.58|1790.78|1793.7|1790.9|1794.33|1791.53|1793.33|1790.53|0
1660610700000|2022-08-16 00:45:00|1793.58|1790.78|1793.58|1790.78|1794.33|1791.53|1793.33|1790.53|0
1660611000000|2022-08-16 00:50:00|1793.83|1791.03|1793.83|1791.03|1794.08|1791.28|1793.58|1790.78|0
1660611300000|2022-08-16 00:55:00|1794.08|1791.28|1793.08|1790.28|1794.08|1791.28|1792.83|1790.03|0
1660611600000|2022-08-16 01:00:00|1793.33|1790.53|1793.33|1790.53|1794.33|1791.53|1793.33|1790.53|0
1660611900000|2022-08-16 01:05:00|1793.58|1790.78|1793.33|1790.53|1794.82|1792.02|1793.2|1790.4|0
1660612200000|2022-08-16 01:10:00|1793.7|1790.9|1793.58|1790.78|1794.33|1791.53|1793.33|1790.53|0
1660612500000|2022-08-16 01:15:00|1793.83|1791.03|1791.58|1788.78|1793.95|1791.15|1791.58|1788.78|0
1660612800000|2022-08-16 01:20:00|1791.95|1789.15|1788.83|1786.03|1792.33|1789.53|1788.83|1786.03|0
1660613100000|2022-08-16 01:25:00|1789.08|1786.28|1789.83|1787.03|1789.83|1787.03|1788.83|1786.03|0
1660613400000|2022-08-16 01:30:00|1790.33|1787.53|1792.95|1790.15|1793.58|1790.78|1789.58|1786.78|0
1660613700000|2022-08-16 01:35:00|1793.08|1790.28|1793.08|1790.28|1793.08|1790.28|1791.83|1789.03|0
1660614000000|2022-08-16 01:40:00|1792.83|1790.03|1792.45|1789.65|1793.82|1791.02|1792.08|1789.28|0
1660614300000|2022-08-16 01:45:00|1792.58|1789.78|1793.57|1790.77|1794.32|1791.52|1792.58|1789.78|0
1660614600000|2022-08-16 01:50:00|1793.33|1790.53|1793.57|1790.77|1794.07|1791.27|1793.33|1790.53|0
1660614900000|2022-08-16 01:55:00|1793.82|1791.02|1794.57|1791.77|1794.82|1792.02|1793.57|1790.77|0
1660615200000|2022-08-16 02:00:00|1794.07|1791.27|1795.82|1793.02|1795.82|1793.02|1793.82|1791.02|0
1660615500000|2022-08-16 02:05:00|1796.07|1793.27|1797.07|1794.27|1798.07|1795.27|1795.57|1792.77|0
1660615800000|2022-08-16 02:10:00|1797.32|1794.52|1796.57|1793.77|1797.32|1794.52|1796.32|1793.52|0
1660616100000|2022-08-16 02:15:00|1796.32|1793.52|1796.82|1794.02|1796.82|1794.02|1796.07|1793.27|0
1660616400000|2022-08-16 02:20:00|1796.57|1793.77|1795.82|1793.02|1796.57|1793.77|1795.57|1792.77|0
1660616700000|2022-08-16 02:25:00|1796.07|1793.27|1796.07|1793.27|1796.57|1793.77|1795.82|1793.02|0
1660617000000|2022-08-16 02:30:00|1796.32|1793.52|1796.57|1793.77|1796.82|1794.02|1796.07|1793.27|0
1660617300000|2022-08-16 02:35:00|1796.69|1793.89|1795.32|1792.52|1797.07|1794.27|1794.82|1792.02|0
1660617600000|2022-08-16 02:40:00|1795.44|1792.64|1795.82|1793.02|1796.07|1793.27|1795.32|1792.52|0
1660617900000|2022-08-16 02:45:00|1796.07|1793.27|1797.82|1795.02|1798.07|1795.27|1795.69|1792.89|0
1660618200000|2022-08-16 02:50:00|1798.07|1795.27|1799.57|1796.77|1801.57|1798.77|1798.07|1795.27|0
1660618500000|2022-08-16 02:55:00|1799.32|1796.52|1799.57|1796.77|1799.57|1796.77|1798.57|1795.77|0
1660618800000|2022-08-16 03:00:00|1799.32|1796.52|1798.82|1796.02|1799.57|1796.77|1798.57|1795.77|0
1660619100000|2022-08-16 03:05:00|1799.07|1796.27|1799.07|1796.27|1799.32|1796.52|1798.57|1795.77|0
1660619400000|2022-08-16 03:10:00|1798.82|1796.02|1797.57|1794.77|1798.82|1796.02|1797.57|1794.77|0
1660619700000|2022-08-16 03:15:00|1797.69|1794.89|1796.07|1793.27|1797.82|1795.02|1796.07|1793.27|0
1660620000000|2022-08-16 03:20:00|1796.32|1793.52|1796.82|1794.02|1796.82|1794.02|1796.07|1793.27|0
1660620300000|2022-08-16 03:25:00|1796.69|1793.89|1796.82|1794.02|1797.32|1794.52|1796.57|1793.77|0
1660620600000|2022-08-16 03:30:00|1797.07|1794.27|1796.57|1793.77|1797.32|1794.52|1796.57|1793.77|0
1660620900000|2022-08-16 03:35:00|1796.32|1793.52|1795.82|1793.02|1796.32|1793.52|1795.82|1793.02|0
1660621200000|2022-08-16 03:40:00|1795.57|1792.77|1794.57|1791.77|1796.57|1793.77|1794.32|1791.52|0
1660621500000|2022-08-16 03:45:00|1794.32|1791.52|1794.82|1792.02|1795.07|1792.27|1794.32|1791.52|0
1660621800000|2022-08-16 03:50:00|1795.07|1792.27|1795.57|1792.77|1795.82|1793.02|1795.07|1792.27|0
1660622100000|2022-08-16 03:55:00|1795.32|1792.52|1795.07|1792.27|1795.57|1792.77|1795.07|1792.27|0
1660622400000|2022-08-16 04:00:00|1795.32|1792.52|1795.82|1793.02|1795.82|1793.02|1795.07|1792.27|0
1660622700000|2022-08-16 04:05:00|1795.57|1792.77|1794.82|1792.02|1796.32|1793.52|1794.82|1792.02|0
1660623000000|2022-08-16 04:10:00|1795.07|1792.27|1795.07|1792.27|1795.32|1792.52|1795.07|1792.27|0
1660623300000|2022-08-16 04:15:00|1795.57|1792.77|1795.07|1792.27|1795.57|1792.77|1795.07|1792.27|0
1660623600000|2022-08-16 04:20:00|1794.82|1792.02|1794.82|1792.02|1795.07|1792.27|1794.57|1791.77|0
1660623900000|2022-08-16 04:25:00|1795.07|1792.27|1795.07|1792.27|1795.32|1792.52|1794.82|1792.02|0
1660624200000|2022-08-16 04:30:00|1794.82|1792.02|1795.57|1792.77|1795.57|1792.77|1794.82|1792.02|0
1660624500000|2022-08-16 04:35:00|1795.32|1792.52|1796.07|1793.27|1796.07|1793.27|1795.32|1792.52|0
1660624800000|2022-08-16 04:40:00|1795.94|1793.14|1796.32|1793.52|1796.32|1793.52|1795.82|1793.02|0
1660625100000|2022-08-16 04:45:00|1796.57|1793.77|1796.32|1793.52|1796.57|1793.77|1796.07|1793.27|0
1660625400000|2022-08-16 04:50:00|1796.57|1793.77|1796.82|1794.02|1796.82|1794.02|1796.32|1793.52|0
1660625700000|2022-08-16 04:55:00|1796.57|1793.77|1796.57|1793.77|1797.19|1794.39|1796.32|1793.52|0
1660626000000|2022-08-16 05:00:00|1796.82|1794.02|1795.82|1793.02|1796.94|1794.14|1795.82|1793.02|0
1660626300000|2022-08-16 05:05:00|1795.69|1792.89|1794.82|1792.02|1795.69|1792.89|1794.07|1791.27|0
1660626600000|2022-08-16 05:10:00|1794.57|1791.77|1793.57|1790.77|1794.57|1791.77|1793.32|1790.52|0
1660626900000|2022-08-16 05:15:00|1793.69|1790.89|1793.94|1791.14|1793.94|1791.14|1792.82|1790.02|0
1660627200000|2022-08-16 05:20:00|1794.07|1791.27|1792.82|1790.02|1794.19|1791.39|1792.82|1790.02|0
1660627500000|2022-08-16 05:25:00|1793.07|1790.27|1793.07|1790.27|1793.57|1790.77|1792.57|1789.77|0
1660627800000|2022-08-16 05:30:00|1792.82|1790.02|1793.82|1791.02|1793.82|1791.02|1792.82|1790.02|0
1660628100000|2022-08-16 05:35:00|1793.57|1790.77|1794.07|1791.27|1794.57|1791.77|1793.32|1790.52|0
1660628400000|2022-08-16 05:40:00|1794.32|1791.52|1795.32|1792.52|1795.32|1792.52|1794.32|1791.52|0
1660628700000|2022-08-16 05:45:00|1795.07|1792.27|1795.07|1792.27|1795.32|1792.52|1794.82|1792.02|0
1660629000000|2022-08-16 05:50:00|1795.32|1792.52|1795.82|1793.02|1796.07|1793.27|1795.32|1792.52|0
1660629300000|2022-08-16 05:55:00|1796.07|1793.27|1797.32|1794.52|1797.82|1795.02|1795.57|1792.77|0
1660629600000|2022-08-16 06:00:00|1797.07|1794.27|1796.07|1793.27|1797.32|1794.52|1795.07|1792.27|0
1660629900000|2022-08-16 06:05:00|1795.82|1793.02|1794.82|1792.02|1795.82|1793.02|1794.82|1792.02|0
1660630200000|2022-08-16 06:10:00|1794.57|1791.77|1793.57|1790.77|1794.57|1791.77|1792.82|1790.02|0
1660630500000|2022-08-16 06:15:00|1793.32|1790.52|1793.57|1790.77|1793.82|1791.02|1793.07|1790.27|0
1660630800000|2022-08-16 06:20:00|1793.44|1790.64|1793.19|1790.39|1793.82|1791.02|1792.32|1789.52|0
1660631100000|2022-08-16 06:25:00|1793.07|1790.27|1792.82|1790.02|1793.32|1790.52|1792.07|1789.27|0
1660631400000|2022-08-16 06:30:00|1792.57|1789.77|1791.57|1788.77|1792.82|1790.02|1790.82|1788.02|0
1660631700000|2022-08-16 06:35:00|1791.82|1789.02|1791.82|1789.02|1791.82|1789.02|1790.82|1788.02|0
1660632000000|2022-08-16 06:40:00|1791.57|1788.77|1792.07|1789.27|1792.57|1789.77|1791.07|1788.27|0
1660632300000|2022-08-16 06:45:00|1791.82|1789.02|1792.57|1789.77|1792.57|1789.77|1791.44|1788.64|0
1660632600000|2022-08-16 06:50:00|1792.44|1789.64|1792.32|1789.52|1793.07|1790.27|1792.07|1789.27|0
1660632900000|2022-08-16 06:55:00|1792.57|1789.77|1790.32|1787.52|1792.57|1789.77|1790.32|1787.52|0
1660633200000|2022-08-16 07:00:00|1790.57|1787.77|1789.44|1786.64|1790.57|1787.77|1787.57|1784.77|0
1660633500000|2022-08-16 07:05:00|1789.37|1786.97|1786.62|1784.22|1790.12|1787.72|1786.37|1783.97|0
1660633800000|2022-08-16 07:10:00|1786.37|1783.97|1787.62|1785.22|1787.87|1785.47|1786.37|1783.97|0
1660634100000|2022-08-16 07:15:00|1787.37|1784.97|1787.37|1784.97|1787.87|1785.47|1786.37|1783.97|0
1660634400000|2022-08-16 07:20:00|1787.62|1785.22|1788.37|1785.97|1789.62|1787.22|1787.12|1784.72|0
1660634700000|2022-08-16 07:25:00|1788.62|1786.22|1788.62|1786.22|1789.12|1786.72|1788.12|1785.72|0
1660635000000|2022-08-16 07:30:00|1788.87|1786.47|1790.87|1788.47|1790.99|1788.59|1788.62|1786.22|0
1660635300000|2022-08-16 07:35:00|1790.62|1788.22|1789.37|1786.97|1790.87|1788.47|1788.87|1786.47|0
1660635600000|2022-08-16 07:40:00|1789.12|1786.72|1787.62|1785.22|1789.12|1786.72|1787.12|1784.72|0
1660635900000|2022-08-16 07:45:00|1787.49|1785.09|1791.12|1788.72|1791.12|1788.72|1787.49|1785.09|0
1660636200000|2022-08-16 07:50:00|1790.87|1788.47|1792.12|1789.72|1792.62|1790.22|1790.87|1788.47|0
1660636500000|2022-08-16 07:55:00|1792.37|1789.97|1794.12|1791.72|1794.37|1791.97|1791.74|1789.34|0
1660636800000|2022-08-16 08:00:00|1794.37|1791.97|1793.74|1791.34|1794.87|1792.47|1793.12|1790.72|0
1660637100000|2022-08-16 08:05:00|1793.62|1791.22|1795.87|1793.47|1796.37|1793.97|1792.12|1789.72|0
1660637400000|2022-08-16 08:10:00|1796.37|1793.97|1795.87|1793.47|1797.12|1794.72|1795.37|1792.97|0
1660637700000|2022-08-16 08:15:00|1795.74|1793.34|1794.62|1792.22|1796.12|1793.72|1794.37|1791.97|0
1660638000000|2022-08-16 08:20:00|1794.37|1791.97|1795.62|1793.22|1795.62|1793.22|1793.87|1791.47|0
1660638300000|2022-08-16 08:25:00|1795.87|1793.47|1796.62|1794.22|1798.12|1795.72|1795.87|1793.47|0
1660638600000|2022-08-16 08:30:00|1797.12|1794.72|1796.87|1794.47|1797.12|1794.72|1795.62|1793.22|0
1660638900000|2022-08-16 08:35:00|1796.37|1793.97|1799.62|1797.22|1799.87|1797.47|1796.37|1793.97|0
1660639200000|2022-08-16 08:40:00|1799.37|1796.97|1798.12|1795.72|1800.37|1797.97|1797.62|1795.22|0
1660639500000|2022-08-16 08:45:00|1797.87|1795.47|1795.99|1793.59|1797.87|1795.47|1795.87|1793.47|0
1660639800000|2022-08-16 08:50:00|1795.87|1793.47|1796.37|1793.97|1797.87|1795.47|1795.87|1793.47|0
1660640100000|2022-08-16 08:55:00|1796.24|1793.84|1796.87|1794.47|1796.87|1794.47|1795.87|1793.47|0
1660640400000|2022-08-16 09:00:00|1796.99|1794.59|1793.99|1791.59|1797.49|1795.09|1793.87|1791.47|0
1660640700000|2022-08-16 09:05:00|1794.12|1791.72|1792.62|1790.22|1795.12|1792.72|1792.37|1789.97|0
1660641000000|2022-08-16 09:10:00|1792.37|1789.97|1791.87|1789.47|1792.87|1790.47|1791.37|1788.97|0
1660641300000|2022-08-16 09:15:00|1791.62|1789.22|1792.37|1789.97|1793.37|1790.97|1791.37|1788.97|0
1660641600000|2022-08-16 09:20:00|1792.12|1789.72|1792.12|1789.72|1793.12|1790.72|1791.62|1789.22|0
1660641900000|2022-08-16 09:25:00|1792.62|1790.22|1792.37|1789.97|1794.12|1791.72|1792.37|1789.97|0
1660642200000|2022-08-16 09:30:00|1792.62|1790.22|1790.12|1787.72|1792.87|1790.47|1789.62|1787.22|0
1660642500000|2022-08-16 09:35:00|1790.62|1788.22|1790.87|1788.47|1791.12|1788.72|1789.37|1786.97|0
1660642800000|2022-08-16 09:40:00|1790.99|1788.59|1791.37|1788.97|1791.87|1789.47|1789.87|1787.47|0
1660643100000|2022-08-16 09:45:00|1791.62|1789.22|1791.87|1789.47|1791.87|1789.47|1791.12|1788.72|0
1660643400000|2022-08-16 09:50:00|1791.74|1789.34|1792.37|1789.97|1792.74|1790.34|1791.12|1788.72|0
1660643700000|2022-08-16 09:55:00|1792.62|1790.22|1793.12|1790.72|1793.12|1790.72|1791.87|1789.47|0
1660644000000|2022-08-16 10:00:00|1792.87|1790.47|1792.62|1790.22|1792.87|1790.47|1791.24|1788.84|0
1660644300000|2022-08-16 10:05:00|1792.87|1790.47|1791.62|1789.22|1793.12|1790.72|1791.62|1789.22|0
1660644600000|2022-08-16 10:10:00|1791.37|1788.97|1789.87|1787.47|1791.99|1789.59|1789.37|1786.97|0
1660644900000|2022-08-16 10:15:00|1789.62|1787.22|1790.12|1787.72|1791.12|1788.72|1788.62|1786.22|0
1660645200000|2022-08-16 10:20:00|1790.87|1788.47|1792.37|1789.97|1792.62|1790.22|1790.62|1788.22|0
1660645500000|2022-08-16 10:25:00|1792.62|1790.22|1790.62|1788.22|1792.87|1790.47|1790.62|1788.22|0
1660645800000|2022-08-16 10:30:00|1790.87|1788.47|1790.87|1788.47|1791.62|1789.22|1790.12|1787.72|0
1660646100000|2022-08-16 10:35:00|1790.74|1788.34|1790.12|1787.72|1790.87|1788.47|1789.12|1786.72|0
1660646400000|2022-08-16 10:40:00|1790.24|1787.84|1789.87|1787.47|1790.37|1787.97|1788.12|1785.72|0
1660646700000|2022-08-16 10:45:00|1789.37|1786.97|1789.37|1786.97|1790.37|1787.97|1789.12|1786.72|0
1660647000000|2022-08-16 10:50:00|1789.62|1787.22|1790.62|1788.22|1790.74|1788.34|1789.24|1786.84|0
1660647300000|2022-08-16 10:55:00|1790.49|1788.09|1790.24|1787.84|1791.37|1788.97|1789.87|1787.47|0
1660647600000|2022-08-16 11:00:00|1790.12|1787.72|1792.37|1789.97|1792.62|1790.22|1788.62|1786.22|0
1660647900000|2022-08-16 11:05:00|1792.12|1789.72|1794.12|1791.72|1794.37|1791.97|1791.99|1789.59|0
1660648200000|2022-08-16 11:10:00|1793.87|1791.47|1794.37|1791.97|1795.12|1792.72|1793.87|1791.47|0
1660648500000|2022-08-16 11:15:00|1794.12|1791.72|1794.62|1792.22|1794.74|1792.34|1793.87|1791.47|0
1660648800000|2022-08-16 11:20:00|1794.49|1792.09|1794.87|1792.47|1795.62|1793.22|1794.49|1792.09|0
1660649100000|2022-08-16 11:25:00|1794.12|1791.72|1796.62|1794.22|1796.74|1794.34|1794.12|1791.72|0
1660649400000|2022-08-16 11:30:00|1796.74|1794.34|1796.87|1794.47|1797.12|1794.72|1795.74|1793.34|0
1660649700000|2022-08-16 11:35:00|1796.62|1794.22|1797.37|1794.97|1797.87|1795.47|1796.62|1794.22|0
1660650000000|2022-08-16 11:40:00|1796.87|1794.47|1796.49|1794.09|1796.87|1794.47|1795.12|1792.72|0
1660650300000|2022-08-16 11:45:00|1796.37|1793.97|1795.62|1793.22|1796.62|1794.22|1795.62|1793.22|0
1660650600000|2022-08-16 11:50:00|1795.87|1793.47|1796.62|1794.22|1796.87|1794.47|1795.37|1792.97|0
1660650900000|2022-08-16 11:55:00|1796.87|1794.47|1796.37|1793.97|1797.12|1794.72|1796.12|1793.72|0
1660651200000|2022-08-16 12:00:00|1796.12|1793.72|1795.37|1792.97|1796.37|1793.97|1794.49|1792.09|0
1660651500000|2022-08-16 12:05:00|1795.62|1793.22|1795.62|1793.22|1795.62|1793.22|1794.87|1792.47|0
1660651800000|2022-08-16 12:10:00|1796.12|1793.72|1797.62|1795.22|1798.62|1796.22|1795.87|1793.47|0
1660652100000|2022-08-16 12:15:00|1797.87|1795.47|1797.62|1795.22|1798.87|1796.47|1797.37|1794.97|0
1660652400000|2022-08-16 12:20:00|1797.37|1794.97|1795.62|1793.22|1797.62|1795.22|1795.37|1792.97|0
1660652700000|2022-08-16 12:25:00|1795.74|1793.34|1795.87|1793.47|1795.87|1793.47|1794.87|1792.47|0
1660653000000|2022-08-16 12:30:00|1795.99|1793.59|1792.87|1790.47|1796.37|1793.97|1791.37|1788.97|0
1660653300000|2022-08-16 12:35:00|1792.74|1790.34|1792.12|1789.72|1793.62|1791.22|1792.12|1789.72|0
1660653600000|2022-08-16 12:40:00|1792.24|1789.84|1791.87|1789.47|1792.62|1790.22|1790.62|1788.22|0
1660653900000|2022-08-16 12:45:00|1791.62|1789.22|1789.62|1787.22|1791.87|1789.47|1788.87|1786.47|0
1660654200000|2022-08-16 12:50:00|1789.37|1786.97|1787.24|1784.84|1789.62|1787.22|1785.12|1782.72|0
1660654500000|2022-08-16 12:55:00|1786.87|1784.47|1788.87|1786.47|1789.12|1786.72|1786.62|1784.22|0
1660654800000|2022-08-16 13:00:00|1789.12|1786.72|1789.87|1787.47|1790.12|1787.72|1788.12|1785.72|0
1660655100000|2022-08-16 13:05:00|1790.12|1787.72|1790.37|1787.97|1790.37|1787.97|1788.37|1785.97|0
1660655400000|2022-08-16 13:10:00|1789.87|1787.47|1789.74|1787.34|1790.12|1787.72|1788.12|1785.72|0
1660655700000|2022-08-16 13:15:00|1789.87|1787.47|1789.12|1786.72|1790.62|1788.22|1787.87|1785.47|0
1660656000000|2022-08-16 13:20:00|1788.87|1786.47|1787.62|1785.22|1789.24|1786.84|1786.87|1784.47|0
1660656300000|2022-08-16 13:25:00|1787.37|1784.97|1787.62|1785.22|1788.87|1786.47|1786.87|1784.47|0
1660656600000|2022-08-16 13:30:00|1787.87|1785.47|1794.87|1792.47|1797.12|1794.72|1787.87|1785.47|0
1660656900000|2022-08-16 13:35:00|1794.99|1792.59|1795.87|1793.47|1798.87|1796.47|1793.12|1790.72|0
1660657200000|2022-08-16 13:40:00|1795.62|1793.22|1793.62|1791.22|1796.87|1794.47|1792.87|1790.47|0
1660657500000|2022-08-16 13:45:00|1793.37|1790.97|1790.62|1788.22|1796.12|1793.72|1790.37|1787.97|0
1660657800000|2022-08-16 13:50:00|1790.12|1787.72|1792.37|1789.97|1793.37|1790.97|1788.62|1786.22|0
1660658100000|2022-08-16 13:55:00|1792.12|1789.72|1795.37|1792.97|1797.37|1794.97|1791.87|1789.47|0
1660658400000|2022-08-16 14:00:00|1794.87|1792.47|1790.12|1787.72|1795.24|1792.84|1785.87|1783.47|0
1660658700000|2022-08-16 14:05:00|1789.87|1787.47|1791.12|1788.72|1792.87|1790.47|1788.87|1786.47|0
1660659000000|2022-08-16 14:10:00|1790.87|1788.47|1793.12|1790.72|1796.12|1793.72|1790.62|1788.22|0
1660659300000|2022-08-16 14:15:00|1792.87|1790.47|1791.62|1789.22|1792.87|1790.47|1788.87|1786.47|0
1660659600000|2022-08-16 14:20:00|1791.37|1788.97|1792.87|1790.47|1794.62|1792.22|1790.62|1788.22|0
1660659900000|2022-08-16 14:25:00|1792.12|1789.72|1788.87|1786.47|1792.37|1789.97|1787.87|1785.47|0
1660660200000|2022-08-16 14:30:00|1788.62|1786.22|1780.62|1778.22|1788.62|1786.22|1780.12|1777.72|0
1660660500000|2022-08-16 14:35:00|1780.37|1777.97|1781.87|1779.47|1784.37|1781.97|1780.37|1777.97|0
1660660800000|2022-08-16 14:40:00|1782.37|1779.97|1787.87|1785.47|1788.12|1785.72|1781.12|1778.72|0
1660661100000|2022-08-16 14:45:00|1787.62|1785.22|1789.37|1786.97|1789.87|1787.47|1786.12|1783.72|0
1660661400000|2022-08-16 14:50:00|1789.12|1786.72|1789.12|1786.72|1791.37|1788.97|1788.37|1785.97|0
1660661700000|2022-08-16 14:55:00|1789.37|1786.97|1786.12|1783.72|1789.87|1787.47|1784.87|1782.47|0
1660662000000|2022-08-16 15:00:00|1785.87|1783.47|1786.12|1783.72|1789.87|1787.47|1785.62|1783.22|0
1660662300000|2022-08-16 15:05:00|1785.87|1783.47|1788.37|1785.97|1791.12|1788.72|1785.87|1783.47|0
1660662600000|2022-08-16 15:10:00|1788.62|1786.22|1797.37|1794.97|1797.62|1795.22|1788.62|1786.22|0
1660662900000|2022-08-16 15:15:00|1797.62|1795.22|1802.61|1800.21|1802.61|1800.21|1797.12|1794.72|0
1660663200000|2022-08-16 15:20:00|1802.86|1800.46|1799.37|1796.97|1802.86|1800.46|1799.12|1796.72|0
1660663500000|2022-08-16 15:25:00|1799.12|1796.72|1802.61|1800.21|1803.61|1801.21|1798.62|1796.22|0
1660663800000|2022-08-16 15:30:00|1802.36|1799.96|1804.36|1801.96|1807.61|1805.21|1801.37|1798.97|0
1660664100000|2022-08-16 15:35:00|1804.11|1801.71|1806.11|1803.71|1806.48|1804.08|1803.61|1801.21|0
1660664400000|2022-08-16 15:40:00|1806.61|1804.21|1806.36|1803.96|1806.86|1804.46|1804.36|1801.96|0
1660664700000|2022-08-16 15:45:00|1806.23|1803.83|1808.11|1805.71|1809.36|1806.96|1805.11|1802.71|0
1660665000000|2022-08-16 15:50:00|1808.36|1805.96|1812.36|1809.96|1812.36|1809.96|1807.86|1805.46|0
1660665300000|2022-08-16 15:55:00|1812.11|1809.71|1813.36|1810.96|1815.11|1812.71|1810.86|1808.46|0
1660665600000|2022-08-16 16:00:00|1813.11|1810.71|1811.61|1809.21|1813.61|1811.21|1811.36|1808.96|0
1660665900000|2022-08-16 16:05:00|1812.11|1809.71|1810.86|1808.46|1813.11|1810.71|1810.61|1808.21|0
1660666200000|2022-08-16 16:10:00|1811.11|1808.71|1813.86|1811.46|1814.11|1811.71|1811.11|1808.71|0
1660666500000|2022-08-16 16:15:00|1813.61|1811.21|1816.11|1813.71|1816.61|1814.21|1813.61|1811.21|0
1660666800000|2022-08-16 16:20:00|1815.61|1813.21|1814.61|1812.21|1815.61|1813.21|1812.86|1810.46|0
1660667100000|2022-08-16 16:25:00|1814.36|1811.96|1811.61|1809.21|1814.61|1812.21|1811.36|1808.96|0
1660667400000|2022-08-16 16:30:00|1811.36|1808.96|1812.61|1810.21|1814.11|1811.71|1811.11|1808.71|0
1660667700000|2022-08-16 16:35:00|1812.86|1810.46|1812.11|1809.71|1813.86|1811.46|1811.86|1809.46|0
1660668000000|2022-08-16 16:40:00|1811.86|1809.46|1808.86|1806.46|1812.61|1810.21|1808.36|1805.96|0
1660668300000|2022-08-16 16:45:00|1808.61|1806.21|1809.11|1806.71|1809.86|1807.46|1808.11|1805.71|0
1660668600000|2022-08-16 16:50:00|1809.36|1806.96|1808.99|1806.59|1810.36|1807.96|1807.86|1805.46|0
1660668900000|2022-08-16 16:55:00|1809.12|1806.72|1809.62|1807.22|1810.37|1807.97|1808.62|1806.22|0
1660669200000|2022-08-16 17:00:00|1809.87|1807.47|1810.62|1808.22|1810.62|1808.22|1808.37|1805.97|0
1660669500000|2022-08-16 17:05:00|1810.37|1807.97|1814.11|1811.71|1814.11|1811.71|1810.12|1807.72|0
1660669800000|2022-08-16 17:10:00|1813.86|1811.46|1813.86|1811.46|1814.86|1812.46|1813.11|1810.71|0
1660670100000|2022-08-16 17:15:00|1813.61|1811.21|1813.86|1811.46|1815.36|1812.96|1813.61|1811.21|0
1660670400000|2022-08-16 17:20:00|1813.61|1811.21|1815.86|1813.46|1816.11|1813.71|1813.11|1810.71|0
1660670700000|2022-08-16 17:25:00|1816.11|1813.71|1814.61|1812.21|1816.36|1813.96|1814.36|1811.96|0
1660671000000|2022-08-16 17:30:00|1814.86|1812.46|1815.86|1813.46|1815.86|1813.46|1813.86|1811.46|0
1660671300000|2022-08-16 17:35:00|1815.61|1813.21|1819.61|1817.21|1820.11|1817.71|1815.36|1812.96|0
1660671600000|2022-08-16 17:40:00|1819.86|1817.46|1818.86|1816.46|1819.86|1817.46|1818.36|1815.96|0
1660671900000|2022-08-16 17:45:00|1819.11|1816.71|1819.86|1817.46|1819.98|1817.58|1818.86|1816.46|0
1660672200000|2022-08-16 17:50:00|1819.61|1817.21|1820.86|1818.46|1821.61|1819.21|1819.36|1816.96|0
1660672500000|2022-08-16 17:55:00|1820.61|1818.21|1821.36|1818.96|1822.36|1819.96|1819.61|1817.21|0
1660672800000|2022-08-16 18:00:00|1821.11|1818.71|1822.11|1819.71|1824.11|1821.71|1820.11|1817.71|0
1660673100000|2022-08-16 18:05:00|1822.36|1819.96|1826.36|1823.96|1826.36|1823.96|1822.36|1819.96|0
1660673400000|2022-08-16 18:10:00|1826.11|1823.71|1826.61|1824.21|1828.61|1826.21|1826.11|1823.71|0
1660673700000|2022-08-16 18:15:00|1826.86|1824.46|1827.11|1824.71|1828.36|1825.96|1826.61|1824.21|0
1660674000000|2022-08-16 18:20:00|1827.36|1824.96|1825.86|1823.46|1828.11|1825.71|1825.36|1822.96|0
1660674300000|2022-08-16 18:25:00|1826.11|1823.71|1823.86|1821.46|1826.36|1823.96|1822.11|1819.71|0
1660674600000|2022-08-16 18:30:00|1823.61|1821.21|1818.12|1815.72|1823.86|1821.46|1818.12|1815.72|0
1660674900000|2022-08-16 18:35:00|1817.62|1815.22|1807.37|1804.97|1818.36|1815.96|1806.87|1804.47|0
1660675200000|2022-08-16 18:40:00|1807.87|1805.47|1803.87|1801.47|1808.37|1805.97|1801.87|1799.47|0
1660675500000|2022-08-16 18:45:00|1803.24|1800.84|1796.86|1793.98|1803.24|1800.84|1793.36|1790.48|0
1660675800000|2022-08-16 18:50:00|1797.11|1794.23|1797.11|1794.23|1798.86|1795.98|1794.61|1791.73|0
1660676100000|2022-08-16 18:55:00|1796.86|1793.98|1802.61|1799.73|1803.61|1800.73|1796.86|1793.98|0
1660676400000|2022-08-16 19:00:00|1802.86|1799.98|1796.11|1793.23|1802.86|1799.98|1795.36|1792.48|0
1660676700000|2022-08-16 19:05:00|1796.36|1793.48|1800.11|1797.23|1802.36|1799.48|1796.11|1793.23|0
1660677000000|2022-08-16 19:10:00|1799.36|1796.48|1800.36|1797.48|1800.61|1797.73|1797.61|1794.73|0
1660677300000|2022-08-16 19:15:00|1800.11|1797.23|1802.36|1799.48|1802.36|1799.48|1797.86|1794.98|0
1660677600000|2022-08-16 19:20:00|1802.11|1799.23|1804.86|1801.98|1805.11|1802.23|1800.11|1797.23|0
1660677900000|2022-08-16 19:25:00|1805.11|1802.23|1806.6|1803.72|1807.85|1804.97|1804.11|1801.23|0
1660678200000|2022-08-16 19:30:00|1806.85|1803.97|1809.35|1806.47|1810.1|1807.22|1806.36|1803.48|0
1660678500000|2022-08-16 19:35:00|1809.6|1806.72|1807.86|1805.46|1810.35|1807.47|1807.6|1804.72|0
1660678800000|2022-08-16 19:40:00|1808.11|1805.71|1808.36|1805.96|1810.11|1807.71|1806.36|1803.96|0
1660679100000|2022-08-16 19:45:00|1808.11|1805.71|1814.11|1811.71|1815.11|1812.71|1808.11|1805.71|0
1660679400000|2022-08-16 19:50:00|1815.36|1812.96|1810.86|1808.46|1815.36|1812.96|1810.36|1807.96|0
1660679700000|2022-08-16 19:55:00|1811.36|1808.96|1808.11|1805.71|1811.36|1808.96|1806.86|1804.46|0
1660680000000|2022-08-16 20:00:00|1807.61|1805.21|1805.61|1803.21|1807.61|1805.21|1804.86|1802.46|0
1660680300000|2022-08-16 20:05:00|1805.36|1802.96|1805.36|1802.96|1806.36|1803.96|1805.36|1802.96|0
1660680600000|2022-08-16 20:10:00|1805.61|1803.21|1804.36|1801.96|1806.11|1803.71|1804.36|1801.96|0
1660680900000|2022-08-16 20:15:00|1804.31|1801.51|1805.06|1802.26|1805.31|1802.51|1803.68|1800.88|0
1660681200000|2022-08-16 20:20:00|1805.31|1802.51|1805.31|1802.51|1805.56|1802.76|1805.06|1802.26|0
1660681500000|2022-08-16 20:25:00|1805.06|1802.26|1804.56|1801.76|1805.31|1802.51|1804.56|1801.76|0
1660681800000|2022-08-16 20:30:00|1804.81|1802.01|1806.06|1803.26|1806.06|1803.26|1804.81|1802.01|0
1660682100000|2022-08-16 20:35:00|1806.31|1803.51|1807.81|1805.01|1808.06|1805.26|1806.31|1803.51|0
1660682400000|2022-08-16 20:40:00|1808.06|1805.26|1808.06|1805.26|1808.06|1805.26|1807.81|1805.01|0
1660682700000|2022-08-16 20:45:00|1808.31|1805.51|1809.31|1806.51|1809.56|1806.76|1808.31|1805.51|0
1660683000000|2022-08-16 20:50:00|1809.43|1806.63|1811.56|1808.76|1811.56|1808.76|1809.43|1806.63|0
1660683300000|2022-08-16 20:55:00|1811.81|1809.01|1811.49|1808.69|1811.81|1809.01|1811.43|1808.63|0
1660683600000|2022-08-16 21:00:00|1811.16|1808.36|1811.27|1808.47|1811.27|1808.47|1811.05|1808.25|0
1660683900000|2022-08-16 21:05:00|1811.24|1808.44|1811.05|1808.25|1811.24|1808.44|1811.02|1808.22|0
1660684200000|2022-08-16 21:10:00|1811.09|1808.29|1810.98|1808.18|1811.13|1808.33|1810.98|1808.18|0
1660684500000|2022-08-16 21:15:00|1810.91|1808.11|1810.36|1807.56|1810.91|1808.11|1810.12|1807.32|0
1660684800000|2022-08-16 21:20:00|1810.5|1807.7|1810.46|1807.66|1810.61|1807.81|1810.46|1807.66|0
1660685100000|2022-08-16 21:25:00|1810.61|1807.81|1810.83|1808.03|1810.86|1808.06|1810.61|1807.81|0
1660685400000|2022-08-16 21:30:00|1810.86|1808.06|1810.83|1808.03|1810.86|1808.06|1810.83|1808.03|0
1660685700000|2022-08-16 21:35:00|1811.12|1808.32|1810.72|1807.92|1811.12|1808.32|1810.54|1807.74|0
1660686000000|2022-08-16 21:40:00|1810.75|1807.95|1811.02|1808.22|1811.05|1808.25|1810.68|1807.88|0
1660686300000|2022-08-16 21:45:00|1810.91|1808.11|1811.05|1808.25|1811.16|1808.36|1810.91|1808.11|0
1660686600000|2022-08-16 21:50:00|1810.98|1808.18|1810.98|1808.18|1811.05|1808.25|1810.98|1808.18|0
1660686900000|2022-08-16 21:55:00|1811.02|1808.22|1810.94|1808.14|1811.05|1808.25|1810.94|1808.14|0
1660687200000|2022-08-16 22:00:00|1810.43|1807.63|1807.56|1804.76|1810.43|1807.63|1807.43|1804.63|0
1660687500000|2022-08-16 22:05:00|1807.81|1805.01|1807.06|1804.26|1808.06|1805.26|1806.56|1803.76|0
1660687800000|2022-08-16 22:10:00|1807.18|1804.38|1808.06|1805.26|1808.06|1805.26|1807.06|1804.26|0
1660688100000|2022-08-16 22:15:00|1807.81|1805.01|1806.81|1804.01|1807.81|1805.01|1806.43|1803.63|0
1660688400000|2022-08-16 22:20:00|1807.06|1804.26|1807.43|1804.63|1808.31|1805.51|1807.06|1804.26|0
1660688700000|2022-08-16 22:25:00|1807.31|1804.51|1807.81|1805.01|1807.81|1805.01|1806.81|1804.01|0
1660689000000|2022-08-16 22:30:00|1808.18|1805.38|1807.43|1804.63|1808.18|1805.38|1807.31|1804.51|0
1660689300000|2022-08-16 22:35:00|1807.31|1804.51|1807.81|1805.01|1807.81|1805.01|1806.56|1803.76|0
1660689600000|2022-08-16 22:40:00|1808.31|1805.51|1808.31|1805.51|1808.81|1806.01|1807.56|1804.76|0
1660689900000|2022-08-16 22:45:00|1808.18|1805.38|1807.06|1804.26|1808.18|1805.38|1806.93|1804.13|0
1660690200000|2022-08-16 22:50:00|1807.31|1804.51|1808.06|1805.26|1808.06|1805.26|1807.06|1804.26|0
1660690500000|2022-08-16 22:55:00|1807.81|1805.01|1807.43|1804.63|1807.81|1805.01|1807.43|1804.63|0
1660690800000|2022-08-16 23:00:00|1807.31|1804.51|1807.31|1804.51|1807.93|1805.13|1807.06|1804.26|0
1660691100000|2022-08-16 23:05:00|1807.06|1804.26|1806.56|1803.76|1807.06|1804.26|1805.81|1803.01|0
1660691400000|2022-08-16 23:10:00|1806.81|1804.01|1807.06|1804.26|1807.31|1804.51|1806.68|1803.88|0
1660691700000|2022-08-16 23:15:00|1806.81|1804.01|1806.06|1803.26|1807.56|1804.76|1806.06|1803.26|0
1660692000000|2022-08-16 23:20:00|1806.56|1803.76|1806.06|1803.26|1806.81|1804.01|1805.56|1802.76|0
1660692300000|2022-08-16 23:25:00|1805.93|1803.13|1805.31|1802.51|1806.06|1803.26|1805.31|1802.51|0
1660692600000|2022-08-16 23:30:00|1805.56|1802.76|1805.31|1802.51|1805.81|1803.01|1805.06|1802.26|0
1660692900000|2022-08-16 23:35:00|1805.06|1802.26|1805.81|1803.01|1806.06|1803.26|1805.06|1802.26|0
1660693200000|2022-08-16 23:40:00|1806.06|1803.26|1805.56|1802.76|1806.06|1803.26|1805.31|1802.51|0
1660693500000|2022-08-16 23:45:00|1805.81|1803.01|1806.81|1804.01|1807.31|1804.51|1805.56|1802.76|0
1660693800000|2022-08-16 23:50:00|1806.93|1804.13|1808.56|1805.76|1808.56|1805.76|1806.31|1803.51|0
1660694100000|2022-08-16 23:55:00|1808.81|1806.01|1808.56|1805.76|1810.06|1807.26|1808.56|1805.76|0
1660694400000|2022-08-17 00:00:00|1808.81|1806.01|1807.56|1804.76|1809.81|1807.01|1806.56|1803.76|0
1660694700000|2022-08-17 00:05:00|1807.81|1805.01|1809.56|1806.76|1809.56|1806.76|1807.81|1805.01|0
1660695000000|2022-08-17 00:10:00|1809.43|1806.63|1811.81|1809.01|1812.06|1809.26|1809.31|1806.51|0
1660695300000|2022-08-17 00:15:00|1812.06|1809.26|1813.31|1810.51|1813.56|1810.76|1811.81|1809.01|0
1660695600000|2022-08-17 00:20:00|1813.56|1810.76|1811.56|1808.76|1813.81|1811.01|1810.81|1808.01|0
1660695900000|2022-08-17 00:25:00|1811.31|1808.51|1808.68|1805.88|1811.31|1808.51|1808.56|1805.76|0
1660696200000|2022-08-17 00:30:00|1808.81|1806.01|1810.06|1807.26|1810.56|1807.76|1808.06|1805.26|0
1660696500000|2022-08-17 00:35:00|1810.31|1807.51|1808.56|1805.76|1810.31|1807.51|1808.31|1805.51|0
1660696800000|2022-08-17 00:40:00|1808.81|1806.01|1807.56|1804.76|1808.81|1806.01|1807.56|1804.76|0
1660697100000|2022-08-17 00:45:00|1807.68|1804.88|1809.06|1806.26|1809.18|1806.38|1807.31|1804.51|0
1660697400000|2022-08-17 00:50:00|1809.31|1806.51|1809.06|1806.26|1809.31|1806.51|1808.81|1806.01|0
1660697700000|2022-08-17 00:55:00|1809.31|1806.51|1809.56|1806.76|1810.06|1807.26|1809.06|1806.26|0
1660698000000|2022-08-17 01:00:00|1809.43|1806.63|1807.31|1804.51|1809.56|1806.76|1806.56|1803.76|0
1660698300000|2022-08-17 01:05:00|1807.18|1804.38|1807.31|1804.51|1807.56|1804.76|1806.81|1804.01|0
1660698600000|2022-08-17 01:10:00|1807.18|1804.38|1808.56|1805.76|1809.06|1806.26|1807.18|1804.38|0
1660698900000|2022-08-17 01:15:00|1808.81|1806.01|1808.31|1805.51|1809.31|1806.51|1807.81|1805.01|0
1660699200000|2022-08-17 01:20:00|1808.18|1805.38|1808.06|1805.26|1808.56|1805.76|1807.81|1805.01|0
1660699500000|2022-08-17 01:25:00|1808.31|1805.51|1807.56|1804.76|1808.56|1805.76|1806.68|1803.88|0
1660699800000|2022-08-17 01:30:00|1807.81|1805.01|1808.31|1805.51|1808.81|1806.01|1807.31|1804.51|0
1660700100000|2022-08-17 01:35:00|1808.43|1805.63|1806.31|1803.51|1808.56|1805.76|1805.81|1803.01|0
1660700400000|2022-08-17 01:40:00|1806.06|1803.26|1806.31|1803.51|1807.31|1804.51|1806.06|1803.26|0
1660700700000|2022-08-17 01:45:00|1806.56|1803.76|1806.56|1803.76|1807.06|1804.26|1805.56|1802.76|0
1660701000000|2022-08-17 01:50:00|1806.81|1804.01|1808.56|1805.76|1808.56|1805.76|1806.56|1803.76|0
1660701300000|2022-08-17 01:55:00|1808.81|1806.01|1809.06|1806.26|1809.56|1806.76|1807.81|1805.01|0
1660701600000|2022-08-17 02:00:00|1809.31|1806.51|1808.56|1805.76|1809.43|1806.63|1808.06|1805.26|0
1660701900000|2022-08-17 02:05:00|1808.43|1805.63|1808.06|1805.26|1808.93|1806.13|1807.31|1804.51|0
1660702200000|2022-08-17 02:10:00|1807.81|1805.01|1807.31|1804.51|1808.31|1805.51|1806.81|1804.01|0
1660702500000|2022-08-17 02:15:00|1807.18|1804.38|1808.18|1805.38|1808.31|1805.51|1807.06|1804.26|0
1660702800000|2022-08-17 02:20:00|1808.06|1805.26|1807.56|1804.76|1808.68|1805.88|1807.56|1804.76|0
1660703100000|2022-08-17 02:25:00|1807.31|1804.51|1808.06|1805.26|1808.31|1805.51|1807.06|1804.26|0
1660703400000|2022-08-17 02:30:00|1808.31|1805.51|1810.06|1807.26|1810.06|1807.26|1808.18|1805.38|0
1660703700000|2022-08-17 02:35:00|1809.81|1807.01|1808.06|1805.26|1810.56|1807.76|1807.81|1805.01|0
1660704000000|2022-08-17 02:40:00|1808.31|1805.51|1807.81|1805.01|1809.56|1806.76|1807.81|1805.01|0
1660704300000|2022-08-17 02:45:00|1808.06|1805.26|1808.56|1805.76|1808.56|1805.76|1807.81|1805.01|0
1660704600000|2022-08-17 02:50:00|1808.31|1805.51|1808.31|1805.51|1808.31|1805.51|1807.56|1804.76|0
1660704900000|2022-08-17 02:55:00|1808.06|1805.26|1808.06|1805.26|1808.43|1805.63|1807.81|1805.01|0
1660705200000|2022-08-17 03:00:00|1808.18|1805.38|1807.81|1805.01|1808.81|1806.01|1807.81|1805.01|0
1660705500000|2022-08-17 03:05:00|1807.93|1805.13|1808.56|1805.76|1808.56|1805.76|1807.81|1805.01|0
1660705800000|2022-08-17 03:10:00|1808.81|1806.01|1809.06|1806.26|1809.06|1806.26|1808.18|1805.38|0
1660706100000|2022-08-17 03:15:00|1808.81|1806.01|1808.06|1805.26|1809.06|1806.26|1808.06|1805.26|0
1660706400000|2022-08-17 03:20:00|1808.31|1805.51|1807.93|1805.13|1808.81|1806.01|1807.93|1805.13|0
1660706700000|2022-08-17 03:25:00|1808.06|1805.26|1808.81|1806.01|1809.06|1806.26|1807.81|1805.01|0
1660707000000|2022-08-17 03:30:00|1808.93|1806.13|1808.06|1805.26|1808.93|1806.13|1807.81|1805.01|0
1660707300000|2022-08-17 03:35:00|1807.81|1805.01|1808.06|1805.26|1808.06|1805.26|1807.06|1804.26|0
1660707600000|2022-08-17 03:40:00|1808.31|1805.51|1808.06|1805.26|1808.31|1805.51|1807.81|1805.01|0
1660707900000|2022-08-17 03:45:00|1807.93|1805.13|1807.81|1805.01|1808.06|1805.26|1807.56|1804.76|0
1660708200000|2022-08-17 03:50:00|1807.56|1804.76|1808.56|1805.76|1808.56|1805.76|1807.56|1804.76|0
1660708500000|2022-08-17 03:55:00|1808.81|1806.01|1808.81|1806.01|1808.81|1806.01|1808.06|1805.26|0
1660708800000|2022-08-17 04:00:00|1809.06|1806.26|1809.81|1807.01|1809.81|1807.01|1809.06|1806.26|0
1660709100000|2022-08-17 04:05:00|1809.68|1806.88|1809.56|1806.76|1810.06|1807.26|1809.56|1806.76|0
1660709400000|2022-08-17 04:10:00|1809.81|1807.01|1809.81|1807.01|1810.06|1807.26|1809.68|1806.88|0
1660709700000|2022-08-17 04:15:00|1809.68|1806.88|1809.56|1806.76|1809.81|1807.01|1809.56|1806.76|0
1660710000000|2022-08-17 04:20:00|1809.31|1806.51|1809.56|1806.76|1809.56|1806.76|1809.06|1806.26|0
1660710300000|2022-08-17 04:25:00|1809.81|1807.01|1810.31|1807.51|1810.31|1807.51|1809.81|1807.01|0
1660710600000|2022-08-17 04:30:00|1810.56|1807.76|1811.31|1808.51|1811.31|1808.51|1810.56|1807.76|0
1660710900000|2022-08-17 04:35:00|1811.18|1808.38|1811.06|1808.26|1811.81|1809.01|1811.06|1808.26|0
1660711200000|2022-08-17 04:40:00|1811.18|1808.38|1812.31|1809.51|1812.31|1809.51|1811.18|1808.38|0
1660711500000|2022-08-17 04:45:00|1812.18|1809.38|1811.56|1808.76|1812.18|1809.38|1811.56|1808.76|0
1660711800000|2022-08-17 04:50:00|1811.68|1808.88|1811.81|1809.01|1811.93|1809.13|1811.56|1808.76|0
1660712100000|2022-08-17 04:55:00|1811.93|1809.13|1812.06|1809.26|1812.56|1809.76|1811.93|1809.13|0
1660712400000|2022-08-17 05:00:00|1812.56|1809.76|1814.31|1811.51|1814.31|1811.51|1812.56|1809.76|0
1660712700000|2022-08-17 05:05:00|1814.56|1811.76|1813.31|1810.51|1814.56|1811.76|1813.06|1810.26|0
1660713000000|2022-08-17 05:10:00|1813.43|1810.63|1814.06|1811.26|1814.56|1811.76|1813.43|1810.63|0
1660713300000|2022-08-17 05:15:00|1813.81|1811.01|1814.31|1811.51|1814.31|1811.51|1813.56|1810.76|0
1660713600000|2022-08-17 05:20:00|1814.18|1811.38|1813.81|1811.01|1814.81|1812.01|1813.81|1811.01|0
1660713900000|2022-08-17 05:25:00|1813.93|1811.13|1813.06|1810.26|1814.31|1811.51|1812.81|1810.01|0
1660714200000|2022-08-17 05:30:00|1813.18|1810.38|1813.56|1810.76|1813.56|1810.76|1812.56|1809.76|0
1660714500000|2022-08-17 05:35:00|1813.31|1810.51|1812.81|1810.01|1814.06|1811.26|1812.81|1810.01|0
1660714800000|2022-08-17 05:40:00|1812.93|1810.13|1812.56|1809.76|1813.06|1810.26|1812.31|1809.51|0
1660715100000|2022-08-17 05:45:00|1812.31|1809.51|1812.06|1809.26|1812.81|1810.01|1811.06|1808.26|0
1660715400000|2022-08-17 05:50:00|1811.81|1809.01|1812.93|1810.13|1813.06|1810.26|1811.68|1808.88|0
1660715700000|2022-08-17 05:55:00|1813.06|1810.26|1815.56|1812.76|1816.06|1813.26|1813.06|1810.26|0
1660716000000|2022-08-17 06:00:00|1815.31|1812.51|1813.81|1811.01|1815.56|1812.76|1813.56|1810.76|0
1660716300000|2022-08-17 06:05:00|1814.06|1811.26|1811.31|1808.51|1814.06|1811.26|1811.31|1808.51|0
1660716600000|2022-08-17 06:10:00|1811.56|1808.76|1810.06|1807.26|1811.68|1808.88|1809.31|1806.51|0
1660716900000|2022-08-17 06:15:00|1809.81|1807.01|1808.31|1805.51|1810.56|1807.76|1807.56|1804.76|0
1660717200000|2022-08-17 06:20:00|1808.06|1805.26|1808.81|1806.01|1809.06|1806.26|1808.06|1805.26|0
1660717500000|2022-08-17 06:25:00|1808.93|1806.13|1809.31|1806.51|1810.56|1807.76|1808.81|1806.01|0
1660717800000|2022-08-17 06:30:00|1809.56|1806.76|1808.31|1805.51|1809.81|1807.01|1808.06|1805.26|0
1660718100000|2022-08-17 06:35:00|1808.56|1805.76|1805.81|1803.01|1808.56|1805.76|1805.68|1802.88|0
1660718400000|2022-08-17 06:40:00|1806.06|1803.26|1807.18|1804.38|1807.31|1804.51|1805.56|1802.76|0
1660718700000|2022-08-17 06:45:00|1807.06|1804.26|1806.18|1803.38|1807.31|1804.51|1805.56|1802.76|0
1660719000000|2022-08-17 06:50:00|1806.06|1803.26|1806.56|1803.76|1807.31|1804.51|1806.06|1803.26|0
1660719300000|2022-08-17 06:55:00|1806.68|1803.88|1806.06|1803.26|1806.81|1804.01|1806.06|1803.26|0
1660719600000|2022-08-17 07:00:00|1806.43|1803.63|1804.93|1802.13|1807.06|1804.26|1804.81|1802.01|0
1660719900000|2022-08-17 07:05:00|1804.86|1802.46|1804.11|1801.71|1804.86|1802.46|1802.61|1800.21|0
1660720200000|2022-08-17 07:10:00|1803.61|1801.21|1802.86|1800.46|1804.11|1801.71|1802.36|1799.96|0
1660720500000|2022-08-17 07:15:00|1802.36|1799.96|1801.61|1799.21|1803.61|1801.21|1801.61|1799.21|0
1660720800000|2022-08-17 07:20:00|1801.36|1798.96|1803.61|1801.21|1804.48|1802.08|1801.36|1798.96|0
1660721100000|2022-08-17 07:25:00|1803.86|1801.46|1806.23|1803.83|1806.23|1803.83|1802.61|1800.21|0
1660721400000|2022-08-17 07:30:00|1806.36|1803.96|1803.86|1801.46|1806.36|1803.96|1803.36|1800.96|0
1660721700000|2022-08-17 07:35:00|1804.11|1801.71|1801.86|1799.46|1805.11|1802.71|1801.86|1799.46|0
1660722000000|2022-08-17 07:40:00|1801.36|1798.96|1799.61|1797.21|1801.61|1799.21|1799.36|1796.96|0
1660722300000|2022-08-17 07:45:00|1799.36|1796.96|1798.61|1796.21|1801.23|1798.83|1798.36|1795.96|0
1660722600000|2022-08-17 07:50:00|1798.86|1796.46|1798.86|1796.46|1800.36|1797.96|1798.36|1795.96|0
1660722900000|2022-08-17 07:55:00|1798.61|1796.21|1798.61|1796.21|1799.61|1797.21|1798.36|1795.96|0
1660723200000|2022-08-17 08:00:00|1798.36|1795.96|1797.11|1794.71|1798.36|1795.96|1794.86|1792.46|0
1660723500000|2022-08-17 08:05:00|1796.86|1794.46|1796.61|1794.21|1797.48|1795.08|1795.61|1793.21|0
1660723800000|2022-08-17 08:10:00|1796.48|1794.08|1799.36|1796.96|1799.73|1797.33|1794.86|1792.46|0
1660724100000|2022-08-17 08:15:00|1798.86|1796.46|1796.61|1794.21|1799.61|1797.21|1796.61|1794.21|0
1660724400000|2022-08-17 08:20:00|1796.86|1794.46|1798.11|1795.71|1798.11|1795.71|1795.36|1792.96|0
1660724700000|2022-08-17 08:25:00|1797.86|1795.46|1794.86|1792.46|1797.86|1795.46|1794.86|1792.46|0
1660725000000|2022-08-17 08:30:00|1794.36|1791.96|1794.61|1792.21|1795.11|1792.71|1794.11|1791.71|0
1660725300000|2022-08-17 08:35:00|1794.36|1791.96|1793.86|1791.46|1794.61|1792.21|1792.61|1790.21|0
1660725600000|2022-08-17 08:40:00|1794.11|1791.71|1793.36|1790.96|1795.11|1792.71|1793.11|1790.71|0
1660725900000|2022-08-17 08:45:00|1793.61|1791.21|1791.61|1789.21|1794.36|1791.96|1791.61|1789.21|0
1660726200000|2022-08-17 08:50:00|1791.86|1789.46|1793.86|1791.46|1794.11|1791.71|1791.86|1789.46|0
1660726500000|2022-08-17 08:55:00|1794.11|1791.71|1792.11|1789.71|1794.11|1791.71|1791.61|1789.21|0
1660726800000|2022-08-17 09:00:00|1791.73|1789.33|1793.36|1790.96|1794.36|1791.96|1791.61|1789.21|0
1660727100000|2022-08-17 09:05:00|1793.86|1791.46|1793.73|1791.33|1794.86|1792.46|1793.36|1790.96|0
1660727400000|2022-08-17 09:10:00|1793.61|1791.21|1792.61|1790.21|1793.86|1791.46|1792.36|1789.96|0
1660727700000|2022-08-17 09:15:00|1792.73|1790.33|1791.86|1789.46|1792.86|1790.46|1791.61|1789.21|0
1660728000000|2022-08-17 09:20:00|1791.61|1789.21|1792.11|1789.71|1792.61|1790.21|1791.36|1788.96|0
1660728300000|2022-08-17 09:25:00|1792.36|1789.96|1793.86|1791.46|1794.48|1792.08|1792.11|1789.71|0
1660728600000|2022-08-17 09:30:00|1793.61|1791.21|1791.11|1788.71|1794.11|1791.71|1790.61|1788.21|0
1660728900000|2022-08-17 09:35:00|1790.98|1788.58|1791.36|1788.96|1792.11|1789.71|1790.11|1787.71|0
1660729200000|2022-08-17 09:40:00|1791.11|1788.71|1790.61|1788.21|1792.61|1790.21|1790.36|1787.96|0
1660729500000|2022-08-17 09:45:00|1790.36|1787.96|1788.36|1785.96|1790.86|1788.46|1788.36|1785.96|0
1660729800000|2022-08-17 09:50:00|1788.11|1785.71|1786.11|1783.71|1788.36|1785.96|1785.36|1782.96|0
1660730100000|2022-08-17 09:55:00|1785.86|1783.46|1786.61|1784.21|1786.86|1784.46|1785.11|1782.71|0
1660730400000|2022-08-17 10:00:00|1786.11|1783.71|1785.61|1783.21|1786.86|1784.46|1784.36|1781.96|0
1660730700000|2022-08-17 10:05:00|1785.73|1783.33|1784.98|1782.58|1786.11|1783.71|1784.98|1782.58|0
1660731000000|2022-08-17 10:10:00|1784.86|1782.46|1784.11|1781.71|1785.61|1783.21|1783.61|1781.21|0
1660731300000|2022-08-17 10:15:00|1784.86|1782.46|1782.11|1779.71|1784.86|1782.46|1781.86|1779.46|0
1660731600000|2022-08-17 10:20:00|1782.36|1779.96|1781.61|1779.21|1783.61|1781.21|1781.61|1779.21|0
1660731900000|2022-08-17 10:25:00|1781.36|1778.96|1782.36|1779.96|1782.36|1779.96|1779.61|1777.21|0
1660732200000|2022-08-17 10:30:00|1782.23|1779.83|1782.36|1779.96|1782.61|1780.21|1777.36|1774.96|0
1660732500000|2022-08-17 10:35:00|1782.61|1780.21|1781.86|1779.46|1782.61|1780.21|1780.86|1778.46|0
1660732800000|2022-08-17 10:40:00|1781.73|1779.33|1778.61|1776.21|1781.73|1779.33|1777.86|1775.46|0
1660733100000|2022-08-17 10:45:00|1778.48|1776.08|1777.86|1775.46|1779.36|1776.96|1776.86|1774.46|0
1660733400000|2022-08-17 10:50:00|1778.11|1775.71|1778.36|1775.96|1778.86|1776.46|1777.86|1775.46|0
1660733700000|2022-08-17 10:55:00|1778.61|1776.21|1780.36|1777.96|1780.48|1778.08|1777.36|1774.96|0
1660734000000|2022-08-17 11:00:00|1780.86|1778.46|1779.11|1776.71|1781.98|1779.58|1778.36|1775.96|0
1660734300000|2022-08-17 11:05:00|1779.36|1776.96|1777.36|1774.96|1779.86|1777.46|1776.86|1774.46|0
1660734600000|2022-08-17 11:10:00|1777.48|1775.08|1776.36|1773.96|1778.86|1776.46|1776.36|1773.96|0
1660734900000|2022-08-17 11:15:00|1775.98|1773.58|1774.86|1772.46|1776.98|1774.58|1772.62|1770.22|0
1660735200000|2022-08-17 11:20:00|1774.61|1772.21|1776.48|1774.08|1777.36|1774.96|1773.86|1771.46|0
1660735500000|2022-08-17 11:25:00|1776.36|1773.96|1774.36|1771.96|1776.86|1774.46|1773.86|1771.46|0
1660735800000|2022-08-17 11:30:00|1774.23|1771.83|1774.36|1771.96|1774.61|1772.21|1770.87|1768.47|0
1660736100000|2022-08-17 11:35:00|1774.11|1771.71|1773.36|1770.96|1775.11|1772.71|1771.87|1769.47|0
1660736400000|2022-08-17 11:40:00|1773.23|1770.83|1772.61|1770.21|1773.86|1771.46|1771.87|1769.47|0
1660736700000|2022-08-17 11:45:00|1772.48|1770.08|1772.62|1770.22|1773.12|1770.72|1772.12|1769.72|0
1660737000000|2022-08-17 11:50:00|1772.87|1770.47|1773.86|1771.46|1773.86|1771.46|1771.87|1769.47|0
1660737300000|2022-08-17 11:55:00|1774.11|1771.71|1774.23|1771.83|1774.61|1772.21|1773.12|1770.72|0
1660737600000|2022-08-17 12:00:00|1774.36|1771.96|1776.11|1773.71|1777.11|1774.71|1774.23|1771.83|0
1660737900000|2022-08-17 12:05:00|1775.86|1773.46|1776.11|1773.71|1776.86|1774.46|1774.86|1772.46|0
1660738200000|2022-08-17 12:10:00|1776.36|1773.96|1775.61|1773.21|1778.11|1775.71|1774.61|1772.21|0
1660738500000|2022-08-17 12:15:00|1775.36|1772.96|1777.11|1774.71|1777.11|1774.71|1774.86|1772.46|0
1660738800000|2022-08-17 12:20:00|1777.36|1774.96|1773.61|1771.21|1777.61|1775.21|1772.86|1770.46|0
1660739100000|2022-08-17 12:25:00|1773.36|1770.96|1773.48|1771.08|1774.11|1771.71|1772.12|1769.72|0
1660739400000|2022-08-17 12:30:00|1768.87|1766.47|1770.99|1768.59|1775.36|1772.96|1767.62|1765.22|0
1660739700000|2022-08-17 12:35:00|1771.12|1768.72|1774.86|1772.46|1775.86|1773.46|1770.87|1768.47|0
1660740000000|2022-08-17 12:40:00|1775.11|1772.71|1774.86|1772.46|1777.11|1774.71|1773.86|1771.46|0
1660740300000|2022-08-17 12:45:00|1774.61|1772.21|1775.36|1772.96|1776.11|1773.71|1772.61|1770.21|0
1660740600000|2022-08-17 12:50:00|1775.11|1772.71|1770.12|1767.72|1777.36|1774.96|1770.12|1767.72|0
1660740900000|2022-08-17 12:55:00|1769.87|1767.47|1770.62|1768.22|1771.86|1769.46|1768.87|1766.47|0
1660741200000|2022-08-17 13:00:00|1770.73|1768.33|1769.87|1767.47|1771.73|1769.33|1767.87|1765.47|0
1660741500000|2022-08-17 13:05:00|1770.12|1767.72|1774.11|1771.71|1774.61|1772.21|1769.87|1767.47|0
1660741800000|2022-08-17 13:10:00|1774.36|1771.96|1771.11|1768.71|1774.48|1772.08|1769.62|1767.22|0
1660742100000|2022-08-17 13:15:00|1770.98|1768.58|1771.11|1768.71|1772.36|1769.96|1769.12|1766.72|0
1660742400000|2022-08-17 13:20:00|1771.36|1768.96|1774.11|1771.71|1774.36|1771.96|1770.98|1768.58|0
1660742700000|2022-08-17 13:25:00|1773.73|1771.33|1769.62|1767.22|1773.73|1771.33|1769.62|1767.22|0
1660743000000|2022-08-17 13:30:00|1770.61|1768.21|1776.86|1774.46|1778.61|1776.21|1770.36|1767.96|0
1660743300000|2022-08-17 13:35:00|1775.11|1772.71|1777.86|1775.46|1785.11|1782.71|1775.11|1772.71|0
1660743600000|2022-08-17 13:40:00|1777.61|1775.21|1774.11|1771.71|1777.61|1775.21|1770.86|1768.46|0
1660743900000|2022-08-17 13:45:00|1774.36|1771.96|1776.61|1774.21|1777.36|1774.96|1772.61|1770.21|0
1660744200000|2022-08-17 13:50:00|1776.36|1773.96|1778.61|1776.21|1780.11|1777.71|1772.86|1770.46|0
1660744500000|2022-08-17 13:55:00|1779.11|1776.71|1780.86|1778.46|1782.11|1779.71|1777.86|1775.46|0
1660744800000|2022-08-17 14:00:00|1780.73|1778.33|1780.36|1777.96|1780.86|1778.46|1776.36|1773.96|0
1660745100000|2022-08-17 14:05:00|1781.11|1778.71|1779.36|1776.96|1786.11|1783.71|1778.86|1776.46|0
1660745400000|2022-08-17 14:10:00|1778.86|1776.46|1773.61|1771.21|1780.86|1778.46|1772.36|1769.96|0
1660745700000|2022-08-17 14:15:00|1773.36|1770.96|1774.61|1772.21|1776.36|1773.96|1770.36|1767.96|0
1660746000000|2022-08-17 14:20:00|1774.86|1772.46|1775.61|1773.21|1778.61|1776.21|1774.61|1772.21|0
1660746300000|2022-08-17 14:25:00|1776.11|1773.71|1776.86|1774.46|1778.36|1775.96|1775.36|1772.96|0
1660746600000|2022-08-17 14:30:00|1776.36|1773.96|1775.86|1773.46|1778.11|1775.71|1773.86|1771.46|0
1660746900000|2022-08-17 14:35:00|1776.36|1773.96|1771.61|1769.21|1776.36|1773.96|1767.61|1765.21|0
1660747200000|2022-08-17 14:40:00|1771.36|1768.96|1775.36|1772.96|1776.36|1773.96|1771.36|1768.96|0
1660747500000|2022-08-17 14:45:00|1775.61|1773.21|1775.11|1772.71|1778.86|1776.46|1774.86|1772.46|0
1660747800000|2022-08-17 14:50:00|1774.86|1772.46|1765.86|1763.46|1775.11|1772.71|1765.11|1762.71|0
1660748100000|2022-08-17 14:55:00|1765.61|1763.21|1765.86|1763.46|1768.11|1765.71|1764.86|1762.46|0
1660748400000|2022-08-17 15:00:00|1766.11|1763.71|1768.86|1766.46|1770.11|1767.71|1766.11|1763.71|0
1660748700000|2022-08-17 15:05:00|1768.61|1766.21|1767.61|1765.21|1769.86|1767.46|1765.61|1763.21|0
1660749000000|2022-08-17 15:10:00|1767.36|1764.96|1767.11|1764.71|1771.11|1768.71|1766.61|1764.21|0
1660749300000|2022-08-17 15:15:00|1767.36|1764.96|1769.86|1767.46|1770.36|1767.96|1764.11|1761.71|0
1660749600000|2022-08-17 15:20:00|1770.11|1767.71|1772.61|1770.21|1773.61|1771.21|1769.11|1766.71|0
1660749900000|2022-08-17 15:25:00|1773.61|1771.21|1772.36|1769.96|1773.61|1771.21|1769.61|1767.21|0
1660750200000|2022-08-17 15:30:00|1772.61|1770.21|1769.61|1767.21|1775.86|1773.46|1768.86|1766.46|0
1660750500000|2022-08-17 15:35:00|1769.36|1766.96|1766.36|1763.96|1770.36|1767.96|1765.61|1763.21|0
1660750800000|2022-08-17 15:40:00|1766.61|1764.21|1760.62|1758.22|1767.36|1764.96|1759.12|1756.72|0
1660751100000|2022-08-17 15:45:00|1760.37|1757.97|1758.37|1755.97|1761.12|1758.72|1756.37|1753.97|0
1660751400000|2022-08-17 15:50:00|1758.12|1755.72|1760.62|1758.22|1760.87|1758.47|1757.62|1755.22|0
1660751700000|2022-08-17 15:55:00|1760.87|1758.47|1759.62|1757.22|1761.87|1759.47|1759.12|1756.72|0
1660752000000|2022-08-17 16:00:00|1759.87|1757.47|1764.11|1761.71|1764.36|1761.96|1759.62|1757.22|0
1660752300000|2022-08-17 16:05:00|1764.36|1761.96|1764.36|1761.96|1767.86|1765.46|1764.11|1761.71|0
1660752600000|2022-08-17 16:10:00|1764.11|1761.71|1764.11|1761.71|1764.86|1762.46|1762.86|1760.46|0
1660752900000|2022-08-17 16:15:00|1764.23|1761.83|1767.11|1764.71|1767.36|1764.96|1764.11|1761.71|0
1660753200000|2022-08-17 16:20:00|1766.86|1764.46|1771.11|1768.71|1771.36|1768.96|1765.86|1763.46|0
1660753500000|2022-08-17 16:25:00|1771.61|1769.21|1773.36|1770.96|1773.36|1770.96|1769.61|1767.21|0
1660753800000|2022-08-17 16:30:00|1773.11|1770.71|1772.86|1770.46|1773.36|1770.96|1771.36|1768.96|0
1660754100000|2022-08-17 16:35:00|1772.61|1770.21|1776.86|1774.46|1779.36|1776.96|1772.36|1769.96|0
1660754400000|2022-08-17 16:40:00|1776.61|1774.21|1777.36|1774.96|1778.36|1775.96|1775.11|1772.71|0
1660754700000|2022-08-17 16:45:00|1777.11|1774.71|1776.36|1773.96|1778.86|1776.46|1776.11|1773.71|0
1660755000000|2022-08-17 16:50:00|1776.61|1774.21|1775.61|1773.21|1777.11|1774.71|1774.86|1772.46|0
1660755300000|2022-08-17 16:55:00|1775.86|1773.46|1776.11|1773.71|1777.11|1774.71|1774.61|1772.21|0
1660755600000|2022-08-17 17:00:00|1775.61|1773.21|1775.61|1773.21|1776.36|1773.96|1771.86|1769.46|0
1660755900000|2022-08-17 17:05:00|1775.36|1772.96|1773.86|1771.46|1777.86|1775.46|1773.86|1771.46|0
1660756200000|2022-08-17 17:10:00|1774.11|1771.71|1776.86|1774.46|1777.73|1775.33|1774.11|1771.71|0
1660756500000|2022-08-17 17:15:00|1777.36|1774.96|1774.11|1771.71|1779.11|1776.71|1773.86|1771.46|0
1660756800000|2022-08-17 17:20:00|1774.36|1771.96|1775.11|1772.71|1777.86|1775.46|1774.36|1771.96|0
1660757100000|2022-08-17 17:25:00|1775.36|1772.96|1780.11|1777.71|1780.61|1778.21|1775.11|1772.71|0
1660757400000|2022-08-17 17:30:00|1779.86|1777.46|1778.36|1775.96|1782.36|1779.96|1776.36|1773.96|0
1660757700000|2022-08-17 17:35:00|1778.61|1776.21|1778.86|1776.46|1779.11|1776.71|1776.36|1773.96|0
1660758000000|2022-08-17 17:40:00|1778.61|1776.21|1778.11|1775.71|1780.86|1778.46|1778.11|1775.71|0
1660758300000|2022-08-17 17:45:00|1778.36|1775.96|1779.11|1776.71|1779.36|1776.96|1777.36|1774.96|0
1660758600000|2022-08-17 17:50:00|1778.86|1776.46|1778.86|1776.46|1781.36|1778.96|1778.86|1776.46|0
1660758900000|2022-08-17 17:55:00|1778.61|1776.21|1778.11|1775.71|1779.61|1777.21|1776.86|1774.46|0
1660759200000|2022-08-17 18:00:00|1777.73|1775.33|1786.86|1784.46|1795.61|1793.21|1775.61|1773.21|0
1660759500000|2022-08-17 18:05:00|1786.36|1783.96|1792.11|1789.71|1795.36|1792.96|1780.11|1777.71|0
1660759800000|2022-08-17 18:10:00|1792.36|1789.96|1798.61|1796.21|1798.61|1796.21|1788.36|1785.96|0
1660760100000|2022-08-17 18:15:00|1800.11|1797.71|1795.36|1792.96|1802.61|1800.21|1792.36|1789.96|0
1660760400000|2022-08-17 18:20:00|1795.11|1792.71|1791.61|1789.21|1795.86|1793.46|1786.86|1784.46|0
1660760700000|2022-08-17 18:25:00|1791.86|1789.46|1797.11|1794.71|1797.86|1795.46|1789.11|1786.71|0
1660761000000|2022-08-17 18:30:00|1797.61|1795.21|1800.11|1797.71|1801.36|1798.96|1794.86|1792.46|0
1660761300000|2022-08-17 18:35:00|1800.61|1798.21|1805.86|1803.46|1806.36|1803.96|1800.61|1798.21|0
1660761600000|2022-08-17 18:40:00|1805.36|1802.96|1794.86|1792.46|1805.36|1802.96|1794.86|1792.46|0
1660761900000|2022-08-17 18:45:00|1794.61|1792.21|1794.61|1792.21|1796.61|1794.21|1791.61|1789.21|0
1660762200000|2022-08-17 18:50:00|1794.48|1792.08|1791.61|1789.21|1795.86|1793.46|1790.36|1787.96|0
1660762500000|2022-08-17 18:55:00|1791.36|1788.96|1789.11|1786.71|1794.36|1791.96|1788.86|1786.46|0
1660762800000|2022-08-17 19:00:00|1788.61|1786.21|1793.86|1791.46|1794.11|1791.71|1787.86|1785.46|0
1660763100000|2022-08-17 19:05:00|1793.61|1791.21|1788.86|1786.46|1796.61|1794.21|1788.36|1785.96|0
1660763400000|2022-08-17 19:10:00|1788.98|1786.58|1779.86|1777.46|1790.11|1787.71|1775.11|1772.71|0
1660763700000|2022-08-17 19:15:00|1780.61|1778.21|1777.85|1774.97|1780.86|1778.46|1776.86|1774.46|0
1660764000000|2022-08-17 19:20:00|1777.6|1774.72|1781.85|1778.97|1782.6|1779.72|1775.35|1772.47|0
1660764300000|2022-08-17 19:25:00|1782.1|1779.22|1782.85|1779.97|1785.1|1782.22|1778.85|1775.97|0
1660764600000|2022-08-17 19:30:00|1781.97|1779.09|1779.97|1777.09|1782.35|1779.47|1778.1|1775.22|0
1660764900000|2022-08-17 19:35:00|1780.1|1777.22|1781.1|1778.22|1783.6|1780.72|1779.35|1776.47|0
1660765200000|2022-08-17 19:40:00|1781.22|1778.34|1782.85|1779.97|1784.1|1781.22|1780.6|1777.72|0
1660765500000|2022-08-17 19:45:00|1782.35|1779.47|1777.1|1774.22|1782.35|1779.47|1776.6|1773.72|0
1660765800000|2022-08-17 19:50:00|1778.6|1775.72|1779.85|1776.97|1780.1|1777.22|1773.1|1770.22|0
1660766100000|2022-08-17 19:55:00|1779.1|1776.22|1778.36|1775.96|1779.86|1777.46|1775.86|1773.46|0
1660766400000|2022-08-17 20:00:00|1778.61|1776.21|1780.11|1777.71|1780.61|1778.21|1777.61|1775.21|0
1660766700000|2022-08-17 20:05:00|1779.86|1777.46|1781.36|1778.96|1781.36|1778.96|1779.36|1776.96|0
1660767000000|2022-08-17 20:10:00|1781.11|1778.71|1782.11|1779.71|1782.61|1780.21|1780.86|1778.46|0
1660767300000|2022-08-17 20:15:00|1782.06|1779.26|1781.81|1779.01|1782.06|1779.26|1781.06|1778.26|0
1660767600000|2022-08-17 20:20:00|1781.56|1778.76|1781.56|1778.76|1781.81|1779.01|1781.56|1778.76|0
1660767900000|2022-08-17 20:25:00|1781.31|1778.51|1781.81|1779.01|1781.81|1779.01|1781.31|1778.51|0
1660768200000|2022-08-17 20:30:00|1782.06|1779.26|1782.06|1779.26|1782.56|1779.76|1782.06|1779.26|0
1660768500000|2022-08-17 20:35:00|1782.31|1779.51|1782.18|1779.38|1782.31|1779.51|1781.81|1779.01|0
1660768800000|2022-08-17 20:40:00|1782.31|1779.51|1782.56|1779.76|1782.81|1780.01|1781.81|1779.01|0
1660769100000|2022-08-17 20:45:00|1782.68|1779.88|1782.31|1779.51|1782.81|1780.01|1782.31|1779.51|0
1660769400000|2022-08-17 20:50:00|1782.56|1779.76|1781.56|1778.76|1782.56|1779.76|1781.56|1778.76|0
1660769700000|2022-08-17 20:55:00|1782.06|1779.26|1782.43|1779.63|1782.81|1780.01|1781.56|1778.76|0
1660770000000|2022-08-17 21:00:00|1782.32|1779.52|1782|1779.2|1782.4|1779.6|1781.93|1779.13|0
1660770300000|2022-08-17 21:05:00|1782.18|1779.38|1781.56|1778.76|1782.29|1779.49|1781.56|1778.76|0
1660770600000|2022-08-17 21:10:00|1781.71|1778.91|1781.56|1778.76|1781.71|1778.91|1781.56|1778.76|0
1660770900000|2022-08-17 21:15:00|1781.53|1778.73|1781.64|1778.84|1781.71|1778.91|1781.53|1778.73|0
1660771200000|2022-08-17 21:20:00|1781.6|1778.8|1781.56|1778.76|1781.82|1779.02|1781.56|1778.76|0
1660771500000|2022-08-17 21:25:00|1781.53|1778.73|1781.75|1778.95|1781.75|1778.95|1781.49|1778.69|0
1660771800000|2022-08-17 21:30:00|1781.67|1778.87|1781.78|1778.98|1781.82|1779.02|1781.67|1778.87|0
1660772100000|2022-08-17 21:35:00|1781.67|1778.87|1781.49|1778.69|1781.67|1778.87|1781.42|1778.62|0
1660772400000|2022-08-17 21:40:00|1781.46|1778.66|1780.91|1778.11|1781.46|1778.66|1780.84|1778.04|0
1660772700000|2022-08-17 21:45:00|1780.95|1778.15|1780.84|1778.04|1781.02|1778.22|1780.84|1778.04|0
1660773000000|2022-08-17 21:50:00|1780.88|1778.08|1780.88|1778.08|1780.88|1778.08|1780.77|1777.97|0
1660773300000|2022-08-17 21:55:00|1780.84|1778.04|1780.77|1777.97|1780.84|1778.04|1780.62|1777.82|0
1660773600000|2022-08-17 22:00:00|1780.43|1777.63|1776.56|1773.76|1780.43|1777.63|1776.06|1773.26|0
1660773900000|2022-08-17 22:05:00|1776.81|1774.01|1777.06|1774.26|1777.43|1774.63|1776.06|1773.26|0
1660774200000|2022-08-17 22:10:00|1777.31|1774.51|1776.81|1774.01|1778.31|1775.51|1776.81|1774.01|0
1660774500000|2022-08-17 22:15:00|1776.93|1774.13|1776.93|1774.13|1777.56|1774.76|1776.81|1774.01|0
1660774800000|2022-08-17 22:20:00|1777.06|1774.26|1777.68|1774.88|1777.93|1775.13|1776.81|1774.01|0
1660775100000|2022-08-17 22:25:00|1777.56|1774.76|1777.81|1775.01|1778.06|1775.26|1777.06|1774.26|0
1660775400000|2022-08-17 22:30:00|1777.93|1775.13|1777.31|1774.51|1778.06|1775.26|1777.31|1774.51|0
1660775700000|2022-08-17 22:35:00|1777.18|1774.38|1775.68|1772.88|1777.18|1774.38|1775.56|1772.76|0
1660776000000|2022-08-17 22:40:00|1774.93|1772.13|1774.06|1771.26|1775.06|1772.26|1773.81|1771.01|0
1660776300000|2022-08-17 22:45:00|1774.31|1771.51|1773.56|1770.76|1774.81|1772.01|1773.56|1770.76|0
1660776600000|2022-08-17 22:50:00|1773.31|1770.51|1774.06|1771.26|1774.06|1771.26|1772.81|1770.01|0
1660776900000|2022-08-17 22:55:00|1773.81|1771.01|1773.81|1771.01|1774.06|1771.26|1773.56|1770.76|0
1660777200000|2022-08-17 23:00:00|1773.68|1770.88|1772.93|1770.13|1773.81|1771.01|1772.31|1769.51|0
1660777500000|2022-08-17 23:05:00|1772.81|1770.01|1772.31|1769.51|1772.81|1770.01|1771.93|1769.13|0
1660777800000|2022-08-17 23:10:00|1772.06|1769.26|1771.81|1769.01|1772.31|1769.51|1771.81|1769.01|0
1660778100000|2022-08-17 23:15:00|1772.06|1769.26|1769.56|1766.76|1772.06|1769.26|1769.56|1766.76|0
1660778400000|2022-08-17 23:20:00|1769.81|1767.01|1770.18|1767.38|1771.81|1769.01|1769.81|1767.01|0
1660778700000|2022-08-17 23:25:00|1770.31|1767.51|1770.06|1767.26|1770.81|1768.01|1769.56|1766.76|0
1660779000000|2022-08-17 23:30:00|1769.81|1767.01|1769.18|1766.38|1770.56|1767.76|1769.06|1766.26|0
1660779300000|2022-08-17 23:35:00|1769.31|1766.51|1769.31|1766.51|1770.06|1767.26|1769.06|1766.26|0
1660779600000|2022-08-17 23:40:00|1769.43|1766.63|1771.06|1768.26|1771.06|1768.26|1769.31|1766.51|0
1660779900000|2022-08-17 23:45:00|1771.18|1768.38|1771.31|1768.51|1772.31|1769.51|1771.06|1768.26|0
1660780200000|2022-08-17 23:50:00|1771.56|1768.76|1770.31|1767.51|1771.81|1769.01|1768.81|1766.01|0
1660780500000|2022-08-17 23:55:00|1770.56|1767.76|1770.81|1768.01|1771.81|1769.01|1770.31|1767.51|0
1660780800000|2022-08-18 00:00:00|1770.31|1767.51|1769.31|1766.51|1771.06|1768.26|1769.06|1766.26|0
1660781100000|2022-08-18 00:05:00|1769.56|1766.76|1769.31|1766.51|1770.56|1767.76|1769.06|1766.26|0
1660781400000|2022-08-18 00:10:00|1769.43|1766.63|1768.31|1765.51|1769.43|1766.63|1768.06|1765.26|0
1660781700000|2022-08-18 00:15:00|1768.56|1765.76|1770.56|1767.76|1770.81|1768.01|1768.56|1765.76|0
1660782000000|2022-08-18 00:20:00|1770.81|1768.01|1768.81|1766.01|1771.06|1768.26|1768.81|1766.01|0
1660782300000|2022-08-18 00:25:00|1768.68|1765.88|1767.56|1764.76|1768.81|1766.01|1767.56|1764.76|0
1660782600000|2022-08-18 00:30:00|1767.31|1764.51|1766.68|1763.88|1768.31|1765.51|1766.31|1763.51|0
1660782900000|2022-08-18 00:35:00|1766.56|1763.76|1768.06|1765.26|1768.06|1765.26|1766.56|1763.76|0
1660783200000|2022-08-18 00:40:00|1767.81|1765.01|1768.56|1765.76|1769.31|1766.51|1767.81|1765.01|0
1660783500000|2022-08-18 00:45:00|1768.31|1765.51|1769.31|1766.51|1769.81|1767.01|1768.06|1765.26|0
1660783800000|2022-08-18 00:50:00|1769.06|1766.26|1770.31|1767.51|1770.81|1768.01|1768.81|1766.01|0
1660784100000|2022-08-18 00:55:00|1770.43|1767.63|1770.31|1767.51|1770.56|1767.76|1769.56|1766.76|0
1660784400000|2022-08-18 01:00:00|1770.06|1767.26|1773.06|1770.26|1773.06|1770.26|1769.68|1766.88|0
1660784700000|2022-08-18 01:05:00|1773.31|1770.51|1772.81|1770.01|1773.81|1771.01|1772.56|1769.76|0
1660785000000|2022-08-18 01:10:00|1772.93|1770.13|1773.56|1770.76|1773.81|1771.01|1772.56|1769.76|0
1660785300000|2022-08-18 01:15:00|1773.81|1771.01|1776.31|1773.51|1776.31|1773.51|1773.56|1770.76|0
1660785600000|2022-08-18 01:20:00|1776.06|1773.26|1775.56|1772.76|1776.56|1773.76|1775.06|1772.26|0
1660785900000|2022-08-18 01:25:00|1775.81|1773.01|1774.56|1771.76|1775.81|1773.01|1773.56|1770.76|0
1660786200000|2022-08-18 01:30:00|1774.31|1771.51|1773.81|1771.01|1775.06|1772.26|1773.31|1770.51|0
1660786500000|2022-08-18 01:35:00|1774.06|1771.26|1772.56|1769.76|1774.31|1771.51|1772.31|1769.51|0
1660786800000|2022-08-18 01:40:00|1772.31|1769.51|1773.06|1770.26|1773.31|1770.51|1771.68|1768.88|0
1660787100000|2022-08-18 01:45:00|1773.31|1770.51|1772.56|1769.76|1773.81|1771.01|1771.81|1769.01|0
1660787400000|2022-08-18 01:50:00|1772.06|1769.26|1770.68|1767.88|1772.31|1769.51|1770.06|1767.26|0
1660787700000|2022-08-18 01:55:00|1770.56|1767.76|1771.81|1769.01|1771.81|1769.01|1770.31|1767.51|0
1660788000000|2022-08-18 02:00:00|1771.56|1768.76|1772.81|1770.01|1773.18|1770.38|1771.31|1768.51|0
1660788300000|2022-08-18 02:05:00|1772.68|1769.88|1775.81|1773.01|1776.56|1773.76|1772.31|1769.51|0
1660788600000|2022-08-18 02:10:00|1775.56|1772.76|1774.81|1772.01|1776.31|1773.51|1774.68|1771.88|0
1660788900000|2022-08-18 02:15:00|1775.06|1772.26|1775.43|1772.63|1775.81|1773.01|1774.31|1771.51|0
1660789200000|2022-08-18 02:20:00|1775.56|1772.76|1774.06|1771.26|1775.56|1772.76|1773.81|1771.01|0
1660789500000|2022-08-18 02:25:00|1773.81|1771.01|1774.31|1771.51|1774.56|1771.76|1773.81|1771.01|0
1660789800000|2022-08-18 02:30:00|1774.06|1771.26|1773.81|1771.01|1774.43|1771.63|1773.31|1770.51|0
1660790100000|2022-08-18 02:35:00|1773.56|1770.76|1774.31|1771.51|1774.56|1771.76|1773.31|1770.51|0
1660790400000|2022-08-18 02:40:00|1774.56|1771.76|1775.06|1772.26|1775.31|1772.51|1774.31|1771.51|0
1660790700000|2022-08-18 02:45:00|1775.18|1772.38|1775.31|1772.51|1775.56|1772.76|1774.56|1771.76|0
1660791000000|2022-08-18 02:50:00|1775.06|1772.26|1775.06|1772.26|1775.43|1772.63|1774.31|1771.51|0
1660791300000|2022-08-18 02:55:00|1774.81|1772.01|1774.56|1771.76|1775.06|1772.26|1774.31|1771.51|0
1660791600000|2022-08-18 03:00:00|1774.93|1772.13|1775.06|1772.26|1775.81|1773.01|1774.81|1772.01|0
1660791900000|2022-08-18 03:05:00|1775.18|1772.38|1775.31|1772.51|1775.81|1773.01|1774.31|1771.51|0
1660792200000|2022-08-18 03:10:00|1775.43|1772.63|1775.43|1772.63|1775.81|1773.01|1774.81|1772.01|0
1660792500000|2022-08-18 03:15:00|1775.56|1772.76|1776.31|1773.51|1776.56|1773.76|1775.56|1772.76|0
1660792800000|2022-08-18 03:20:00|1776.06|1773.26|1775.81|1773.01|1776.31|1773.51|1775.56|1772.76|0
1660793100000|2022-08-18 03:25:00|1775.68|1772.88|1776.56|1773.76|1776.81|1774.01|1775.56|1772.76|0
1660793400000|2022-08-18 03:30:00|1776.43|1773.63|1775.56|1772.76|1776.56|1773.76|1775.56|1772.76|0
1660793700000|2022-08-18 03:35:00|1775.31|1772.51|1773.81|1771.01|1775.31|1772.51|1773.56|1770.76|0
1660794000000|2022-08-18 03:40:00|1773.68|1770.88|1772.81|1770.01|1774.06|1771.26|1772.56|1769.76|0
1660794300000|2022-08-18 03:45:00|1773.06|1770.26|1773.81|1771.01|1774.06|1771.26|1773.06|1770.26|0
1660794600000|2022-08-18 03:50:00|1773.56|1770.76|1773.68|1770.88|1774.06|1771.26|1773.06|1770.26|0
1660794900000|2022-08-18 03:55:00|1773.81|1771.01|1774.06|1771.26|1774.56|1771.76|1773.56|1770.76|0
1660795200000|2022-08-18 04:00:00|1773.81|1771.01|1773.56|1770.76|1774.31|1771.51|1773.56|1770.76|0
1660795500000|2022-08-18 04:05:00|1773.31|1770.51|1774.81|1772.01|1774.81|1772.01|1773.31|1770.51|0
1660795800000|2022-08-18 04:10:00|1774.68|1771.88|1773.81|1771.01|1774.81|1772.01|1773.81|1771.01|0
1660796100000|2022-08-18 04:15:00|1774.06|1771.26|1774.81|1772.01|1775.06|1772.26|1774.06|1771.26|0
1660796400000|2022-08-18 04:20:00|1774.93|1772.13|1775.06|1772.26|1775.06|1772.26|1774.56|1771.76|0
1660796700000|2022-08-18 04:25:00|1774.93|1772.13|1775.56|1772.76|1775.81|1773.01|1774.93|1772.13|0
1660797000000|2022-08-18 04:30:00|1775.81|1773.01|1775.56|1772.76|1776.06|1773.26|1775.56|1772.76|0
1660797300000|2022-08-18 04:35:00|1775.31|1772.51|1774.56|1771.76|1775.31|1772.51|1774.31|1771.51|0
1660797600000|2022-08-18 04:40:00|1774.31|1771.51|1773.56|1770.76|1774.31|1771.51|1773.06|1770.26|0
1660797900000|2022-08-18 04:45:00|1773.68|1770.88|1774.06|1771.26|1774.31|1771.51|1773.56|1770.76|0
1660798200000|2022-08-18 04:50:00|1774.31|1771.51|1773.06|1770.26|1774.31|1771.51|1773.06|1770.26|0
1660798500000|2022-08-18 04:55:00|1772.81|1770.01|1771.06|1768.26|1772.81|1770.01|1770.81|1768.01|0
1660798800000|2022-08-18 05:00:00|1770.81|1768.01|1772.06|1769.26|1772.31|1769.51|1770.56|1767.76|0
1660799100000|2022-08-18 05:05:00|1772.31|1769.51|1773.81|1771.01|1773.81|1771.01|1771.81|1769.01|0
1660799400000|2022-08-18 05:10:00|1773.56|1770.76|1774.31|1771.51|1774.81|1772.01|1773.56|1770.76|0
1660799700000|2022-08-18 05:15:00|1774.56|1771.76|1774.56|1771.76|1775.06|1772.26|1774.06|1771.26|0
1660800000000|2022-08-18 05:20:00|1774.31|1771.51|1773.56|1770.76|1774.56|1771.76|1773.56|1770.76|0
1660800300000|2022-08-18 05:25:00|1773.81|1771.01|1775.31|1772.51|1775.31|1772.51|1773.81|1771.01|0
1660800600000|2022-08-18 05:30:00|1775.18|1772.38|1773.81|1771.01|1775.31|1772.51|1772.81|1770.01|0
1660800900000|2022-08-18 05:35:00|1773.56|1770.76|1773.31|1770.51|1774.31|1771.51|1772.81|1770.01|0
1660801200000|2022-08-18 05:40:00|1773.56|1770.76|1773.06|1770.26|1773.81|1771.01|1773.06|1770.26|0
1660801500000|2022-08-18 05:45:00|1772.81|1770.01|1771.56|1768.76|1772.81|1770.01|1771.06|1768.26|0
1660801800000|2022-08-18 05:50:00|1771.81|1769.01|1770.06|1767.26|1772.56|1769.76|1769.56|1766.76|0
1660802100000|2022-08-18 05:55:00|1769.81|1767.01|1768.06|1765.26|1770.06|1767.26|1767.81|1765.01|0
1660802400000|2022-08-18 06:00:00|1767.56|1764.76|1768.31|1765.51|1769.06|1766.26|1765.31|1762.51|0
1660802700000|2022-08-18 06:05:00|1768.06|1765.26|1769.81|1767.01|1770.18|1767.38|1766.31|1763.51|0
1660803000000|2022-08-18 06:10:00|1770.18|1767.38|1770.31|1767.51|1770.56|1767.76|1768.56|1765.76|0
1660803300000|2022-08-18 06:15:00|1770.06|1767.26|1770.81|1768.01|1771.31|1768.51|1769.31|1766.51|0
1660803600000|2022-08-18 06:20:00|1771.06|1768.26|1769.31|1766.51|1771.31|1768.51|1769.06|1766.26|0
1660803900000|2022-08-18 06:25:00|1769.06|1766.26|1766.81|1764.01|1769.31|1766.51|1766.56|1763.76|0
1660804200000|2022-08-18 06:30:00|1767.06|1764.26|1763.81|1761.01|1767.06|1764.26|1763.06|1760.26|0
1660804500000|2022-08-18 06:35:00|1763.56|1760.76|1764.06|1761.26|1765.81|1763.01|1763.06|1760.26|0
1660804800000|2022-08-18 06:40:00|1764.56|1761.76|1765.31|1762.51|1765.31|1762.51|1763.06|1760.26|0
1660805100000|2022-08-18 06:45:00|1765.06|1762.26|1764.31|1761.51|1766.06|1763.26|1764.06|1761.26|0
1660805400000|2022-08-18 06:50:00|1764.81|1762.01|1762.06|1759.26|1765.06|1762.26|1762.06|1759.26|0
1660805700000|2022-08-18 06:55:00|1762.31|1759.51|1761.06|1758.26|1762.31|1759.51|1760.06|1757.26|0
1660806000000|2022-08-18 07:00:00|1762.06|1759.26|1762.81|1760.01|1764.06|1761.26|1761.81|1759.01|0
1660806300000|2022-08-18 07:05:00|1762.36|1759.96|1766.36|1763.96|1766.61|1764.21|1759.86|1757.46|0
1660806600000|2022-08-18 07:10:00|1766.11|1763.71|1766.36|1763.96|1767.36|1764.96|1765.23|1762.83|0
1660806900000|2022-08-18 07:15:00|1765.86|1763.46|1761.36|1758.96|1766.11|1763.71|1761.11|1758.71|0
1660807200000|2022-08-18 07:20:00|1760.61|1758.21|1764.86|1762.46|1765.23|1762.83|1760.36|1757.96|0
1660807500000|2022-08-18 07:25:00|1764.73|1762.33|1765.86|1763.46|1767.36|1764.96|1763.61|1761.21|0
1660807800000|2022-08-18 07:30:00|1765.98|1763.58|1766.86|1764.46|1767.36|1764.96|1764.98|1762.58|0
1660808100000|2022-08-18 07:35:00|1766.73|1764.33|1767.36|1764.96|1767.86|1765.46|1764.86|1762.46|0
1660808400000|2022-08-18 07:40:00|1767.11|1764.71|1766.23|1763.83|1768.86|1766.46|1766.11|1763.71|0
1660808700000|2022-08-18 07:45:00|1766.11|1763.71|1766.11|1763.71|1766.61|1764.21|1764.86|1762.46|0
1660809000000|2022-08-18 07:50:00|1766.36|1763.96|1764.61|1762.21|1766.61|1764.21|1764.11|1761.71|0
1660809300000|2022-08-18 07:55:00|1764.86|1762.46|1766.61|1764.21|1767.11|1764.71|1764.11|1761.71|0
1660809600000|2022-08-18 08:00:00|1767.11|1764.71|1768.23|1765.83|1768.61|1766.21|1766.36|1763.96|0
1660809900000|2022-08-18 08:05:00|1768.61|1766.21|1769.11|1766.71|1770.36|1767.96|1767.11|1764.71|0
1660810200000|2022-08-18 08:10:00|1768.86|1766.46|1768.36|1765.96|1769.36|1766.96|1767.61|1765.21|0
1660810500000|2022-08-18 08:15:00|1768.48|1766.08|1766.86|1764.46|1769.86|1767.46|1766.86|1764.46|0
1660810800000|2022-08-18 08:20:00|1766.73|1764.33|1765.86|1763.46|1766.73|1764.33|1764.36|1761.96|0
1660811100000|2022-08-18 08:25:00|1766.11|1763.71|1765.86|1763.46|1766.11|1763.71|1764.36|1761.96|0
1660811400000|2022-08-18 08:30:00|1766.11|1763.71|1766.48|1764.08|1766.73|1764.33|1764.86|1762.46|0
1660811700000|2022-08-18 08:35:00|1766.61|1764.21|1766.61|1764.21|1767.36|1764.96|1765.36|1762.96|0
1660812000000|2022-08-18 08:40:00|1766.36|1763.96|1770.36|1767.96|1770.36|1767.96|1765.73|1763.33|0
1660812300000|2022-08-18 08:45:00|1770.61|1768.21|1771.85|1769.45|1772.85|1770.45|1769.98|1767.58|0
1660812600000|2022-08-18 08:50:00|1771.6|1769.2|1770.61|1768.21|1772.85|1770.45|1770.61|1768.21|0
1660812900000|2022-08-18 08:55:00|1770.11|1767.71|1774.85|1772.45|1775.1|1772.7|1769.86|1767.46|0
1660813200000|2022-08-18 09:00:00|1775.1|1772.7|1774.47|1772.07|1775.85|1773.45|1774.1|1771.7|0
1660813500000|2022-08-18 09:05:00|1774.35|1771.95|1777.1|1774.7|1778.85|1776.45|1774.35|1771.95|0
1660813800000|2022-08-18 09:10:00|1776.85|1774.45|1775.85|1773.45|1778.1|1775.7|1775.85|1773.45|0
1660814100000|2022-08-18 09:15:00|1776.1|1773.7|1777.1|1774.7|1777.1|1774.7|1775.6|1773.2|0
1660814400000|2022-08-18 09:20:00|1776.85|1774.45|1776.85|1774.45|1778.1|1775.7|1776.35|1773.95|0
1660814700000|2022-08-18 09:25:00|1777.1|1774.7|1778.6|1776.2|1779.6|1777.2|1776.85|1774.45|0
1660815000000|2022-08-18 09:30:00|1778.47|1776.07|1777.85|1775.45|1778.85|1776.45|1777.35|1774.95|0
1660815300000|2022-08-18 09:35:00|1778.35|1775.95|1780.35|1777.95|1780.85|1778.45|1777.85|1775.45|0
1660815600000|2022-08-18 09:40:00|1780.22|1777.82|1781.6|1779.2|1781.85|1779.45|1779.85|1777.45|0
1660815900000|2022-08-18 09:45:00|1781.35|1778.95|1781.85|1779.45|1782.85|1780.45|1780.35|1777.95|0
1660816200000|2022-08-18 09:50:00|1781.6|1779.2|1783.6|1781.2|1783.6|1781.2|1780.6|1778.2|0
1660816500000|2022-08-18 09:55:00|1783.35|1780.95|1783.1|1780.7|1784.1|1781.7|1782.1|1779.7|0
1660816800000|2022-08-18 10:00:00|1783.35|1780.95|1787.6|1785.2|1787.6|1785.2|1783.1|1780.7|0
1660817100000|2022-08-18 10:05:00|1787.72|1785.32|1786.6|1784.2|1788.72|1786.32|1786.1|1783.7|0
1660817400000|2022-08-18 10:10:00|1786.85|1784.45|1784.35|1781.95|1786.85|1784.45|1784.1|1781.7|0
1660817700000|2022-08-18 10:15:00|1784.6|1782.2|1784.1|1781.7|1785.1|1782.7|1782.85|1780.45|0
1660818000000|2022-08-18 10:20:00|1784.35|1781.95|1784.1|1781.7|1784.85|1782.45|1783.35|1780.95|0
1660818300000|2022-08-18 10:25:00|1784.22|1781.82|1783.85|1781.45|1784.97|1782.57|1783.6|1781.2|0
1660818600000|2022-08-18 10:30:00|1783.97|1781.57|1784.47|1782.07|1784.85|1782.45|1783.97|1781.57|0
1660818900000|2022-08-18 10:35:00|1784.85|1782.45|1785.85|1783.45|1786.35|1783.95|1784.6|1782.2|0
1660819200000|2022-08-18 10:40:00|1786.1|1783.7|1783.35|1780.95|1786.35|1783.95|1783.35|1780.95|0
1660819500000|2022-08-18 10:45:00|1783.1|1780.7|1781.85|1779.45|1783.1|1780.7|1780.6|1778.2|0
1660819800000|2022-08-18 10:50:00|1781.72|1779.32|1781.6|1779.2|1782.35|1779.95|1780.6|1778.2|0
1660820100000|2022-08-18 10:55:00|1781.47|1779.07|1781.6|1779.2|1782.47|1780.07|1781.1|1778.7|0
1660820400000|2022-08-18 11:00:00|1781.35|1778.95|1781.47|1779.07|1782.1|1779.7|1779.85|1777.45|0
1660820700000|2022-08-18 11:05:00|1781.35|1778.95|1783.1|1780.7|1783.35|1780.95|1781.35|1778.95|0
1660821000000|2022-08-18 11:10:00|1783.35|1780.95|1784.1|1781.7|1784.1|1781.7|1783.1|1780.7|0
1660821300000|2022-08-18 11:15:00|1783.97|1781.57|1782.85|1780.45|1784.35|1781.95|1782.85|1780.45|0
1660821600000|2022-08-18 11:20:00|1782.6|1780.2|1782.35|1779.95|1783.6|1781.2|1781.6|1779.2|0
1660821900000|2022-08-18 11:25:00|1782.22|1779.82|1779.85|1777.45|1782.6|1780.2|1779.85|1777.45|0
1660822200000|2022-08-18 11:30:00|1780.1|1777.7|1784.35|1781.95|1785.35|1782.95|1779.72|1777.32|0
1660822500000|2022-08-18 11:35:00|1784.1|1781.7|1785.6|1783.2|1786.1|1783.7|1783.85|1781.45|0
1660822800000|2022-08-18 11:40:00|1785.85|1783.45|1785.6|1783.2|1786.1|1783.7|1783.72|1781.32|0
1660823100000|2022-08-18 11:45:00|1785.85|1783.45|1785.85|1783.45|1786.6|1784.2|1785.1|1782.7|0
1660823400000|2022-08-18 11:50:00|1785.6|1783.2|1785.85|1783.45|1786.1|1783.7|1784.72|1782.32|0
1660823700000|2022-08-18 11:55:00|1785.6|1783.2|1787.35|1784.95|1787.35|1784.95|1785.1|1782.7|0
1660824000000|2022-08-18 12:00:00|1787.22|1784.82|1789.6|1787.2|1789.85|1787.45|1786.85|1784.45|0
1660824300000|2022-08-18 12:05:00|1789.35|1786.95|1791.85|1789.45|1793.85|1791.45|1789.35|1786.95|0
1660824600000|2022-08-18 12:10:00|1792.1|1789.7|1788.35|1785.95|1792.1|1789.7|1787.85|1785.45|0
1660824900000|2022-08-18 12:15:00|1788.1|1785.7|1785.85|1783.45|1788.35|1785.95|1785.85|1783.45|0
1660825200000|2022-08-18 12:20:00|1785.6|1783.2|1786.1|1783.7|1786.6|1784.2|1785.35|1782.95|0
1660825500000|2022-08-18 12:25:00|1786.35|1783.95|1785.35|1782.95|1787.1|1784.7|1785.35|1782.95|0
1660825800000|2022-08-18 12:30:00|1785.47|1783.07|1785.6|1783.2|1786.1|1783.7|1781.1|1778.7|0
1660826100000|2022-08-18 12:35:00|1785.72|1783.32|1783.1|1780.7|1786.1|1783.7|1782.35|1779.95|0
1660826400000|2022-08-18 12:40:00|1782.97|1780.57|1783.85|1781.45|1784.1|1781.7|1779.85|1777.45|0
1660826700000|2022-08-18 12:45:00|1783.6|1781.2|1784.1|1781.7|1784.6|1782.2|1782.1|1779.7|0
1660827000000|2022-08-18 12:50:00|1783.85|1781.45|1784.35|1781.95|1785.35|1782.95|1782.1|1779.7|0
1660827300000|2022-08-18 12:55:00|1784.6|1782.2|1784.85|1782.45|1785.1|1782.7|1782.1|1779.7|0
1660827600000|2022-08-18 13:00:00|1785.6|1783.2|1782.6|1780.2|1785.85|1783.45|1782.6|1780.2|0
1660827900000|2022-08-18 13:05:00|1782.72|1780.32|1781.1|1778.7|1782.85|1780.45|1780.35|1777.95|0
1660828200000|2022-08-18 13:10:00|1781.35|1778.95|1781.6|1779.2|1782.6|1780.2|1781.1|1778.7|0
1660828500000|2022-08-18 13:15:00|1781.85|1779.45|1782.1|1779.7|1782.6|1780.2|1781.1|1778.7|0
1660828800000|2022-08-18 13:20:00|1782.35|1779.95|1781.85|1779.45|1783.35|1780.95|1781.6|1779.2|0
1660829100000|2022-08-18 13:25:00|1781.1|1778.7|1778.6|1776.2|1781.35|1778.95|1777.6|1775.2|0
1660829400000|2022-08-18 13:30:00|1779.1|1776.7|1772.1|1769.7|1780.6|1778.2|1771.36|1768.96|0
1660829700000|2022-08-18 13:35:00|1771.6|1769.2|1776.35|1773.95|1777.85|1775.45|1770.6|1768.2|0
1660830000000|2022-08-18 13:40:00|1776.1|1773.7|1778.85|1776.45|1779.35|1776.95|1772.85|1770.45|0
1660830300000|2022-08-18 13:45:00|1779.35|1776.95|1769.35|1766.95|1779.6|1777.2|1769.35|1766.95|0
1660830600000|2022-08-18 13:50:00|1769.6|1767.2|1771.1|1768.7|1774.1|1771.7|1768.6|1766.2|0
1660830900000|2022-08-18 13:55:00|1771.35|1768.95|1770.47|1768.07|1773.6|1771.2|1769.35|1766.95|0
1660831200000|2022-08-18 14:00:00|1769.6|1767.2|1769.1|1766.7|1769.6|1767.2|1765.35|1762.95|0
1660831500000|2022-08-18 14:05:00|1769.6|1767.2|1771.6|1769.2|1771.85|1769.45|1766.6|1764.2|0
1660831800000|2022-08-18 14:10:00|1771.1|1768.7|1771.1|1768.7|1771.6|1769.2|1767.6|1765.2|0
1660832100000|2022-08-18 14:15:00|1770.85|1768.45|1773.1|1770.7|1773.35|1770.95|1769.1|1766.7|0
1660832400000|2022-08-18 14:20:00|1773.35|1770.95|1775.1|1772.7|1776.6|1774.2|1772.85|1770.45|0
1660832700000|2022-08-18 14:25:00|1774.85|1772.45|1771.85|1769.45|1776.35|1773.95|1771.6|1769.2|0
1660833000000|2022-08-18 14:30:00|1772.35|1769.95|1772.6|1770.2|1774.1|1771.7|1768.35|1765.95|0
1660833300000|2022-08-18 14:35:00|1772.1|1769.7|1774.6|1772.2|1774.6|1772.2|1770.6|1768.2|0
1660833600000|2022-08-18 14:40:00|1774.85|1772.45|1778.1|1775.7|1780.35|1777.95|1774.1|1771.7|0
1660833900000|2022-08-18 14:45:00|1778.6|1776.2|1782.85|1780.45|1783.1|1780.7|1777.1|1774.7|0
1660834200000|2022-08-18 14:50:00|1783.1|1780.7|1779.35|1776.95|1783.85|1781.45|1778.35|1775.95|0
1660834500000|2022-08-18 14:55:00|1779.1|1776.7|1777.6|1775.2|1779.85|1777.45|1775.35|1772.95|0
1660834800000|2022-08-18 15:00:00|1778.1|1775.7|1774.85|1772.45|1781.1|1778.7|1774.1|1771.7|0
1660835100000|2022-08-18 15:05:00|1775.1|1772.7|1775.35|1772.95|1775.85|1773.45|1772.1|1769.7|0
1660835400000|2022-08-18 15:10:00|1776.1|1773.7|1779.6|1777.2|1779.85|1777.45|1775.35|1772.95|0
1660835700000|2022-08-18 15:15:00|1779.85|1777.45|1779.35|1776.95|1783.35|1780.95|1778.6|1776.2|0
1660836000000|2022-08-18 15:20:00|1779.1|1776.7|1785.6|1783.2|1785.6|1783.2|1779.1|1776.7|0
1660836300000|2022-08-18 15:25:00|1785.1|1782.7|1785.35|1782.95|1786.85|1784.45|1782.85|1780.45|0
1660836600000|2022-08-18 15:30:00|1786.1|1783.7|1786.97|1784.57|1789.1|1786.7|1783.85|1781.45|0
1660836900000|2022-08-18 15:35:00|1787.35|1784.95|1788.1|1785.7|1789.6|1787.2|1785.6|1783.2|0
1660837200000|2022-08-18 15:40:00|1788.35|1785.95|1788.35|1785.95|1790.35|1787.95|1786.6|1784.2|0
1660837500000|2022-08-18 15:45:00|1788.72|1786.32|1789.85|1787.45|1790.85|1788.45|1787.1|1784.7|0
1660837800000|2022-08-18 15:50:00|1790.35|1787.95|1788.85|1786.45|1791.6|1789.2|1787.85|1785.45|0
1660838100000|2022-08-18 15:55:00|1789.1|1786.7|1786.6|1784.2|1791.35|1788.95|1786.6|1784.2|0
1660838400000|2022-08-18 16:00:00|1787.35|1784.95|1788.6|1786.2|1789.22|1786.82|1785.35|1782.95|0
1660838700000|2022-08-18 16:05:00|1788.85|1786.45|1786.6|1784.2|1789.35|1786.95|1786.1|1783.7|0
1660839000000|2022-08-18 16:10:00|1786.35|1783.95|1785.85|1783.45|1787.6|1785.2|1784.85|1782.45|0
1660839300000|2022-08-18 16:15:00|1786.1|1783.7|1785.6|1783.2|1787.1|1784.7|1784.85|1782.45|0
1660839600000|2022-08-18 16:20:00|1785.35|1782.95|1776.85|1774.45|1785.35|1782.95|1776.1|1773.7|0
1660839900000|2022-08-18 16:25:00|1776.6|1774.2|1776.1|1773.7|1778.6|1776.2|1774.6|1772.2|0
1660840200000|2022-08-18 16:30:00|1776.35|1773.95|1777.1|1774.7|1777.35|1774.95|1774.35|1771.95|0
1660840500000|2022-08-18 16:35:00|1777.35|1774.95|1775.35|1772.95|1777.6|1775.2|1773.35|1770.95|0
1660840800000|2022-08-18 16:40:00|1774.85|1772.45|1769.6|1767.2|1775.85|1773.45|1769.6|1767.2|0
1660841100000|2022-08-18 16:45:00|1769.35|1766.95|1774.1|1771.7|1775.1|1772.7|1769.1|1766.7|0
1660841400000|2022-08-18 16:50:00|1773.85|1771.45|1774.85|1772.45|1774.85|1772.45|1772.85|1770.45|0
1660841700000|2022-08-18 16:55:00|1774.6|1772.2|1774.1|1771.7|1775.35|1772.95|1772.85|1770.45|0
1660842000000|2022-08-18 17:00:00|1774.6|1772.2|1772.6|1770.2|1775.6|1773.2|1772.1|1769.7|0
1660842300000|2022-08-18 17:05:00|1772.35|1769.95|1778.85|1776.45|1779.1|1776.7|1772.35|1769.95|0
1660842600000|2022-08-18 17:10:00|1779.1|1776.7|1775.1|1772.7|1780.85|1778.45|1775.1|1772.7|0
1660842900000|2022-08-18 17:15:00|1775.35|1772.95|1779.1|1776.7|1779.35|1776.95|1774.85|1772.45|0
1660843200000|2022-08-18 17:20:00|1779.35|1776.95|1778.85|1776.45|1781.1|1778.7|1777.6|1775.2|0
1660843500000|2022-08-18 17:25:00|1779.1|1776.7|1780.35|1777.95|1781.6|1779.2|1777.85|1775.45|0
1660843800000|2022-08-18 17:30:00|1780.6|1778.2|1780.85|1778.45|1781.85|1779.45|1778.6|1776.2|0
1660844100000|2022-08-18 17:35:00|1781.1|1778.7|1783.6|1781.2|1783.6|1781.2|1780.85|1778.45|0
1660844400000|2022-08-18 17:40:00|1783.85|1781.45|1783.1|1780.7|1784.1|1781.7|1782.85|1780.45|0
1660844700000|2022-08-18 17:45:00|1782.85|1780.45|1780.6|1778.2|1782.85|1780.45|1780.1|1777.7|0
1660845000000|2022-08-18 17:50:00|1780.35|1777.95|1781.1|1778.7|1782.6|1780.2|1780.35|1777.95|0
1660845300000|2022-08-18 17:55:00|1780.85|1778.45|1779.97|1777.57|1781.1|1778.7|1778.1|1775.7|0
1660845600000|2022-08-18 18:00:00|1780.1|1777.7|1780.1|1777.7|1781.35|1778.95|1777.85|1775.45|0
1660845900000|2022-08-18 18:05:00|1780.35|1777.95|1783.85|1781.45|1784.1|1781.7|1779.35|1776.95|0
1660846200000|2022-08-18 18:10:00|1783.6|1781.2|1783.35|1780.95|1785.6|1783.2|1781.35|1778.95|0
1660846500000|2022-08-18 18:15:00|1783.1|1780.7|1784.85|1782.45|1785.35|1782.95|1782.85|1780.45|0
1660846800000|2022-08-18 18:20:00|1784.6|1782.2|1784.85|1782.45|1785.1|1782.7|1782.35|1779.95|0
1660847100000|2022-08-18 18:25:00|1785.1|1782.7|1784.1|1781.7|1785.1|1782.7|1783.35|1780.95|0
1660847400000|2022-08-18 18:30:00|1784.35|1781.95|1781.35|1778.95|1784.35|1781.95|1779.85|1777.45|0
1660847700000|2022-08-18 18:35:00|1781.1|1778.7|1781.1|1778.7|1781.85|1779.45|1780.1|1777.7|0
1660848000000|2022-08-18 18:40:00|1780.85|1778.45|1784.35|1781.95|1784.35|1781.95|1780.6|1778.2|0
1660848300000|2022-08-18 18:45:00|1784.1|1781.7|1782.35|1779.95|1784.6|1782.2|1781.85|1779.45|0
1660848600000|2022-08-18 18:50:00|1782.6|1780.2|1788.1|1785.7|1788.1|1785.7|1782.1|1779.7|0
1660848900000|2022-08-18 18:55:00|1787.85|1785.45|1786.85|1784.45|1788.85|1786.45|1786.6|1784.2|0
1660849200000|2022-08-18 19:00:00|1786.6|1784.2|1788.35|1785.95|1788.85|1786.45|1785.85|1783.45|0
1660849500000|2022-08-18 19:05:00|1788.85|1786.45|1788.6|1786.2|1789.6|1787.2|1788.1|1785.7|0
1660849800000|2022-08-18 19:10:00|1788.85|1786.45|1790.85|1788.45|1791.35|1788.95|1787.85|1785.45|0
1660850100000|2022-08-18 19:15:00|1791.35|1788.95|1794.1|1791.7|1794.6|1792.2|1789.6|1787.2|0
1660850400000|2022-08-18 19:20:00|1793.85|1791.45|1794.6|1792.2|1794.85|1792.45|1791.1|1788.7|0
1660850700000|2022-08-18 19:25:00|1794.85|1792.45|1794.1|1791.7|1795.1|1792.7|1792.6|1790.2|0
1660851000000|2022-08-18 19:30:00|1794.35|1791.95|1796.1|1793.7|1796.35|1793.95|1792.35|1789.95|0
1660851300000|2022-08-18 19:35:00|1795.6|1793.2|1794.6|1792.2|1796.6|1794.2|1794.6|1792.2|0
1660851600000|2022-08-18 19:40:00|1794.85|1792.45|1794.35|1791.95|1795.85|1793.45|1793.1|1790.7|0
1660851900000|2022-08-18 19:45:00|1794.1|1791.7|1792.6|1790.2|1794.85|1792.45|1791.1|1788.7|0
1660852200000|2022-08-18 19:50:00|1791.85|1789.45|1785.85|1783.45|1791.85|1789.45|1785.35|1782.95|0
1660852500000|2022-08-18 19:55:00|1786.1|1783.7|1789.6|1787.2|1789.6|1787.2|1783.85|1781.45|0
1660852800000|2022-08-18 20:00:00|1789.35|1786.95|1789.6|1787.2|1791.1|1788.7|1788.35|1785.95|0
1660853100000|2022-08-18 20:05:00|1789.35|1786.95|1787.1|1784.7|1789.35|1786.95|1787.1|1784.7|0
1660853400000|2022-08-18 20:10:00|1787.35|1784.95|1785.85|1783.45|1788.35|1785.95|1785.85|1783.45|0
1660853700000|2022-08-18 20:15:00|1787.05|1784.25|1788.3|1785.5|1788.3|1785.5|1787.05|1784.25|0
1660854000000|2022-08-18 20:20:00|1788.05|1785.25|1788.8|1786|1789.05|1786.25|1788.05|1785.25|0
1660854300000|2022-08-18 20:25:00|1789.05|1786.25|1789.05|1786.25|1789.8|1787|1788.55|1785.75|0
1660854600000|2022-08-18 20:30:00|1788.8|1786|1789.55|1786.75|1789.8|1787|1788.8|1786|0
1660854900000|2022-08-18 20:35:00|1789.8|1787|1789.05|1786.25|1789.8|1787|1789.05|1786.25|0
1660855200000|2022-08-18 20:40:00|1789.3|1786.5|1789.55|1786.75|1789.55|1786.75|1788.8|1786|0
1660855500000|2022-08-18 20:45:00|1789.67|1786.87|1789.55|1786.75|1789.8|1787|1789.3|1786.5|0
1660855800000|2022-08-18 20:50:00|1789.3|1786.5|1790.05|1787.25|1790.17|1787.37|1789.3|1786.5|0
1660856100000|2022-08-18 20:55:00|1790.17|1787.37|1789.56|1786.76|1790.17|1787.37|1788.55|1785.75|0
1660856400000|2022-08-18 21:00:00|1789.71|1786.91|1789.64|1786.84|1789.71|1786.91|1789.31|1786.51|0
1660856700000|2022-08-18 21:05:00|1789.6|1786.8|1789.49|1786.69|1789.89|1787.09|1789.27|1786.47|0
1660857000000|2022-08-18 21:10:00|1789.42|1786.62|1789.75|1786.95|1789.78|1786.98|1789.42|1786.62|0
1660857300000|2022-08-18 21:15:00|1789.42|1786.62|1789.75|1786.95|1789.75|1786.95|1789.31|1786.51|0
1660857600000|2022-08-18 21:20:00|1789.82|1787.02|1789.16|1786.36|1789.82|1787.02|1789.13|1786.33|0
1660857900000|2022-08-18 21:25:00|1789.35|1786.55|1789.49|1786.69|1789.75|1786.95|1789.35|1786.55|0
1660858200000|2022-08-18 21:30:00|1789.53|1786.73|1789.49|1786.69|1789.53|1786.73|1789.42|1786.62|0
1660858500000|2022-08-18 21:35:00|1789.45|1786.65|1789.42|1786.62|1789.45|1786.65|1789.38|1786.58|0
1660858800000|2022-08-18 21:40:00|1789.38|1786.58|1789.05|1786.25|1789.38|1786.58|1789.05|1786.25|0
1660859100000|2022-08-18 21:45:00|1789.09|1786.29|1789.09|1786.29|1789.09|1786.29|1789.09|1786.29|0
1660859700000|2022-08-18 21:55:00|1788.94|1786.14|1788.76|1785.96|1789.13|1786.33|1788.76|1785.96|0
1660860000000|2022-08-18 22:00:00|1788.42|1785.62|1786.8|1784|1789.17|1786.37|1786.3|1783.5|0
1660860300000|2022-08-18 22:05:00|1786.55|1783.75|1787.92|1785.12|1788.55|1785.75|1786.55|1783.75|0
1660860600000|2022-08-18 22:10:00|1788.05|1785.25|1787.3|1784.5|1788.42|1785.62|1787.3|1784.5|0
1660860900000|2022-08-18 22:15:00|1787.42|1784.62|1787.3|1784.5|1787.8|1785|1787.05|1784.25|0
1660861200000|2022-08-18 22:20:00|1787.05|1784.25|1787.8|1785|1788.05|1785.25|1787.05|1784.25|0
1660861500000|2022-08-18 22:25:00|1787.55|1784.75|1787.55|1784.75|1789.05|1786.25|1787.55|1784.75|0
1660861800000|2022-08-18 22:30:00|1787.67|1784.87|1787.55|1784.75|1788.05|1785.25|1787.3|1784.5|0
1660862100000|2022-08-18 22:35:00|1787.8|1785|1787.3|1784.5|1787.8|1785|1786.8|1784|0
1660862400000|2022-08-18 22:40:00|1787.55|1784.75|1788.05|1785.25|1788.05|1785.25|1787.3|1784.5|0
1660862700000|2022-08-18 22:45:00|1787.8|1785|1786.8|1784|1787.8|1785|1786.8|1784|0
1660863000000|2022-08-18 22:50:00|1786.55|1783.75|1787.3|1784.5|1787.3|1784.5|1786.55|1783.75|0
1660863300000|2022-08-18 22:55:00|1787.05|1784.25|1786.8|1784|1787.3|1784.5|1786.8|1784|0
1660863600000|2022-08-18 23:00:00|1786.92|1784.12|1786.42|1783.62|1787.05|1784.25|1786.3|1783.5|0
1660863900000|2022-08-18 23:05:00|1786.55|1783.75|1786.55|1783.75|1786.8|1784|1786.3|1783.5|0
1660864200000|2022-08-18 23:10:00|1786.8|1784|1786.8|1784|1787.05|1784.25|1786.8|1784|0
1660864500000|2022-08-18 23:15:00|1786.92|1784.12|1786.55|1783.75|1786.92|1784.12|1786.3|1783.5|0
1660864800000|2022-08-18 23:20:00|1786.42|1783.62|1786.3|1783.5|1786.55|1783.75|1786.05|1783.25|0
1660865100000|2022-08-18 23:25:00|1786.55|1783.75|1787.3|1784.5|1787.3|1784.5|1786.3|1783.5|0
1660865400000|2022-08-18 23:30:00|1787.05|1784.25|1786.3|1783.5|1787.05|1784.25|1786.3|1783.5|0
1660865700000|2022-08-18 23:35:00|1786.55|1783.75|1786.05|1783.25|1786.55|1783.75|1785.8|1783|0
1660866000000|2022-08-18 23:40:00|1785.8|1783|1785.3|1782.5|1785.92|1783.12|1785.3|1782.5|0
1660866300000|2022-08-18 23:45:00|1785.55|1782.75|1786.05|1783.25|1786.05|1783.25|1785.3|1782.5|0
1660866600000|2022-08-18 23:50:00|1786.3|1783.5|1786.8|1784|1786.8|1784|1785.55|1782.75|0
1660866900000|2022-08-18 23:55:00|1786.55|1783.75|1787.8|1785|1787.8|1785|1786.3|1783.5|0
1660867200000|2022-08-19 00:00:00|1787.55|1784.75|1785.3|1782.5|1789.3|1786.5|1785.3|1782.5|0
1660867500000|2022-08-19 00:05:00|1783.3|1780.5|1784.05|1781.25|1784.3|1781.5|1782.55|1779.75|0
1660867800000|2022-08-19 00:10:00|1783.8|1781|1782.05|1779.25|1783.8|1781|1781.8|1779|0
1660868100000|2022-08-19 00:15:00|1782.3|1779.5|1783.3|1780.5|1783.8|1781|1782.05|1779.25|0
1660868400000|2022-08-19 00:20:00|1783.05|1780.25|1782.8|1780|1783.55|1780.75|1782.55|1779.75|0
1660868700000|2022-08-19 00:25:00|1782.55|1779.75|1781.3|1778.5|1782.55|1779.75|1780.55|1777.75|0
1660869000000|2022-08-19 00:30:00|1781.05|1778.25|1781.3|1778.5|1782.55|1779.75|1781.05|1778.25|0
1660869300000|2022-08-19 00:35:00|1781.55|1778.75|1781.05|1778.25|1781.8|1779|1780.55|1777.75|0
1660869600000|2022-08-19 00:40:00|1780.92|1778.12|1781.8|1779|1782.3|1779.5|1780.8|1778|0
1660869900000|2022-08-19 00:45:00|1781.55|1778.75|1781.3|1778.5|1782.05|1779.25|1780.8|1778|0
1660870200000|2022-08-19 00:50:00|1781.55|1778.75|1781.3|1778.5|1781.8|1779|1780.8|1778|0
1660870500000|2022-08-19 00:55:00|1781.55|1778.75|1782.05|1779.25|1783.05|1780.25|1781.55|1778.75|0
1660870800000|2022-08-19 01:00:00|1782.3|1779.5|1782.3|1779.5|1782.3|1779.5|1781.3|1778.5|0
1660871100000|2022-08-19 01:05:00|1782.05|1779.25|1782.8|1780|1783.3|1780.5|1782.05|1779.25|0
1660871400000|2022-08-19 01:10:00|1783.05|1780.25|1783.3|1780.5|1783.8|1781|1782.8|1780|0
1660871700000|2022-08-19 01:15:00|1783.67|1780.87|1782.55|1779.75|1784.05|1781.25|1782.3|1779.5|0
1660872000000|2022-08-19 01:20:00|1782.8|1780|1782.3|1779.5|1782.8|1780|1781.8|1779|0
1660872300000|2022-08-19 01:25:00|1782.55|1779.75|1781.92|1779.12|1782.8|1780|1781.8|1779|0
1660872600000|2022-08-19 01:30:00|1782.3|1779.5|1778.55|1775.75|1782.55|1779.75|1778.3|1775.5|0
1660872900000|2022-08-19 01:35:00|1778.8|1776|1780.55|1777.75|1780.55|1777.75|1778.8|1776|0
1660873200000|2022-08-19 01:40:00|1780.3|1777.5|1780.3|1777.5|1781.3|1778.5|1779.3|1776.5|0
1660873500000|2022-08-19 01:45:00|1780.42|1777.62|1781.55|1778.75|1781.8|1779|1779.8|1777|0
1660873800000|2022-08-19 01:50:00|1781.8|1779|1782.55|1779.75|1783.17|1780.37|1781.55|1778.75|0
1660874100000|2022-08-19 01:55:00|1782.3|1779.5|1782.55|1779.75|1782.8|1780|1781.8|1779|0
1660874400000|2022-08-19 02:00:00|1782.8|1780|1782.05|1779.25|1783.05|1780.25|1781.8|1779|0
1660874700000|2022-08-19 02:05:00|1782.3|1779.5|1782.05|1779.25|1783.3|1780.5|1781.8|1779|0
1660875000000|2022-08-19 02:10:00|1781.8|1779|1782.55|1779.75|1782.8|1780|1781.05|1778.25|0
1660875300000|2022-08-19 02:15:00|1782.3|1779.5|1781.92|1779.12|1783.05|1780.25|1781.8|1779|0
1660875600000|2022-08-19 02:20:00|1782.05|1779.25|1782.05|1779.25|1783.05|1780.25|1781.8|1779|0
1660875900000|2022-08-19 02:25:00|1781.8|1779|1782.05|1779.25|1782.55|1779.75|1781.8|1779|0
1660876200000|2022-08-19 02:30:00|1782.3|1779.5|1782.8|1780|1783.05|1780.25|1782.3|1779.5|0
1660876500000|2022-08-19 02:35:00|1783.05|1780.25|1784.8|1782|1785.05|1782.25|1782.8|1780|0
1660876800000|2022-08-19 02:40:00|1785.05|1782.25|1784.55|1781.75|1785.3|1782.5|1784.3|1781.5|0
1660877100000|2022-08-19 02:45:00|1784.8|1782|1784.3|1781.5|1784.8|1782|1784.05|1781.25|0
1660877400000|2022-08-19 02:50:00|1784.55|1781.75|1784.8|1782|1785.55|1782.75|1784.55|1781.75|0
1660877700000|2022-08-19 02:55:00|1784.55|1781.75|1786.3|1783.5|1786.3|1783.5|1784.55|1781.75|0
1660878000000|2022-08-19 03:00:00|1786.55|1783.75|1785.8|1783|1786.8|1784|1785.55|1782.75|0
1660878300000|2022-08-19 03:05:00|1785.3|1782.5|1785.3|1782.5|1786.05|1783.25|1785.05|1782.25|0
1660878600000|2022-08-19 03:10:00|1785.42|1782.62|1785.55|1782.75|1786.05|1783.25|1785.05|1782.25|0
1660878900000|2022-08-19 03:15:00|1785.3|1782.5|1785.55|1782.75|1786.05|1783.25|1785.3|1782.5|0
1660879200000|2022-08-19 03:20:00|1785.8|1783|1785.05|1782.25|1786.3|1783.5|1785.05|1782.25|0
1660879500000|2022-08-19 03:25:00|1785.3|1782.5|1784.3|1781.5|1785.55|1782.75|1784.3|1781.5|0
1660879800000|2022-08-19 03:30:00|1784.05|1781.25|1781.8|1779|1784.05|1781.25|1780.55|1777.75|0
1660880100000|2022-08-19 03:35:00|1781.55|1778.75|1782.67|1779.87|1782.8|1780|1781.55|1778.75|0
1660880400000|2022-08-19 03:40:00|1782.8|1780|1782.05|1779.25|1782.8|1780|1781.8|1779|0
1660880700000|2022-08-19 03:45:00|1781.8|1779|1781.3|1778.5|1782.55|1779.75|1780.67|1777.87|0
1660881000000|2022-08-19 03:50:00|1781.05|1778.25|1780.8|1778|1781.8|1779|1780.8|1778|0
1660881300000|2022-08-19 03:55:00|1781.05|1778.25|1780.55|1777.75|1781.05|1778.25|1780.3|1777.5|0
1660881600000|2022-08-19 04:00:00|1780.3|1777.5|1779.55|1776.75|1780.55|1777.75|1779.55|1776.75|0
1660881900000|2022-08-19 04:05:00|1779.8|1777|1779.55|1776.75|1780.05|1777.25|1779.3|1776.5|0
1660882200000|2022-08-19 04:10:00|1779.3|1776.5|1779.8|1777|1780.05|1777.25|1779.05|1776.25|0
1660882500000|2022-08-19 04:15:00|1780.05|1777.25|1780.55|1777.75|1780.55|1777.75|1779.8|1777|0
1660882800000|2022-08-19 04:20:00|1780.3|1777.5|1780.8|1778|1781.05|1778.25|1780.3|1777.5|0
1660883100000|2022-08-19 04:25:00|1780.55|1777.75|1780.55|1777.75|1781.05|1778.25|1780.3|1777.5|0
1660883400000|2022-08-19 04:30:00|1780.8|1778|1781.3|1778.5|1781.3|1778.5|1780.55|1777.75|0
1660883700000|2022-08-19 04:35:00|1781.17|1778.37|1779.3|1776.5|1781.3|1778.5|1778.55|1775.75|0
1660884000000|2022-08-19 04:40:00|1779.05|1776.25|1779.3|1776.5|1779.8|1777|1778.55|1775.75|0
1660884300000|2022-08-19 04:45:00|1779.05|1776.25|1778.8|1776|1779.3|1776.5|1778.55|1775.75|0
1660884600000|2022-08-19 04:50:00|1779.05|1776.25|1779.55|1776.75|1779.55|1776.75|1778.8|1776|0
1660884900000|2022-08-19 04:55:00|1779.3|1776.5|1779.05|1776.25|1779.8|1777|1778.8|1776|0
1660885200000|2022-08-19 05:00:00|1779.3|1776.5|1777.8|1775|1779.55|1776.75|1777.8|1775|0
1660885500000|2022-08-19 05:05:00|1777.55|1774.75|1778.05|1775.25|1778.05|1775.25|1776.8|1774|0
1660885800000|2022-08-19 05:10:00|1778.3|1775.5|1777.8|1775|1778.55|1775.75|1777.3|1774.5|0
1660886100000|2022-08-19 05:15:00|1777.55|1774.75|1778.05|1775.25|1778.8|1776|1777.55|1774.75|0
1660886400000|2022-08-19 05:20:00|1777.8|1775|1777.05|1774.25|1778.55|1775.75|1776.55|1773.75|0
1660886700000|2022-08-19 05:25:00|1777.3|1774.5|1777.05|1774.25|1777.55|1774.75|1776.05|1773.25|0
1660887000000|2022-08-19 05:30:00|1776.8|1774|1775.55|1772.75|1777.3|1774.5|1775.55|1772.75|0
1660887300000|2022-08-19 05:35:00|1775.8|1773|1774.8|1772|1775.8|1773|1773.8|1771|0
1660887600000|2022-08-19 05:40:00|1775.05|1772.25|1774.8|1772|1775.55|1772.75|1774.55|1771.75|0
1660887900000|2022-08-19 05:45:00|1775.05|1772.25|1776.55|1773.75|1776.55|1773.75|1775.05|1772.25|0
1660888200000|2022-08-19 05:50:00|1776.8|1774|1778.05|1775.25|1778.8|1776|1776.8|1774|0
1660888500000|2022-08-19 05:55:00|1777.8|1775|1777.05|1774.25|1778.05|1775.25|1777.05|1774.25|0
1660888800000|2022-08-19 06:00:00|1776.8|1774|1776.05|1773.25|1777.05|1774.25|1775.05|1772.25|0
1660889100000|2022-08-19 06:05:00|1776.3|1773.5|1775.3|1772.5|1777.05|1774.25|1775.05|1772.25|0
1660889400000|2022-08-19 06:10:00|1775.55|1772.75|1773.8|1771|1776.3|1773.5|1773.55|1770.75|0
1660889700000|2022-08-19 06:15:00|1773.55|1770.75|1773.3|1770.5|1774.3|1771.5|1772.8|1770|0
1660890000000|2022-08-19 06:20:00|1773.05|1770.25|1773.05|1770.25|1774.05|1771.25|1772.8|1770|0
1660890300000|2022-08-19 06:25:00|1772.8|1770|1772.55|1769.75|1774.05|1771.25|1771.55|1768.75|0
1660890600000|2022-08-19 06:30:00|1772.3|1769.5|1770.92|1768.12|1772.92|1770.12|1769.55|1766.75|0
1660890900000|2022-08-19 06:35:00|1771.05|1768.25|1767.55|1764.75|1771.55|1768.75|1766.55|1763.75|0
1660891200000|2022-08-19 06:40:00|1767.8|1765|1767.3|1764.5|1768.3|1765.5|1765.3|1762.5|0
1660891500000|2022-08-19 06:45:00|1767.05|1764.25|1765.3|1762.5|1767.3|1764.5|1764.8|1762|0
1660891800000|2022-08-19 06:50:00|1765.42|1762.62|1765.3|1762.5|1766.8|1764|1764.8|1762|0
1660892100000|2022-08-19 06:55:00|1765.55|1762.75|1763.8|1761|1765.67|1762.87|1762.55|1759.75|0
1660892400000|2022-08-19 07:00:00|1763.05|1760.25|1764.8|1762|1765.05|1762.25|1761.8|1759|0
1660892700000|2022-08-19 07:05:00|1764.6|1762.2|1765.85|1763.45|1766.85|1764.45|1764.35|1761.95|0
1660893000000|2022-08-19 07:10:00|1765.6|1763.2|1766.6|1764.2|1768.85|1766.45|1765.35|1762.95|0
1660893300000|2022-08-19 07:15:00|1766.85|1764.45|1768.35|1765.95|1768.85|1766.45|1765.47|1763.07|0
1660893600000|2022-08-19 07:20:00|1768.1|1765.7|1768.6|1766.2|1769.1|1766.7|1766.85|1764.45|0
1660893900000|2022-08-19 07:25:00|1768.35|1765.95|1768.35|1765.95|1768.6|1766.2|1766.35|1763.95|0
1660894200000|2022-08-19 07:30:00|1768.1|1765.7|1769.1|1766.7|1770.35|1767.95|1768.1|1765.7|0
1660894500000|2022-08-19 07:35:00|1768.97|1766.57|1768.1|1765.7|1769.6|1767.2|1767.35|1764.95|0
1660894800000|2022-08-19 07:40:00|1768.22|1765.82|1769.35|1766.95|1770.1|1767.7|1768.1|1765.7|0
1660895100000|2022-08-19 07:45:00|1769.1|1766.7|1767.35|1764.95|1770.1|1767.7|1767.1|1764.7|0
1660895400000|2022-08-19 07:50:00|1767.6|1765.2|1767.1|1764.7|1767.72|1765.32|1765.35|1762.95|0
1660895700000|2022-08-19 07:55:00|1767.22|1764.82|1767.6|1765.2|1769.6|1767.2|1767.22|1764.82|0
1660896000000|2022-08-19 08:00:00|1767.35|1764.95|1766.6|1764.2|1769.85|1767.45|1766.6|1764.2|0
1660896300000|2022-08-19 08:05:00|1766.85|1764.45|1764.1|1761.7|1767.1|1764.7|1763.85|1761.45|0
1660896600000|2022-08-19 08:10:00|1763.85|1761.45|1763.1|1760.7|1764.6|1762.2|1762.85|1760.45|0
1660896900000|2022-08-19 08:15:00|1762.85|1760.45|1762.1|1759.7|1763.6|1761.2|1759.85|1757.45|0
1660897200000|2022-08-19 08:20:00|1761.97|1759.57|1757.35|1754.95|1762.1|1759.7|1756.35|1753.95|0
1660897500000|2022-08-19 08:25:00|1757.47|1755.07|1757.47|1755.07|1757.6|1755.2|1756.35|1753.95|0
1660897800000|2022-08-19 08:30:00|1757.6|1755.2|1751.6|1749.2|1757.6|1755.2|1751.35|1748.95|0
1660898100000|2022-08-19 08:35:00|1751.35|1748.95|1752.85|1750.45|1753.35|1750.95|1751.35|1748.95|0
1660898400000|2022-08-19 08:40:00|1752.6|1750.2|1753.47|1751.07|1754.1|1751.7|1752.35|1749.95|0
1660898700000|2022-08-19 08:45:00|1753.35|1750.95|1754.35|1751.95|1755.6|1753.2|1753.1|1750.7|0
1660899000000|2022-08-19 08:50:00|1754.1|1751.7|1753.85|1751.45|1754.47|1752.07|1752.6|1750.2|0
1660899300000|2022-08-19 08:55:00|1753.97|1751.57|1755.85|1753.45|1756.1|1753.7|1753.1|1750.7|0
1660899600000|2022-08-19 09:00:00|1755.6|1753.2|1755.22|1752.82|1755.85|1753.45|1753.35|1750.95|0
1660899900000|2022-08-19 09:05:00|1754.72|1752.32|1754.85|1752.45|1755.35|1752.95|1753.85|1751.45|0
1660900200000|2022-08-19 09:10:00|1754.6|1752.2|1756.35|1753.95|1756.6|1754.2|1753.35|1750.95|0
1660900500000|2022-08-19 09:15:00|1756.1|1753.7|1757.1|1754.7|1758.1|1755.7|1755.85|1753.45|0
1660900800000|2022-08-19 09:20:00|1757.22|1754.82|1755.1|1752.7|1757.35|1754.95|1754.85|1752.45|0
1660901100000|2022-08-19 09:25:00|1754.97|1752.57|1756.1|1753.7|1756.6|1754.2|1754.85|1752.45|0
1660901400000|2022-08-19 09:30:00|1756.22|1753.82|1756.1|1753.7|1756.6|1754.2|1755.35|1752.95|0
1660901700000|2022-08-19 09:35:00|1756.22|1753.82|1758.1|1755.7|1758.72|1756.32|1756.1|1753.7|0
1660902000000|2022-08-19 09:40:00|1758.35|1755.95|1758.6|1756.2|1760.6|1758.2|1758.1|1755.7|0
1660902300000|2022-08-19 09:45:00|1758.97|1756.57|1757.1|1754.7|1760.35|1757.95|1756.85|1754.45|0
1660902600000|2022-08-19 09:50:00|1756.85|1754.45|1755.6|1753.2|1756.85|1754.45|1754.35|1751.95|0
1660902900000|2022-08-19 09:55:00|1755.22|1752.82|1753.97|1751.57|1756.35|1753.95|1753.35|1750.95|0
1660903200000|2022-08-19 10:00:00|1754.1|1751.7|1752.85|1750.45|1754.6|1752.2|1752.1|1749.7|0
1660903500000|2022-08-19 10:05:00|1752.97|1750.57|1751.6|1749.2|1753.47|1751.07|1751.35|1748.95|0
1660903800000|2022-08-19 10:10:00|1751.35|1748.95|1751.97|1749.57|1753.6|1751.2|1751.35|1748.95|0
1660904100000|2022-08-19 10:15:00|1751.85|1749.45|1754.6|1752.2|1754.85|1752.45|1751.6|1749.2|0
1660904400000|2022-08-19 10:20:00|1755.1|1752.7|1754.1|1751.7|1755.85|1753.45|1753.85|1751.45|0
1660904700000|2022-08-19 10:25:00|1753.85|1751.45|1753.97|1751.57|1754.6|1752.2|1752.85|1750.45|0
1660905000000|2022-08-19 10:30:00|1754.1|1751.7|1751.35|1748.95|1754.47|1752.07|1751.35|1748.95|0
1660905300000|2022-08-19 10:35:00|1751.47|1749.07|1747.1|1744.7|1752.6|1750.2|1746.6|1744.2|0
1660905600000|2022-08-19 10:40:00|1746.85|1744.45|1743.72|1741.32|1748.6|1746.2|1743.35|1740.95|0
1660905900000|2022-08-19 10:45:00|1744.1|1741.7|1743.1|1740.7|1744.6|1742.2|1742.6|1740.2|0
1660906200000|2022-08-19 10:50:00|1743.35|1740.95|1744.09|1741.21|1745.1|1742.7|1742.35|1739.95|0
1660906500000|2022-08-19 10:55:00|1744.34|1741.46|1745.35|1742.95|1746.1|1743.7|1742.84|1739.96|0
1660906800000|2022-08-19 11:00:00|1745.85|1743.45|1746.35|1743.95|1747.35|1744.95|1745.1|1742.7|0
1660907100000|2022-08-19 11:05:00|1745.97|1743.57|1747.1|1744.7|1747.35|1744.95|1743.35|1740.95|0
1660907400000|2022-08-19 11:10:00|1746.97|1744.57|1746.85|1744.45|1747.6|1745.2|1745.6|1743.2|0
1660907700000|2022-08-19 11:15:00|1747.1|1744.7|1745.6|1743.2|1747.85|1745.45|1745.35|1742.95|0
1660908000000|2022-08-19 11:20:00|1745.85|1743.45|1748.47|1746.07|1748.85|1746.45|1745.85|1743.45|0
1660908300000|2022-08-19 11:25:00|1748.35|1745.95|1746.6|1744.2|1748.6|1746.2|1746.35|1743.95|0
1660908600000|2022-08-19 11:30:00|1747.1|1744.7|1744.6|1742.2|1748.6|1746.2|1744.35|1741.95|0
1660908900000|2022-08-19 11:35:00|1744.35|1741.95|1745.35|1742.95|1745.35|1742.95|1743.35|1740.95|0
1660909200000|2022-08-19 11:40:00|1745.1|1742.7|1748.35|1745.95|1748.35|1745.95|1743.6|1741.2|0
1660909500000|2022-08-19 11:45:00|1748.6|1746.2|1748.35|1745.95|1749.35|1746.95|1747.85|1745.45|0
1660909800000|2022-08-19 11:50:00|1748.1|1745.7|1747.85|1745.45|1748.85|1746.45|1747.47|1745.07|0
1660910100000|2022-08-19 11:55:00|1747.6|1745.2|1750.6|1748.2|1750.85|1748.45|1746.85|1744.45|0
1660910400000|2022-08-19 12:00:00|1750.85|1748.45|1752.35|1749.95|1752.35|1749.95|1749.85|1747.45|0
1660910700000|2022-08-19 12:05:00|1751.85|1749.45|1751.35|1748.95|1752.97|1750.57|1750.85|1748.45|0
1660911000000|2022-08-19 12:10:00|1751.6|1749.2|1749.1|1746.7|1751.6|1749.2|1747.6|1745.2|0
1660911300000|2022-08-19 12:15:00|1748.85|1746.45|1750.1|1747.7|1750.1|1747.7|1748.35|1745.95|0
1660911600000|2022-08-19 12:20:00|1750.35|1747.95|1745.97|1743.57|1750.35|1747.95|1745.1|1742.7|0
1660911900000|2022-08-19 12:25:00|1746.1|1743.7|1747.35|1744.95|1747.35|1744.95|1744.85|1742.45|0
1660912200000|2022-08-19 12:30:00|1747.1|1744.7|1746.6|1744.2|1747.85|1745.45|1745.1|1742.7|0
1660912500000|2022-08-19 12:35:00|1746.72|1744.32|1750.35|1747.95|1750.6|1748.2|1746.72|1744.32|0
1660912800000|2022-08-19 12:40:00|1750.6|1748.2|1750.1|1747.7|1752.35|1749.95|1750.1|1747.7|0
1660913100000|2022-08-19 12:45:00|1750.35|1747.95|1750.6|1748.2|1752.1|1749.7|1750.1|1747.7|0
1660913400000|2022-08-19 12:50:00|1750.85|1748.45|1753.6|1751.2|1754.1|1751.7|1750.6|1748.2|0
1660913700000|2022-08-19 12:55:00|1753.85|1751.45|1751.35|1748.95|1754.35|1751.95|1750.1|1747.7|0
1660914000000|2022-08-19 13:00:00|1751.1|1748.7|1749.35|1746.95|1754.1|1751.7|1749.35|1746.95|0
1660914300000|2022-08-19 13:05:00|1749.1|1746.7|1752.85|1750.45|1752.85|1750.45|1748.85|1746.45|0
1660914600000|2022-08-19 13:10:00|1752.6|1750.2|1755.1|1752.7|1755.1|1752.7|1751.1|1748.7|0
1660914900000|2022-08-19 13:15:00|1755.35|1752.95|1756.85|1754.45|1756.85|1754.45|1754.6|1752.2|0
1660915200000|2022-08-19 13:20:00|1756.6|1754.2|1759.35|1756.95|1759.6|1757.2|1756.1|1753.7|0
1660915500000|2022-08-19 13:25:00|1760.1|1757.7|1760.1|1757.7|1761.1|1758.7|1758.1|1755.7|0
1660915800000|2022-08-19 13:30:00|1759.35|1756.95|1758.6|1756.2|1762.1|1759.7|1756.1|1753.7|0
1660916100000|2022-08-19 13:35:00|1758.35|1755.95|1757.1|1754.7|1762.35|1759.95|1755.1|1752.7|0
1660916400000|2022-08-19 13:40:00|1756.85|1754.45|1750.35|1747.95|1757.6|1755.2|1749.1|1746.7|0
1660916700000|2022-08-19 13:45:00|1748.85|1746.45|1747.6|1745.2|1750.6|1748.2|1746.35|1743.95|0
1660917000000|2022-08-19 13:50:00|1747.1|1744.7|1740.35|1737.95|1747.1|1744.7|1740.35|1737.95|0
1660917300000|2022-08-19 13:55:00|1740.6|1738.2|1741.1|1738.7|1744.1|1741.7|1738.1|1735.7|0
1660917600000|2022-08-19 14:00:00|1740.6|1738.2|1742.6|1740.2|1745.1|1742.7|1738.6|1736.2|0
1660917900000|2022-08-19 14:05:00|1743.1|1740.7|1739.35|1736.95|1745.1|1742.7|1739.1|1736.7|0
1660918200000|2022-08-19 14:10:00|1739.1|1736.7|1737.85|1735.45|1741.85|1739.45|1737.85|1735.45|0
1660918500000|2022-08-19 14:15:00|1738.1|1735.7|1740.35|1737.95|1741.85|1739.45|1736.35|1733.95|0
1660918800000|2022-08-19 14:20:00|1740.6|1738.2|1740.1|1737.7|1744.6|1742.2|1738.35|1735.95|0
1660919100000|2022-08-19 14:25:00|1740.35|1737.95|1741.1|1738.7|1742.35|1739.95|1737.35|1734.95|0
1660919400000|2022-08-19 14:30:00|1741.72|1739.32|1741.35|1738.95|1744.6|1742.2|1739.85|1737.45|0
1660919700000|2022-08-19 14:35:00|1741.6|1739.2|1741.6|1739.2|1742.35|1739.95|1739.85|1737.45|0
1660920000000|2022-08-19 14:40:00|1741.35|1738.95|1742.6|1740.2|1743.85|1741.45|1737.1|1734.7|0
1660920300000|2022-08-19 14:45:00|1742.35|1739.95|1743.85|1741.45|1744.85|1742.45|1742.1|1739.7|0
1660920600000|2022-08-19 14:50:00|1743.35|1740.95|1739.1|1736.7|1743.85|1741.45|1737.1|1734.7|0
1660920900000|2022-08-19 14:55:00|1738.85|1736.45|1734.6|1732.2|1740.1|1737.7|1734.1|1731.7|0
1660921200000|2022-08-19 15:00:00|1734.85|1732.45|1733.6|1731.2|1736.85|1734.45|1733.1|1730.7|0
1660921500000|2022-08-19 15:05:00|1733.35|1730.95|1728.75|1726.55|1735.35|1732.95|1727.75|1725.55|0
1660921800000|2022-08-19 15:10:00|1728.5|1726.3|1729.51|1727.31|1730.01|1727.81|1727.01|1724.81|0
1660922100000|2022-08-19 15:15:00|1729.26|1727.06|1731.01|1728.81|1731.01|1728.81|1728.01|1725.81|0
1660922400000|2022-08-19 15:20:00|1730.76|1728.56|1729.76|1727.56|1731.51|1729.31|1728.76|1726.56|0
1660922700000|2022-08-19 15:25:00|1730.01|1727.81|1732.5|1730.3|1733|1730.8|1728.01|1725.81|0
1660923000000|2022-08-19 15:30:00|1732.75|1730.55|1731.25|1729.05|1733.5|1731.3|1728.5|1726.3|0
1660923300000|2022-08-19 15:35:00|1731|1728.8|1733.5|1731.3|1734.5|1732.3|1731|1728.8|0
1660923600000|2022-08-19 15:40:00|1733.75|1731.55|1735|1732.8|1736.5|1734.3|1732.75|1730.55|0
1660923900000|2022-08-19 15:45:00|1735.25|1733.05|1738|1735.8|1740.5|1738.3|1734.25|1732.05|0
1660924200000|2022-08-19 15:50:00|1738.5|1736.3|1735.75|1733.55|1740.25|1738.05|1735.25|1733.05|0
1660924500000|2022-08-19 15:55:00|1735.5|1733.3|1734.75|1732.55|1736|1733.8|1734|1731.8|0
1660924800000|2022-08-19 16:00:00|1734.5|1732.3|1733.25|1731.05|1734.75|1732.55|1731.5|1729.3|0
1660925100000|2022-08-19 16:05:00|1733.5|1731.3|1731.5|1729.3|1734|1731.8|1731.25|1729.05|0
1660925400000|2022-08-19 16:10:00|1732|1729.8|1736.5|1734.3|1737.25|1735.05|1732|1729.8|0
1660925700000|2022-08-19 16:15:00|1737|1734.8|1738.75|1736.55|1740.25|1738.05|1737|1734.8|0
1660926000000|2022-08-19 16:20:00|1739.5|1737.3|1738.5|1736.3|1739.75|1737.55|1737.5|1735.3|0
1660926300000|2022-08-19 16:25:00|1738.25|1736.05|1735.5|1733.3|1738.25|1736.05|1734.5|1732.3|0
1660926600000|2022-08-19 16:30:00|1735.75|1733.55|1738.25|1736.05|1738.25|1736.05|1734.25|1732.05|0
1660926900000|2022-08-19 16:35:00|1738|1735.8|1743.75|1741.55|1744|1741.8|1737.75|1735.55|0
1660927200000|2022-08-19 16:40:00|1743.5|1741.3|1743.75|1741.55|1744|1741.8|1740.75|1738.55|0
1660927500000|2022-08-19 16:45:00|1743.5|1741.3|1741|1738.8|1745.25|1743.05|1741|1738.8|0
1660927800000|2022-08-19 16:50:00|1741.25|1739.05|1744|1741.8|1744.5|1742.3|1741.25|1739.05|0
1660928100000|2022-08-19 16:55:00|1744.25|1742.05|1742.75|1740.55|1746.75|1744.55|1742.75|1740.55|0
1660928400000|2022-08-19 17:00:00|1743|1740.8|1745.5|1743.3|1746.25|1744.05|1742|1739.8|0
1660928700000|2022-08-19 17:05:00|1745.75|1743.55|1743.25|1741.05|1745.75|1743.55|1741.5|1739.3|0
1660929000000|2022-08-19 17:10:00|1743|1740.8|1741|1738.8|1744|1741.8|1740|1737.8|0
1660929300000|2022-08-19 17:15:00|1741.25|1739.05|1740|1737.8|1742.5|1740.3|1739.75|1737.55|0
1660929600000|2022-08-19 17:20:00|1740.25|1738.05|1739.5|1737.3|1740.5|1738.3|1738.75|1736.55|0
1660929900000|2022-08-19 17:25:00|1739.25|1737.05|1737.75|1735.55|1739.75|1737.55|1737.25|1735.05|0
1660930200000|2022-08-19 17:30:00|1737.5|1735.3|1734|1731.8|1737.5|1735.3|1730.25|1728.05|0
1660930500000|2022-08-19 17:35:00|1734.12|1731.92|1732.5|1730.3|1734.12|1731.92|1731.25|1729.05|0
1660930800000|2022-08-19 17:40:00|1732.75|1730.55|1734|1731.8|1734.75|1732.55|1732.5|1730.3|0
1660931100000|2022-08-19 17:45:00|1733.5|1731.3|1735.25|1733.05|1735.5|1733.3|1733.25|1731.05|0
1660931400000|2022-08-19 17:50:00|1735.5|1733.3|1738.25|1736.05|1738.25|1736.05|1734.75|1732.55|0
1660931700000|2022-08-19 17:55:00|1738.5|1736.3|1738.5|1736.3|1739.5|1737.3|1737.25|1735.05|0
1660932000000|2022-08-19 18:00:00|1738.25|1736.05|1738|1735.8|1739|1736.8|1736.5|1734.3|0
1660932300000|2022-08-19 18:05:00|1737.75|1735.55|1737.25|1735.05|1739|1736.8|1736.5|1734.3|0
1660932600000|2022-08-19 18:10:00|1737|1734.8|1731.75|1729.55|1737.25|1735.05|1731.75|1729.55|0
1660932900000|2022-08-19 18:15:00|1731.5|1729.3|1730.75|1728.55|1732.25|1730.05|1730.25|1728.05|0
1660933200000|2022-08-19 18:20:00|1730.5|1728.3|1732.5|1730.3|1732.75|1730.55|1729.75|1727.55|0
1660933500000|2022-08-19 18:25:00|1732.25|1730.05|1733.75|1731.55|1734.25|1732.05|1731.25|1729.05|0
1660933800000|2022-08-19 18:30:00|1733.5|1731.3|1734|1731.8|1734.75|1732.55|1731.25|1729.05|0
1660934100000|2022-08-19 18:35:00|1733.75|1731.55|1730.75|1728.55|1734.25|1732.05|1730.75|1728.55|0
1660934400000|2022-08-19 18:40:00|1731|1728.8|1731.75|1729.55|1732.5|1730.3|1728.75|1726.55|0
1660934700000|2022-08-19 18:45:00|1732|1729.8|1732.25|1730.05|1733.25|1731.05|1730.5|1728.3|0
1660935000000|2022-08-19 18:50:00|1732.5|1730.3|1728|1725.8|1732.75|1730.55|1727.75|1725.55|0
1660935300000|2022-08-19 18:55:00|1728.5|1726.3|1727.5|1725.3|1729.75|1727.55|1725.5|1723.3|0
1660935600000|2022-08-19 19:00:00|1727.75|1725.55|1723.75|1721.55|1728.75|1726.55|1723|1720.8|0
1660935900000|2022-08-19 19:05:00|1724|1721.8|1723|1720.8|1725|1722.8|1722|1719.8|0
1660936200000|2022-08-19 19:10:00|1723.25|1721.05|1731|1728.8|1731.25|1729.05|1723.25|1721.05|0
1660936500000|2022-08-19 19:15:00|1730.75|1728.55|1731.25|1729.05|1733.75|1731.55|1729.5|1727.3|0
1660936800000|2022-08-19 19:20:00|1731|1728.8|1731.5|1729.3|1733.25|1731.05|1730|1727.8|0
1660937100000|2022-08-19 19:25:00|1732|1729.8|1732.5|1730.3|1733|1730.8|1730.75|1728.55|0
1660937400000|2022-08-19 19:30:00|1732.75|1730.55|1731.5|1729.3|1734.75|1732.55|1730.75|1728.55|0
1660937700000|2022-08-19 19:35:00|1731.75|1729.55|1731.5|1729.3|1733.25|1731.05|1730.5|1728.3|0
1660938000000|2022-08-19 19:40:00|1731.25|1729.05|1732.5|1730.3|1732.75|1730.55|1729.25|1727.05|0
1660938300000|2022-08-19 19:45:00|1732.75|1730.55|1732.25|1730.05|1733.75|1731.55|1729.25|1727.05|0
1660938600000|2022-08-19 19:50:00|1733|1730.8|1732.75|1730.55|1737.25|1735.05|1731.25|1729.05|0
1660938900000|2022-08-19 19:55:00|1733|1730.8|1731.5|1729.3|1734.75|1732.55|1731.5|1729.3|0
1660939200000|2022-08-19 20:00:00|1731.25|1729.05|1731.5|1729.3|1732.25|1730.05|1730.25|1728.05|0
1660939500000|2022-08-19 20:05:00|1731.75|1729.55|1732.5|1730.3|1732.5|1730.3|1731|1728.8|0
1660939800000|2022-08-19 20:10:00|1732.25|1730.05|1731.5|1729.3|1732.5|1730.3|1730.75|1728.55|0
1661128200000|2022-08-22 00:30:00|1709.3|1706.5|1711.55|1708.75|1711.8|1709|1709.05|1706.25|0
1661128500000|2022-08-22 00:35:00|1711.8|1709|1712.05|1709.25|1713.8|1711|1711.67|1708.87|0
1661128800000|2022-08-22 00:40:00|1711.8|1709|1712.05|1709.25|1712.3|1709.5|1711.05|1708.25|0
1661129100000|2022-08-22 00:45:00|1712.3|1709.5|1712.55|1709.75|1712.67|1709.87|1711.3|1708.5|0
1661129400000|2022-08-22 00:50:00|1712.3|1709.5|1711.8|1709|1712.55|1709.75|1711.8|1709|0
1661129700000|2022-08-22 00:55:00|1711.55|1708.75|1709.8|1707|1712.3|1709.5|1709.05|1706.25|0
1661130000000|2022-08-22 01:00:00|1709.55|1706.75|1710.3|1707.5|1711.05|1708.25|1709.55|1706.75|0
1661130300000|2022-08-22 01:05:00|1710.42|1707.62|1709.8|1707|1710.8|1708|1709.05|1706.25|0
1661130600000|2022-08-22 01:10:00|1710.05|1707.25|1711.3|1708.5|1711.55|1708.75|1709.55|1706.75|0
1661130900000|2022-08-22 01:15:00|1710.8|1708|1711.3|1708.5|1712.05|1709.25|1710.3|1707.5|0
1661131200000|2022-08-22 01:20:00|1711.8|1709|1713.55|1710.75|1714.92|1712.12|1711.8|1709|0
1661131500000|2022-08-22 01:25:00|1714.05|1711.25|1715.3|1712.5|1716.05|1713.25|1713.55|1710.75|0
1661131800000|2022-08-22 01:30:00|1715.05|1712.25|1716.05|1713.25|1716.3|1713.5|1714.8|1712|0
1661132100000|2022-08-22 01:35:00|1716.3|1713.5|1715.8|1713|1716.79|1713.99|1714.92|1712.12|0
1661132400000|2022-08-22 01:40:00|1716.05|1713.25|1715.3|1712.5|1716.79|1713.99|1715.3|1712.5|0
1661132700000|2022-08-22 01:45:00|1715.55|1712.75|1714.8|1712|1716.3|1713.5|1714.8|1712|0
1661133000000|2022-08-22 01:50:00|1715.05|1712.25|1714.55|1711.75|1715.55|1712.75|1714.3|1711.5|0
1661133300000|2022-08-22 01:55:00|1714.3|1711.5|1715.05|1712.25|1715.8|1713|1714.3|1711.5|0
1661133600000|2022-08-22 02:00:00|1715.3|1712.5|1715.55|1712.75|1715.8|1713|1714.8|1712|0
1661133900000|2022-08-22 02:05:00|1715.67|1712.87|1716.54|1713.74|1716.79|1713.99|1715.67|1712.87|0
1661134200000|2022-08-22 02:10:00|1716.29|1713.49|1716.04|1713.24|1716.91|1714.11|1715.79|1712.99|0
1661134500000|2022-08-22 02:15:00|1715.79|1712.99|1716.04|1713.24|1716.54|1713.74|1715.05|1712.25|0
1661134800000|2022-08-22 02:20:00|1716.29|1713.49|1716.79|1713.99|1717.04|1714.24|1716.29|1713.49|0
1661135100000|2022-08-22 02:25:00|1716.54|1713.74|1716.29|1713.49|1718.29|1715.49|1716.04|1713.24|0
1661135400000|2022-08-22 02:30:00|1716.54|1713.74|1717.29|1714.49|1717.54|1714.74|1716.29|1713.49|0
1661135700000|2022-08-22 02:35:00|1717.41|1714.61|1717.54|1714.74|1717.79|1714.99|1716.79|1713.99|0
1661136000000|2022-08-22 02:40:00|1717.29|1714.49|1716.29|1713.49|1717.54|1714.74|1716.29|1713.49|0
1661136300000|2022-08-22 02:45:00|1716.54|1713.74|1717.54|1714.74|1717.79|1714.99|1716.54|1713.74|0
1661136600000|2022-08-22 02:50:00|1717.79|1714.99|1721.55|1718.75|1721.55|1718.75|1717.79|1714.99|0
1661136900000|2022-08-22 02:55:00|1721.8|1719|1722.3|1719.5|1722.55|1719.75|1721.05|1718.25|0
1661137200000|2022-08-22 03:00:00|1722.05|1719.25|1720.55|1717.75|1722.05|1719.25|1720.55|1717.75|0
1661137500000|2022-08-22 03:05:00|1720.3|1717.5|1720.3|1717.5|1720.55|1717.75|1720.05|1717.25|0
1661137800000|2022-08-22 03:10:00|1720.55|1717.75|1719.8|1717|1720.55|1717.75|1719.55|1716.75|0
1661138100000|2022-08-22 03:15:00|1719.55|1716.75|1719.3|1716.5|1719.8|1717|1719.05|1716.25|0
1661138400000|2022-08-22 03:20:00|1719.55|1716.75|1719.3|1716.5|1719.55|1716.75|1718.8|1716|0
1661138700000|2022-08-22 03:25:00|1719.42|1716.62|1719.55|1716.75|1719.55|1716.75|1718.3|1715.5|0
1661139000000|2022-08-22 03:30:00|1719.8|1717|1717.3|1714.5|1719.8|1717|1717.3|1714.5|0
1661139300000|2022-08-22 03:35:00|1717.55|1714.75|1717.3|1714.5|1717.8|1715|1717.05|1714.25|0
1661139600000|2022-08-22 03:40:00|1717.55|1714.75|1717.05|1714.25|1717.8|1715|1716.8|1714|0
1661139900000|2022-08-22 03:45:00|1717.3|1714.5|1717.05|1714.25|1717.3|1714.5|1716.55|1713.75|0
1661140200000|2022-08-22 03:50:00|1716.8|1714|1716.42|1713.62|1717.3|1714.5|1716.17|1713.37|0
1661140500000|2022-08-22 03:55:00|1716.55|1713.75|1717.05|1714.25|1717.05|1714.25|1716.17|1713.37|0
1661140800000|2022-08-22 04:00:00|1716.8|1714|1716.05|1713.25|1717.05|1714.25|1716.05|1713.25|0
1661141100000|2022-08-22 04:05:00|1716.17|1713.37|1715.3|1712.5|1716.55|1713.75|1715.3|1712.5|0
1661141400000|2022-08-22 04:10:00|1715.05|1712.25|1715.3|1712.5|1716.05|1713.25|1715.05|1712.25|0
1661141700000|2022-08-22 04:15:00|1715.42|1712.62|1715.8|1713|1715.8|1713|1714.8|1712|0
1661142000000|2022-08-22 04:20:00|1715.92|1713.12|1716.3|1713.5|1716.3|1713.5|1715.8|1713|0
1661142300000|2022-08-22 04:25:00|1716.05|1713.25|1715.05|1712.25|1716.05|1713.25|1714.8|1712|0
1661142600000|2022-08-22 04:30:00|1715.3|1712.5|1714.55|1711.75|1715.55|1712.75|1714.3|1711.5|0
1661142900000|2022-08-22 04:35:00|1714.67|1711.87|1714.8|1712|1714.8|1712|1714.55|1711.75|0
1661143200000|2022-08-22 04:40:00|1714.55|1711.75|1713.8|1711|1714.8|1712|1713.8|1711|0
1661143500000|2022-08-22 04:45:00|1714.05|1711.25|1713.05|1710.25|1714.17|1711.37|1712.8|1710|0
1661143800000|2022-08-22 04:50:00|1713.3|1710.5|1712.8|1710|1713.55|1710.75|1712.55|1709.75|0
1661144100000|2022-08-22 04:55:00|1712.55|1709.75|1712.55|1709.75|1713.3|1710.5|1712.3|1709.5|0
1661144400000|2022-08-22 05:00:00|1712.8|1710|1712.8|1710|1713.8|1711|1712.3|1709.5|0
1661144700000|2022-08-22 05:05:00|1712.55|1709.75|1712.67|1709.87|1713.05|1710.25|1711.8|1709|0
1661145000000|2022-08-22 05:10:00|1712.55|1709.75|1712.05|1709.25|1713.3|1710.5|1711.3|1708.5|0
1661145300000|2022-08-22 05:15:00|1712.3|1709.5|1714.3|1711.5|1714.55|1711.75|1711.8|1709|0
1661145600000|2022-08-22 05:20:00|1714.55|1711.75|1714.05|1711.25|1715.55|1712.75|1713.8|1711|0
1661145900000|2022-08-22 05:25:00|1713.8|1711|1714.55|1711.75|1714.55|1711.75|1713.55|1710.75|0
1661146200000|2022-08-22 05:30:00|1714.8|1712|1713.79|1710.99|1715.17|1712.37|1713.54|1710.74|0
1661146500000|2022-08-22 05:35:00|1713.54|1710.74|1712.05|1709.25|1713.54|1710.74|1712.05|1709.25|0
1661146800000|2022-08-22 05:40:00|1712.3|1709.5|1712.05|1709.25|1712.55|1709.75|1711.8|1709|0
1661147100000|2022-08-22 05:45:00|1711.8|1709|1711.3|1708.5|1712.3|1709.5|1711.05|1708.25|0
1661147400000|2022-08-22 05:50:00|1711.55|1708.75|1711.55|1708.75|1711.8|1709|1710.8|1708|0
1661147700000|2022-08-22 05:55:00|1711.3|1708.5|1711.3|1708.5|1712.05|1709.25|1711.05|1708.25|0
1661148000000|2022-08-22 06:00:00|1711.55|1708.75|1709.3|1706.5|1712.3|1709.5|1708.3|1705.5|0
1661148300000|2022-08-22 06:05:00|1709.55|1706.75|1706.8|1704|1709.55|1706.75|1705.8|1703|0
1661148600000|2022-08-22 06:10:00|1706.67|1703.87|1706.8|1704|1708.05|1705.25|1705.8|1703|0
1661148900000|2022-08-22 06:15:00|1706.55|1703.75|1709.8|1707|1710.3|1707.5|1705.55|1702.75|0
1661149200000|2022-08-22 06:20:00|1709.55|1706.75|1710.55|1707.75|1711.05|1708.25|1709.55|1706.75|0
1661149500000|2022-08-22 06:25:00|1710.8|1708|1709.05|1706.25|1710.92|1708.12|1708.3|1705.5|0
1661149800000|2022-08-22 06:30:00|1708.55|1705.75|1705.55|1702.75|1709.29|1706.49|1705.55|1702.75|0
1661150100000|2022-08-22 06:35:00|1705.42|1702.62|1704.55|1701.75|1706.92|1704.12|1704.55|1701.75|0
1661150400000|2022-08-22 06:40:00|1704.8|1702|1705.3|1702.5|1706.8|1704|1704.8|1702|0
1661150700000|2022-08-22 06:45:00|1705.17|1702.37|1705.55|1702.75|1707.3|1704.5|1704.3|1701.5|0
1661151000000|2022-08-22 06:50:00|1705.67|1702.87|1707.3|1704.5|1707.8|1705|1705.67|1702.87|0
1661151300000|2022-08-22 06:55:00|1707.55|1704.75|1708.8|1706|1708.8|1706|1706.8|1704|0
1661151600000|2022-08-22 07:00:00|1708.67|1705.87|1710.3|1707.5|1711.05|1708.25|1706.05|1703.25|0
1661151900000|2022-08-22 07:05:00|1710.5|1708.3|1708.75|1706.55|1714|1711.8|1708.37|1706.17|0
1661152200000|2022-08-22 07:10:00|1708.87|1706.67|1709|1706.8|1710.5|1708.3|1707.75|1705.55|0
1661152500000|2022-08-22 07:15:00|1709.75|1707.55|1705|1702.8|1710.37|1708.17|1704.75|1702.55|0
1661152800000|2022-08-22 07:20:00|1704.5|1702.3|1706.5|1704.3|1707.5|1705.3|1704.5|1702.3|0
1661153100000|2022-08-22 07:25:00|1706.37|1704.17|1697|1694.8|1706.87|1704.67|1697|1694.8|0
1661153400000|2022-08-22 07:30:00|1697.62|1695.42|1694.5|1692.3|1698.25|1696.05|1694.25|1692.05|0
1661153700000|2022-08-22 07:35:00|1694.75|1692.55|1697|1694.8|1698|1695.8|1694.75|1692.55|0
1661154000000|2022-08-22 07:40:00|1697.5|1695.3|1693.75|1691.55|1697.75|1695.55|1693.25|1691.05|0
1661154300000|2022-08-22 07:45:00|1693.5|1691.3|1691.25|1689.05|1694.5|1692.3|1691.25|1689.05|0
1661154600000|2022-08-22 07:50:00|1691|1688.8|1690|1687.8|1692|1689.8|1688|1685.8|0
1661154900000|2022-08-22 07:55:00|1690.25|1688.05|1690|1687.8|1691.12|1688.92|1688.75|1686.55|0
1661155200000|2022-08-22 08:00:00|1690.5|1688.3|1685|1682.8|1691|1688.8|1684.25|1682.05|0
1661155500000|2022-08-22 08:05:00|1684.62|1682.42|1686.25|1684.05|1688.37|1686.17|1684|1681.8|0
1661155800000|2022-08-22 08:10:00|1686.5|1684.3|1683.12|1680.92|1686.75|1684.55|1682.75|1680.55|0
1661156100000|2022-08-22 08:15:00|1683.5|1681.3|1684.5|1682.3|1685.75|1683.55|1682.5|1680.3|0
1661156400000|2022-08-22 08:20:00|1684.75|1682.55|1684|1681.8|1686.75|1684.55|1684|1681.8|0
1661156700000|2022-08-22 08:25:00|1684.25|1682.05|1685.75|1683.55|1687|1684.8|1683|1680.8|0
1661157000000|2022-08-22 08:30:00|1685.5|1683.3|1682|1679.8|1686.75|1684.55|1681.75|1679.55|0
1661157300000|2022-08-22 08:35:00|1681.75|1679.55|1683.25|1681.05|1684.25|1682.05|1681.5|1679.3|0
1661157600000|2022-08-22 08:40:00|1682.75|1680.55|1682.62|1680.42|1683.5|1681.3|1679.5|1677.3|0
1661157900000|2022-08-22 08:45:00|1682.5|1680.3|1684.25|1682.05|1684.75|1682.55|1681.5|1679.3|0
1661158200000|2022-08-22 08:50:00|1684.37|1682.17|1684.25|1682.05|1685.25|1683.05|1683.25|1681.05|0
1661158500000|2022-08-22 08:55:00|1684|1681.8|1685.87|1683.67|1687|1684.8|1683.5|1681.3|0
1661158800000|2022-08-22 09:00:00|1685.25|1683.05|1682.5|1680.3|1685.75|1683.55|1682.5|1680.3|0
1661159100000|2022-08-22 09:05:00|1682.37|1680.17|1684|1681.8|1684.5|1682.3|1681.75|1679.55|0
1661159400000|2022-08-22 09:10:00|1684.12|1681.92|1683.75|1681.55|1685.75|1683.55|1682.5|1680.3|0
1661159700000|2022-08-22 09:15:00|1683.62|1681.42|1685.75|1683.55|1686.5|1684.3|1682.75|1680.55|0
1661160000000|2022-08-22 09:20:00|1686|1683.8|1683.75|1681.55|1686.12|1683.92|1683|1680.8|0
1661160300000|2022-08-22 09:25:00|1683.87|1681.67|1683|1680.8|1684|1681.8|1682|1679.8|0
1661160600000|2022-08-22 09:30:00|1683.12|1680.92|1678|1675.8|1683.12|1680.92|1677.25|1675.05|0
1661160900000|2022-08-22 09:35:00|1677.87|1675.67|1677.5|1675.3|1679.62|1677.42|1676.75|1674.55|0
1661161200000|2022-08-22 09:40:00|1677.37|1675.17|1677.5|1675.3|1678.25|1676.05|1677|1674.8|0
1661161500000|2022-08-22 09:45:00|1677.62|1675.42|1681.12|1678.92|1681.25|1679.05|1677.62|1675.42|0
1661161800000|2022-08-22 09:50:00|1681.25|1679.05|1683.25|1681.05|1683.75|1681.55|1681|1678.8|0
1661162100000|2022-08-22 09:55:00|1683.5|1681.3|1682.75|1680.55|1684.25|1682.05|1682.5|1680.3|0
1661162400000|2022-08-22 10:00:00|1682.5|1680.3|1682.25|1680.05|1683.87|1681.67|1682|1679.8|0
1661162700000|2022-08-22 10:05:00|1682.37|1680.17|1685|1682.8|1686|1683.8|1682.37|1680.17|0
1661163000000|2022-08-22 10:10:00|1684.75|1682.55|1686|1683.8|1688.25|1686.05|1684.75|1682.55|0
1661163300000|2022-08-22 10:15:00|1686.12|1683.92|1687|1684.8|1687.75|1685.55|1686|1683.8|0
1661163600000|2022-08-22 10:20:00|1686.87|1684.67|1686.75|1684.55|1687.25|1685.05|1685.87|1683.67|0
1661163900000|2022-08-22 10:25:00|1686.62|1684.42|1684.75|1682.55|1686.62|1684.42|1684.75|1682.55|0
1661164200000|2022-08-22 10:30:00|1684.62|1682.42|1684.5|1682.3|1685.5|1683.3|1683.5|1681.3|0
1661164500000|2022-08-22 10:35:00|1684.25|1682.05|1686|1683.8|1686.5|1684.3|1684|1681.8|0
1661164800000|2022-08-22 10:40:00|1685.75|1683.55|1683.37|1681.17|1686.5|1684.3|1683|1680.8|0
1661165100000|2022-08-22 10:45:00|1683.5|1681.3|1686|1683.8|1686.25|1684.05|1682.75|1680.55|0
1661165400000|2022-08-22 10:50:00|1686.25|1684.05|1687.5|1685.3|1687.75|1685.55|1685.75|1683.55|0
1661165700000|2022-08-22 10:55:00|1687.25|1685.05|1686.25|1684.05|1688.12|1685.92|1685.25|1683.05|0
1661166000000|2022-08-22 11:00:00|1686.75|1684.55|1687.25|1685.05|1688.5|1686.3|1686.75|1684.55|0
1661166300000|2022-08-22 11:05:00|1687|1684.8|1685.75|1683.55|1687.25|1685.05|1685.75|1683.55|0
1661166600000|2022-08-22 11:10:00|1686|1683.8|1687.5|1685.3|1688.25|1686.05|1685.75|1683.55|0
1661166900000|2022-08-22 11:15:00|1687.75|1685.55|1686.25|1684.05|1688.25|1686.05|1686|1683.8|0
1661167200000|2022-08-22 11:20:00|1686.5|1684.3|1687.5|1685.3|1689.75|1687.55|1686|1683.8|0
1661167500000|2022-08-22 11:25:00|1687|1684.8|1684.87|1682.67|1687.25|1685.05|1684.25|1682.05|0
1661167800000|2022-08-22 11:30:00|1685|1682.8|1683.12|1680.92|1685|1682.8|1682.5|1680.3|0
1661168100000|2022-08-22 11:35:00|1683|1680.8|1684.25|1682.05|1684.5|1682.3|1682|1679.8|0
1661168400000|2022-08-22 11:40:00|1684|1681.8|1684.25|1682.05|1684.25|1682.05|1682.5|1680.3|0
1661168700000|2022-08-22 11:45:00|1684.5|1682.3|1683.5|1681.3|1684.75|1682.55|1683.25|1681.05|0
1661169000000|2022-08-22 11:50:00|1683.25|1681.05|1684.62|1682.42|1685.25|1683.05|1682.75|1680.55|0
1661169300000|2022-08-22 11:55:00|1684.75|1682.55|1685.5|1683.3|1686.75|1684.55|1683.75|1681.55|0
1661169600000|2022-08-22 12:00:00|1685.75|1683.55|1682.5|1680.3|1685.87|1683.67|1682.5|1680.3|0
1661169900000|2022-08-22 12:05:00|1682.75|1680.55|1681.75|1679.55|1683.62|1681.42|1681.75|1679.55|0
1661170200000|2022-08-22 12:10:00|1682|1679.8|1680.75|1678.55|1682.25|1680.05|1680.5|1678.3|0
1661170500000|2022-08-22 12:15:00|1681|1678.8|1682.25|1680.05|1682.75|1680.55|1680.5|1678.3|0
1661170800000|2022-08-22 12:20:00|1682|1679.8|1682|1679.8|1683.12|1680.92|1681.25|1679.05|0
1661171100000|2022-08-22 12:25:00|1681.75|1679.55|1682|1679.8|1682|1679.8|1680|1677.8|0
1661171400000|2022-08-22 12:30:00|1682.25|1680.05|1682.75|1680.55|1684.5|1682.3|1681|1678.8|0
1661171700000|2022-08-22 12:35:00|1682.5|1680.3|1682|1679.8|1683.5|1681.3|1681.5|1679.3|0
1661172000000|2022-08-22 12:40:00|1681.75|1679.55|1682.37|1680.17|1683|1680.8|1681.25|1679.05|0
1661172300000|2022-08-22 12:45:00|1682.62|1680.42|1682.25|1680.05|1683.25|1681.05|1680|1677.8|0
1661172600000|2022-08-22 12:50:00|1682|1679.8|1682.25|1680.05|1683|1680.8|1681|1678.8|0
1661172900000|2022-08-22 12:55:00|1682.12|1679.92|1680|1677.8|1682.75|1680.55|1680|1677.8|0
1661173200000|2022-08-22 13:00:00|1680.25|1678.05|1681.5|1679.3|1681.87|1679.67|1679|1676.8|0
1661173500000|2022-08-22 13:05:00|1681.75|1679.55|1682.5|1680.3|1682.75|1680.55|1681|1678.8|0
1661173800000|2022-08-22 13:10:00|1682.75|1680.55|1681.25|1679.05|1683.25|1681.05|1680.25|1678.05|0
1661174100000|2022-08-22 13:15:00|1681.5|1679.3|1682|1679.8|1682.75|1680.55|1681|1678.8|0
1661174400000|2022-08-22 13:20:00|1681.75|1679.55|1681.5|1679.3|1683|1680.8|1680|1677.8|0
1661174700000|2022-08-22 13:25:00|1681.37|1679.17|1679.5|1677.3|1682.25|1680.05|1679.5|1677.3|0
1661175000000|2022-08-22 13:30:00|1679.25|1677.05|1671.75|1669.55|1681.25|1679.05|1671.75|1669.55|0
1661175300000|2022-08-22 13:35:00|1671.25|1669.05|1672|1669.8|1673.5|1671.3|1669|1666.8|0
1661175600000|2022-08-22 13:40:00|1671.87|1669.67|1677|1674.8|1679|1676.8|1670.5|1668.3|0
1661175900000|2022-08-22 13:45:00|1677.12|1674.92|1667.75|1665.55|1677.12|1674.92|1667.75|1665.55|0
1661176200000|2022-08-22 13:50:00|1668|1665.8|1670.75|1668.55|1671.5|1669.3|1665.5|1663.3|0
1661176500000|2022-08-22 13:55:00|1670.5|1668.3|1671.5|1669.3|1673.25|1671.05|1670.37|1668.17|0
1661176800000|2022-08-22 14:00:00|1670.5|1668.3|1670.25|1668.05|1671.5|1669.3|1666.75|1664.55|0
1661177100000|2022-08-22 14:05:00|1670.75|1668.55|1668|1665.8|1671.25|1669.05|1664.25|1662.05|0
1661177400000|2022-08-22 14:10:00|1668.25|1666.05|1665|1662.8|1669.25|1667.05|1664.25|1662.05|0
1661177700000|2022-08-22 14:15:00|1664.75|1662.55|1663.25|1661.05|1666.25|1664.05|1661.75|1659.55|0
1661178000000|2022-08-22 14:20:00|1663|1660.8|1656.75|1654.55|1663|1660.8|1656.5|1654.3|0
1661178300000|2022-08-22 14:25:00|1656.5|1654.3|1657.75|1655.55|1661.5|1659.3|1656|1653.8|0
1661178600000|2022-08-22 14:30:00|1657.25|1655.05|1656|1653.8|1661.25|1659.05|1654.37|1652.17|0
1661178900000|2022-08-22 14:35:00|1656.25|1654.05|1659.75|1657.55|1660|1657.8|1655.75|1653.55|0
1661179200000|2022-08-22 14:40:00|1659.25|1657.05|1659.5|1657.3|1663.5|1661.3|1658.75|1656.55|0
1661179500000|2022-08-22 14:45:00|1659.75|1657.55|1661.5|1659.3|1663.5|1661.3|1659.5|1657.3|0
1661179800000|2022-08-22 14:50:00|1662|1659.8|1657|1654.8|1662|1659.8|1655.5|1653.3|0
1661180100000|2022-08-22 14:55:00|1657.25|1655.05|1652.5|1650.3|1658.25|1656.05|1652.5|1650.3|0
1661180400000|2022-08-22 15:00:00|1652.25|1650.05|1657.5|1655.3|1658.75|1656.55|1652.25|1650.05|0
1661180700000|2022-08-22 15:05:00|1657.75|1655.55|1657.75|1655.55|1659|1656.8|1656.62|1654.42|0
1661181000000|2022-08-22 15:10:00|1658|1655.8|1659.25|1657.05|1659.5|1657.3|1654.5|1652.3|0
1661181300000|2022-08-22 15:15:00|1658.75|1656.55|1660.75|1658.55|1661.75|1659.55|1658.75|1656.55|0
1661181600000|2022-08-22 15:20:00|1660.5|1658.3|1661|1658.8|1662.5|1660.3|1660|1657.8|0
1661181900000|2022-08-22 15:25:00|1660.75|1658.55|1658.75|1656.55|1661.25|1659.05|1658.5|1656.3|0
1661182200000|2022-08-22 15:30:00|1659|1656.8|1662.25|1660.05|1662.75|1660.55|1657|1654.8|0
1661182500000|2022-08-22 15:35:00|1662.75|1660.55|1662|1659.8|1664.75|1662.55|1661|1658.8|0
1661182800000|2022-08-22 15:40:00|1662.25|1660.05|1662.5|1660.3|1665.62|1663.42|1662.25|1660.05|0
1661183100000|2022-08-22 15:45:00|1662|1659.8|1662|1659.8|1664.25|1662.05|1659.75|1657.55|0
1661183400000|2022-08-22 15:50:00|1663|1660.8|1664|1661.8|1665.25|1663.05|1662.5|1660.3|0
1661183700000|2022-08-22 15:55:00|1663.87|1661.67|1663.5|1661.3|1666|1663.8|1662.5|1660.3|0
1661184000000|2022-08-22 16:00:00|1663.75|1661.55|1664|1661.8|1666.5|1664.3|1662.5|1660.3|0
1661184300000|2022-08-22 16:05:00|1663.75|1661.55|1659.75|1657.55|1665|1662.8|1659.75|1657.55|0
1661184600000|2022-08-22 16:10:00|1659.5|1657.3|1659|1656.8|1661|1658.8|1658.25|1656.05|0
1661184900000|2022-08-22 16:15:00|1658.75|1656.55|1661|1658.8|1661.75|1659.55|1658.75|1656.55|0
1661185200000|2022-08-22 16:20:00|1660.75|1658.55|1665.25|1663.05|1666|1663.8|1660.75|1658.55|0
1661185500000|2022-08-22 16:25:00|1665.5|1663.3|1660.25|1658.05|1666.25|1664.05|1659.62|1657.42|0
1661185800000|2022-08-22 16:30:00|1660|1657.8|1660.75|1658.55|1661.75|1659.55|1659|1656.8|0
1661186100000|2022-08-22 16:35:00|1660.5|1658.3|1663.75|1661.55|1664.5|1662.3|1660.25|1658.05|0
1661186400000|2022-08-22 16:40:00|1663.5|1661.3|1657.75|1655.55|1663.5|1661.3|1657.75|1655.55|0
1661186700000|2022-08-22 16:45:00|1658|1655.8|1659.25|1657.05|1660.5|1658.3|1655.75|1653.55|0
1661187000000|2022-08-22 16:50:00|1659.5|1657.3|1660.25|1658.05|1660.5|1658.3|1658.25|1656.05|0
1661187300000|2022-08-22 16:55:00|1660.5|1658.3|1660.5|1658.3|1660.75|1658.55|1658.25|1656.05|0
1661187600000|2022-08-22 17:00:00|1660.75|1658.55|1656.25|1654.05|1661|1658.8|1656|1653.8|0
1661187900000|2022-08-22 17:05:00|1656|1653.8|1655.75|1653.55|1656.75|1654.55|1655|1652.8|0
1661188200000|2022-08-22 17:10:00|1655.5|1653.3|1654.75|1652.55|1656.25|1654.05|1652.25|1650.05|0
1661188500000|2022-08-22 17:15:00|1654.5|1652.3|1653.75|1651.55|1655.25|1653.05|1652.5|1650.3|0
1661188800000|2022-08-22 17:20:00|1653.25|1651.05|1651.75|1649.55|1655.25|1653.05|1651.25|1649.05|0
1661189100000|2022-08-22 17:25:00|1651.87|1649.67|1650.5|1648.3|1653|1650.8|1649.62|1647.42|0
1661189400000|2022-08-22 17:30:00|1650|1647.8|1645.25|1643.05|1650.25|1648.05|1645.25|1643.05|0
1661189700000|2022-08-22 17:35:00|1644.75|1642.55|1645.25|1643.05|1646.75|1644.55|1644|1641.8|0
1661190000000|2022-08-22 17:40:00|1645|1642.8|1646|1643.8|1647.25|1645.05|1645|1642.8|0
1661190300000|2022-08-22 17:45:00|1645.75|1643.55|1645.5|1643.3|1647|1644.8|1645.25|1643.05|0
1661190600000|2022-08-22 17:50:00|1645|1642.8|1645.25|1643.05|1646.5|1644.3|1644.5|1642.3|0
1661190900000|2022-08-22 17:55:00|1644.75|1642.55|1642.25|1640.05|1645|1642.8|1641.5|1639.3|0
1661191200000|2022-08-22 18:00:00|1642.75|1640.55|1641|1638.8|1643.75|1641.55|1641|1638.8|0
1661191500000|2022-08-22 18:05:00|1640.75|1638.55|1640.75|1638.55|1643.5|1641.3|1640.5|1638.3|0
1661191800000|2022-08-22 18:10:00|1640.5|1638.3|1642.5|1640.3|1642.75|1640.55|1640|1637.8|0
1661192100000|2022-08-22 18:15:00|1642.75|1640.55|1643|1640.8|1644|1641.8|1641.01|1638.81|0
1661192400000|2022-08-22 18:20:00|1643.25|1641.05|1642.5|1640.3|1644.5|1642.3|1642.25|1640.05|0
1661192700000|2022-08-22 18:25:00|1642.25|1640.05|1641.75|1639.55|1643.5|1641.3|1641.5|1639.3|0
1661193000000|2022-08-22 18:30:00|1641.5|1639.3|1640.76|1638.56|1642.75|1640.55|1639.76|1637.56|0
1661193300000|2022-08-22 18:35:00|1640.51|1638.31|1639.76|1637.56|1641.5|1639.3|1639.26|1637.06|0
1661193600000|2022-08-22 18:40:00|1639.51|1637.31|1636.26|1634.06|1639.76|1637.56|1636.26|1634.06|0
1661193900000|2022-08-22 18:45:00|1636.51|1634.31|1636.51|1634.31|1638.01|1635.81|1636.01|1633.81|0
1661194200000|2022-08-22 18:50:00|1636.26|1634.06|1635.76|1633.56|1638.26|1636.06|1635.26|1633.06|0
1661194500000|2022-08-22 18:55:00|1636.01|1633.81|1637.26|1635.06|1637.76|1635.56|1634.26|1632.06|0
1661194800000|2022-08-22 19:00:00|1637.51|1635.31|1639.76|1637.56|1642|1639.8|1637.26|1635.06|0
1661195100000|2022-08-22 19:05:00|1639.26|1637.06|1641.75|1639.55|1642|1639.8|1638.51|1636.31|0
1661195400000|2022-08-22 19:10:00|1642|1639.8|1644.5|1642.3|1645.25|1643.05|1642|1639.8|0
1661195700000|2022-08-22 19:15:00|1644.75|1642.55|1641.25|1639.05|1646.5|1644.3|1641.25|1639.05|0
1661196000000|2022-08-22 19:20:00|1641.5|1639.3|1644.25|1642.05|1644.5|1642.3|1640.75|1638.55|0
1661196300000|2022-08-22 19:25:00|1644.5|1642.3|1640.75|1638.55|1645.75|1643.55|1640|1637.8|0
1661196600000|2022-08-22 19:30:00|1640.5|1638.3|1637.75|1635.55|1642|1639.8|1636.75|1634.55|0
1661196900000|2022-08-22 19:35:00|1637.5|1635.3|1642.25|1640.05|1643.5|1641.3|1637.5|1635.3|0
1661197200000|2022-08-22 19:40:00|1642.5|1640.3|1633|1630.8|1642.5|1640.3|1633|1630.8|0
1661197500000|2022-08-22 19:45:00|1633.25|1631.05|1637.76|1635.56|1638.01|1635.81|1633|1630.8|0
1661197800000|2022-08-22 19:50:00|1637.01|1634.81|1640.76|1638.56|1644.76|1642.56|1637.01|1634.81|0
1661198100000|2022-08-22 19:55:00|1641.51|1639.31|1643.76|1641.56|1643.76|1641.56|1638.26|1636.06|0
1661198400000|2022-08-22 20:00:00|1644.26|1642.06|1644.76|1642.56|1645.51|1643.31|1643.01|1640.81|0
1661198700000|2022-08-22 20:05:00|1645.51|1643.31|1645|1642.8|1645.51|1643.31|1644.01|1641.81|0
1661199000000|2022-08-22 20:10:00|1644.75|1642.55|1646|1643.8|1646.75|1644.55|1644.5|1642.3|0
1661199300000|2022-08-22 20:15:00|1646.3|1643.5|1645.8|1643|1646.55|1643.75|1644.8|1642|0
1661199600000|2022-08-22 20:20:00|1645.55|1642.75|1647.55|1644.75|1647.55|1644.75|1645.55|1642.75|0
1661199900000|2022-08-22 20:25:00|1647.3|1644.5|1647.55|1644.75|1648.05|1645.25|1647.05|1644.25|0
1661200200000|2022-08-22 20:30:00|1647.8|1645|1647.8|1645|1648.3|1645.5|1647.42|1644.62|0
1661200500000|2022-08-22 20:35:00|1648.05|1645.25|1647.3|1644.5|1648.3|1645.5|1647.3|1644.5|0
1661200800000|2022-08-22 20:40:00|1647.55|1644.75|1647.55|1644.75|1647.92|1645.12|1647.3|1644.5|0
1661201100000|2022-08-22 20:45:00|1647.8|1645|1648.17|1645.37|1648.17|1645.37|1647.3|1644.5|0
1661201400000|2022-08-22 20:50:00|1648.05|1645.25|1648.17|1645.37|1648.3|1645.5|1647.8|1645|0
1661201700000|2022-08-22 20:55:00|1648.05|1645.25|1647.92|1645.12|1648.55|1645.75|1647.55|1644.75|0
1661202000000|2022-08-22 21:00:00|1647.81|1645.01|1647.92|1645.12|1648.03|1645.23|1647.4|1644.6|0
1661202300000|2022-08-22 21:05:00|1647.88|1645.08|1647.23|1644.43|1648.1|1645.3|1647.23|1644.43|0
1661202600000|2022-08-22 21:10:00|1647.33|1644.53|1647.95|1645.15|1647.95|1645.15|1647.08|1644.28|0
1661202900000|2022-08-22 21:15:00|1647.99|1645.19|1648.1|1645.3|1648.1|1645.3|1647.92|1645.12|0
1661203200000|2022-08-22 21:20:00|1647.95|1645.15|1648.1|1645.3|1648.1|1645.3|1647.95|1645.15|0
1661203500000|2022-08-22 21:25:00|1647.95|1645.15|1647.92|1645.12|1647.95|1645.15|1647.92|1645.12|0
1661203800000|2022-08-22 21:30:00|1647.95|1645.15|1647.92|1645.12|1647.95|1645.15|1647.92|1645.12|0
1661204100000|2022-08-22 21:35:00|1647.95|1645.15|1648.32|1645.52|1648.32|1645.52|1647.95|1645.15|0
1661204400000|2022-08-22 21:40:00|1648.28|1645.48|1648.28|1645.48|1648.32|1645.52|1648.03|1645.23|0
1661204700000|2022-08-22 21:45:00|1648.32|1645.52|1648.03|1645.23|1648.32|1645.52|1648.03|1645.23|0
1661205000000|2022-08-22 21:50:00|1647.95|1645.15|1648.14|1645.34|1648.21|1645.41|1647.92|1645.12|0
1661205300000|2022-08-22 21:55:00|1647.84|1645.04|1648.21|1645.41|1648.39|1645.59|1647.84|1645.04|0
1661205600000|2022-08-22 22:00:00|1648.42|1645.62|1646.3|1643.5|1648.8|1646|1645.3|1642.5|0
1661205900000|2022-08-22 22:05:00|1646.05|1643.25|1648.55|1645.75|1648.55|1645.75|1646.05|1643.25|0
1661206200000|2022-08-22 22:10:00|1648.05|1645.25|1648.17|1645.37|1648.55|1645.75|1647.8|1645|0
1661206500000|2022-08-22 22:15:00|1648.3|1645.5|1647.05|1644.25|1648.3|1645.5|1646.8|1644|0
1661206800000|2022-08-22 22:20:00|1647.3|1644.5|1647.8|1645|1647.92|1645.12|1646.8|1644|0
1661207100000|2022-08-22 22:25:00|1648.05|1645.25|1648.05|1645.25|1648.8|1646|1648.05|1645.25|0
1661207400000|2022-08-22 22:30:00|1648.3|1645.5|1649.55|1646.75|1649.55|1646.75|1647.8|1645|0
1661207700000|2022-08-22 22:35:00|1649.67|1646.87|1650.3|1647.5|1650.55|1647.75|1649.55|1646.75|0
1661208000000|2022-08-22 22:40:00|1650.42|1647.62|1650.8|1648|1650.8|1648|1649.8|1647|0
1661208300000|2022-08-22 22:45:00|1650.3|1647.5|1651.05|1648.25|1651.3|1648.5|1650.05|1647.25|0
1661208600000|2022-08-22 22:50:00|1651.3|1648.5|1650.55|1647.75|1651.55|1648.75|1650.05|1647.25|0
1661208900000|2022-08-22 22:55:00|1650.3|1647.5|1650.3|1647.5|1650.8|1648|1650.3|1647.5|0
1661209200000|2022-08-22 23:00:00|1650.05|1647.25|1650.55|1647.75|1650.67|1647.87|1649.55|1646.75|0
1661209500000|2022-08-22 23:05:00|1650.42|1647.62|1650.55|1647.75|1651.05|1648.25|1650.17|1647.37|0
1661209800000|2022-08-22 23:10:00|1651.05|1648.25|1651.55|1648.75|1651.8|1649|1650.8|1648|0
1661210100000|2022-08-22 23:15:00|1651.67|1648.87|1651.55|1648.75|1652.05|1649.25|1651.3|1648.5|0
1661210400000|2022-08-22 23:20:00|1651.8|1649|1652.05|1649.25|1652.05|1649.25|1651.3|1648.5|0
1661210700000|2022-08-22 23:25:00|1651.8|1649|1650.3|1647.5|1651.8|1649|1649.8|1647|0
1661211000000|2022-08-22 23:30:00|1650.55|1647.75|1651.8|1649|1651.8|1649|1649.55|1646.75|0
1661211300000|2022-08-22 23:35:00|1651.67|1648.87|1651.8|1649|1652.3|1649.5|1651.55|1648.75|0
1661211600000|2022-08-22 23:40:00|1652.05|1649.25|1651.8|1649|1652.05|1649.25|1651.55|1648.75|0
1661211900000|2022-08-22 23:45:00|1651.55|1648.75|1652.55|1649.75|1652.67|1649.87|1651.3|1648.5|0
1661212200000|2022-08-22 23:50:00|1652.3|1649.5|1653.55|1650.75|1653.67|1650.87|1652.05|1649.25|0
1661212500000|2022-08-22 23:55:00|1653.8|1651|1653.8|1651|1654.3|1651.5|1653.05|1650.25|0
1661212800000|2022-08-23 00:00:00|1654.05|1651.25|1651.8|1649|1654.3|1651.5|1651.55|1648.75|0
1661213100000|2022-08-23 00:05:00|1651.55|1648.75|1651.92|1649.12|1653.17|1650.37|1651.55|1648.75|0
1661213400000|2022-08-23 00:10:00|1651.8|1649|1651.8|1649|1652.05|1649.25|1651.55|1648.75|0
1661213700000|2022-08-23 00:15:00|1652.05|1649.25|1653.55|1650.75|1654.05|1651.25|1650.55|1647.75|0
1661214000000|2022-08-23 00:20:00|1653.8|1651|1652.8|1650|1654.3|1651.5|1652.55|1649.75|0
1661214300000|2022-08-23 00:25:00|1653.05|1650.25|1654.55|1651.75|1654.8|1652|1652.3|1649.5|0
1661214600000|2022-08-23 00:30:00|1654.42|1651.62|1653.17|1650.37|1654.55|1651.75|1652.3|1649.5|0
1661214900000|2022-08-23 00:35:00|1653.05|1650.25|1652.05|1649.25|1653.67|1650.87|1652.05|1649.25|0
1661215200000|2022-08-23 00:40:00|1652.3|1649.5|1651.17|1648.37|1652.3|1649.5|1651.05|1648.25|0
1661215500000|2022-08-23 00:45:00|1651.3|1648.5|1651.8|1649|1652.05|1649.25|1651.05|1648.25|0
1661215800000|2022-08-23 00:50:00|1651.55|1648.75|1647.55|1644.75|1651.55|1648.75|1647.55|1644.75|0
1661216100000|2022-08-23 00:55:00|1647.8|1645|1646.05|1643.25|1648.3|1645.5|1645.3|1642.5|0
1661216400000|2022-08-23 01:00:00|1646.3|1643.5|1644.8|1642|1646.55|1643.75|1644.8|1642|0
1661216700000|2022-08-23 01:05:00|1645.05|1642.25|1648.55|1645.75|1648.8|1646|1645.05|1642.25|0
1661217000000|2022-08-23 01:10:00|1648.67|1645.87|1648.55|1645.75|1648.8|1646|1646.92|1644.12|0
1661217300000|2022-08-23 01:15:00|1648.8|1646|1649.05|1646.25|1649.05|1646.25|1647.8|1645|0
1661217600000|2022-08-23 01:20:00|1648.92|1646.12|1650.92|1648.12|1651.8|1649|1648.8|1646|0
1661217900000|2022-08-23 01:25:00|1650.8|1648|1650.8|1648|1651.3|1648.5|1650.05|1647.25|0
1661218200000|2022-08-23 01:30:00|1650.92|1648.12|1651.55|1648.75|1651.55|1648.75|1650.05|1647.25|0
1661218500000|2022-08-23 01:35:00|1651.3|1648.5|1648.05|1645.25|1651.3|1648.5|1646.55|1643.75|0
1661218800000|2022-08-23 01:40:00|1648.55|1645.75|1647.8|1645|1648.8|1646|1647.05|1644.25|0
1661219100000|2022-08-23 01:45:00|1647.67|1644.87|1648.8|1646|1649.8|1647|1646.55|1643.75|0
1661219400000|2022-08-23 01:50:00|1649.05|1646.25|1647.8|1645|1649.05|1646.25|1646.8|1644|0
1661219700000|2022-08-23 01:55:00|1647.55|1644.75|1646.3|1643.5|1648.05|1645.25|1645.8|1643|0
1661220000000|2022-08-23 02:00:00|1646.8|1644|1648.05|1645.25|1648.3|1645.5|1646.8|1644|0
1661220300000|2022-08-23 02:05:00|1647.8|1645|1648.3|1645.5|1649.8|1647|1647.8|1645|0
1661220600000|2022-08-23 02:10:00|1648.05|1645.25|1648.05|1645.25|1648.55|1645.75|1647.55|1644.75|0
1661220900000|2022-08-23 02:15:00|1647.92|1645.12|1647.55|1644.75|1649.05|1646.25|1647.55|1644.75|0
1661221200000|2022-08-23 02:20:00|1647.67|1644.87|1648.3|1645.5|1648.55|1645.75|1646.8|1644|0
1661221500000|2022-08-23 02:25:00|1648.55|1645.75|1647.8|1645|1648.55|1645.75|1647.55|1644.75|0
1661221800000|2022-08-23 02:30:00|1647.55|1644.75|1648.05|1645.25|1648.05|1645.25|1647.3|1644.5|0
1661222100000|2022-08-23 02:35:00|1648.3|1645.5|1649.67|1646.87|1650.55|1647.75|1648.3|1645.5|0
1661222400000|2022-08-23 02:40:00|1649.8|1647|1649.05|1646.25|1649.8|1647|1649.05|1646.25|0
1661222700000|2022-08-23 02:45:00|1649.3|1646.5|1652.05|1649.25|1652.8|1650|1649.3|1646.5|0
1661223000000|2022-08-23 02:50:00|1652.55|1649.75|1652.05|1649.25|1653.05|1650.25|1651.55|1648.75|0
1661223300000|2022-08-23 02:55:00|1652.17|1649.37|1652.05|1649.25|1652.55|1649.75|1651.3|1648.5|0
1661223600000|2022-08-23 03:00:00|1652.3|1649.5|1651.05|1648.25|1653.05|1650.25|1650.8|1648|0
1661223900000|2022-08-23 03:05:00|1651.17|1648.37|1650.3|1647.5|1651.55|1648.75|1650.3|1647.5|0
1661224200000|2022-08-23 03:10:00|1650.55|1647.75|1651.8|1649|1651.8|1649|1650.3|1647.5|0
1661224500000|2022-08-23 03:15:00|1652.05|1649.25|1650.55|1647.75|1652.05|1649.25|1650.55|1647.75|0
1661224800000|2022-08-23 03:20:00|1650.8|1648|1651.55|1648.75|1651.8|1649|1650.67|1647.87|0
1661225100000|2022-08-23 03:25:00|1651.8|1649|1650.55|1647.75|1651.8|1649|1650.55|1647.75|0
1661225400000|2022-08-23 03:30:00|1650.8|1648|1650.3|1647.5|1650.8|1648|1649.55|1646.75|0
1661225700000|2022-08-23 03:35:00|1650.17|1647.37|1649.8|1647|1650.8|1648|1649.55|1646.75|0
1661226000000|2022-08-23 03:40:00|1650.05|1647.25|1649.3|1646.5|1650.05|1647.25|1649.3|1646.5|0
1661226300000|2022-08-23 03:45:00|1649.05|1646.25|1648.42|1645.62|1649.55|1646.75|1648.17|1645.37|0
1661226600000|2022-08-23 03:50:00|1648.55|1645.75|1648.3|1645.5|1648.8|1646|1648.05|1645.25|0
1661226900000|2022-08-23 03:55:00|1648.17|1645.37|1648.3|1645.5|1648.67|1645.87|1648.05|1645.25|0
1661227200000|2022-08-23 04:00:00|1648.55|1645.75|1648.67|1645.87|1649.55|1646.75|1648.3|1645.5|0
1661227500000|2022-08-23 04:05:00|1648.8|1646|1647.3|1644.5|1648.8|1646|1647.3|1644.5|0
1661227800000|2022-08-23 04:10:00|1647.55|1644.75|1647.3|1644.5|1647.8|1645|1647.17|1644.37|0
1661228100000|2022-08-23 04:15:00|1647.55|1644.75|1646.55|1643.75|1647.8|1645|1646.55|1643.75|0
1661228400000|2022-08-23 04:20:00|1646.8|1644|1646.8|1644|1647.05|1644.25|1646.55|1643.75|0
1661228700000|2022-08-23 04:25:00|1647.05|1644.25|1646.92|1644.12|1647.3|1644.5|1646.92|1644.12|0
1661229000000|2022-08-23 04:30:00|1646.8|1644|1647.8|1645|1648.05|1645.25|1646.8|1644|0
1661229300000|2022-08-23 04:35:00|1647.55|1644.75|1646.8|1644|1647.55|1644.75|1646.8|1644|0
1661229600000|2022-08-23 04:40:00|1646.55|1643.75|1646.55|1643.75|1646.55|1643.75|1646.05|1643.25|0
1661229900000|2022-08-23 04:45:00|1646.3|1643.5|1645.8|1643|1646.3|1643.5|1645.8|1643|0
1661230200000|2022-08-23 04:50:00|1644.8|1642|1645.3|1642.5|1645.8|1643|1644.8|1642|0
1661230500000|2022-08-23 04:55:00|1645.17|1642.37|1643.55|1640.75|1645.3|1642.5|1643.05|1640.25|0
1661230800000|2022-08-23 05:00:00|1643.8|1641|1642.67|1639.87|1644.55|1641.75|1642.3|1639.5|0
1661231100000|2022-08-23 05:05:00|1642.8|1640|1638.55|1635.75|1643.05|1640.25|1638.3|1635.5|0
1661231400000|2022-08-23 05:10:00|1638.8|1636|1638.8|1636|1640.05|1637.25|1638.05|1635.25|0
1661231700000|2022-08-23 05:15:00|1638.55|1635.75|1637.55|1634.75|1638.55|1635.75|1636.3|1633.5|0
1661232000000|2022-08-23 05:20:00|1637.3|1634.5|1637.05|1634.25|1637.8|1635|1636.05|1633.25|0
1661232300000|2022-08-23 05:25:00|1637.3|1634.5|1636.3|1633.5|1637.3|1634.5|1635.55|1632.75|0
1661232600000|2022-08-23 05:30:00|1636.55|1633.75|1633.8|1631|1636.8|1634|1633.55|1630.75|0
1661232900000|2022-08-23 05:35:00|1634.05|1631.25|1634.8|1632|1635.55|1632.75|1633.3|1630.5|0
1661233200000|2022-08-23 05:40:00|1635.05|1632.25|1637.8|1635|1638.3|1635.5|1634.8|1632|0
1661233500000|2022-08-23 05:45:00|1637.55|1634.75|1636.55|1633.75|1637.55|1634.75|1636.3|1633.5|0
1661233800000|2022-08-23 05:50:00|1636.3|1633.5|1637.3|1634.5|1637.8|1635|1636.05|1633.25|0
1661234100000|2022-08-23 05:55:00|1637.05|1634.25|1636.67|1633.87|1638.55|1635.75|1636.67|1633.87|0
1661234400000|2022-08-23 06:00:00|1636.8|1634|1639.8|1637|1640.3|1637.5|1636.8|1634|0
1661234700000|2022-08-23 06:05:00|1639.55|1636.75|1634.3|1631.5|1640.3|1637.5|1634.3|1631.5|0
1661235000000|2022-08-23 06:10:00|1634.55|1631.75|1627.05|1624.25|1635.3|1632.5|1626.55|1623.75|0
1661235300000|2022-08-23 06:15:00|1626.8|1624|1627.3|1624.5|1628.67|1625.87|1626.8|1624|0
1661235600000|2022-08-23 06:20:00|1627.05|1624.25|1625.81|1623.01|1627.55|1624.75|1624.3|1621.5|0
1661235900000|2022-08-23 06:25:00|1625.56|1622.76|1625.06|1622.26|1628.06|1625.26|1624.81|1622.01|0
1661236200000|2022-08-23 06:30:00|1624.56|1621.76|1624.31|1621.51|1626.81|1624.01|1623.81|1621.01|0
1661236500000|2022-08-23 06:35:00|1624.56|1621.76|1619.81|1617.01|1624.81|1622.01|1619.56|1616.76|0
1661236800000|2022-08-23 06:40:00|1620.06|1617.26|1625.06|1622.26|1625.06|1622.26|1620.06|1617.26|0
1661237100000|2022-08-23 06:45:00|1624.81|1622.01|1624.56|1621.76|1625.06|1622.26|1622.56|1619.76|0
1661237400000|2022-08-23 06:50:00|1624.81|1622.01|1626.56|1623.76|1626.93|1624.13|1624.81|1622.01|0
1661237700000|2022-08-23 06:55:00|1627.06|1624.26|1626.31|1623.51|1627.81|1625.01|1626.31|1623.51|0
1661238000000|2022-08-23 07:00:00|1627.06|1624.26|1632.05|1629.25|1632.55|1629.75|1626.18|1623.38|0
1661238300000|2022-08-23 07:05:00|1631.75|1629.55|1637.25|1635.05|1637.25|1635.05|1631.75|1629.55|0
1661238600000|2022-08-23 07:10:00|1638|1635.8|1635.25|1633.05|1638.75|1636.55|1634.75|1632.55|0
1661238900000|2022-08-23 07:15:00|1633.25|1631.05|1638|1635.8|1641.75|1639.55|1633.25|1631.05|0
1661239200000|2022-08-23 07:20:00|1637.87|1635.67|1644.25|1642.05|1644.5|1642.3|1637.87|1635.67|0
1661239500000|2022-08-23 07:25:00|1644|1641.8|1642.75|1640.55|1646|1643.8|1642.25|1640.05|0
1661239800000|2022-08-23 07:30:00|1642.87|1640.67|1639.87|1637.67|1645.5|1643.3|1639.25|1637.05|0
1661240100000|2022-08-23 07:35:00|1640|1637.8|1642|1639.8|1643|1640.8|1638.5|1636.3|0
1661240400000|2022-08-23 07:40:00|1642.62|1640.42|1648.25|1646.05|1648.5|1646.3|1642.62|1640.42|0
1661240700000|2022-08-23 07:45:00|1648|1645.8|1649.25|1647.05|1651.25|1649.05|1647.5|1645.3|0
1661241000000|2022-08-23 07:50:00|1649.5|1647.3|1649.75|1647.55|1650|1647.8|1647.25|1645.05|0
1661241300000|2022-08-23 07:55:00|1649.37|1647.17|1649.5|1647.3|1651.5|1649.3|1649.25|1647.05|0
1661241600000|2022-08-23 08:00:00|1650|1647.8|1653.75|1651.55|1654|1651.8|1649.75|1647.55|0
1661241900000|2022-08-23 08:05:00|1653.5|1651.3|1654|1651.8|1656|1653.8|1652|1649.8|0
1661242200000|2022-08-23 08:10:00|1654.25|1652.05|1654.75|1652.55|1658|1655.8|1654|1651.8|0
1661242500000|2022-08-23 08:15:00|1655|1652.8|1656.5|1654.3|1657|1654.8|1654.5|1652.3|0
1661242800000|2022-08-23 08:20:00|1656.25|1654.05|1654.75|1652.55|1657|1654.8|1653.37|1651.17|0
1661243100000|2022-08-23 08:25:00|1654.87|1652.67|1652|1649.8|1655|1652.8|1652|1649.8|0
1661243400000|2022-08-23 08:30:00|1651.75|1649.55|1654.25|1652.05|1654.5|1652.3|1650.75|1648.55|0
1661243700000|2022-08-23 08:35:00|1654.75|1652.55|1654.75|1652.55|1654.75|1652.55|1653|1650.8|0
1661244000000|2022-08-23 08:40:00|1655.12|1652.92|1653.5|1651.3|1655.75|1653.55|1653.5|1651.3|0
1661244300000|2022-08-23 08:45:00|1653.75|1651.55|1651.75|1649.55|1654.5|1652.3|1651.75|1649.55|0
1661244600000|2022-08-23 08:50:00|1651.5|1649.3|1651.5|1649.3|1652.25|1650.05|1651|1648.8|0
1661244900000|2022-08-23 08:55:00|1651.25|1649.05|1649.75|1647.55|1651.75|1649.55|1649.5|1647.3|0
1661245200000|2022-08-23 09:00:00|1649.5|1647.3|1649.25|1647.05|1650.37|1648.17|1648.5|1646.3|0
1661245500000|2022-08-23 09:05:00|1649|1646.8|1652.25|1650.05|1653|1650.8|1648.75|1646.55|0
1661245800000|2022-08-23 09:10:00|1652|1649.8|1649.75|1647.55|1652.25|1650.05|1649.75|1647.55|0
1661246100000|2022-08-23 09:15:00|1650|1647.8|1649.25|1647.05|1651.25|1649.05|1648.75|1646.55|0
1661246400000|2022-08-23 09:20:00|1649|1646.8|1648.25|1646.05|1649.62|1647.42|1648.25|1646.05|0
1661246700000|2022-08-23 09:25:00|1648|1645.8|1647.25|1645.05|1648.25|1646.05|1647|1644.8|0
1661247000000|2022-08-23 09:30:00|1647|1644.8|1647.25|1645.05|1648.25|1646.05|1647|1644.8|0
1661247300000|2022-08-23 09:35:00|1647.37|1645.17|1646.12|1643.92|1648|1645.8|1645.75|1643.55|0
1661247600000|2022-08-23 09:40:00|1646|1643.8|1647.5|1645.3|1647.5|1645.3|1646|1643.8|0
1661247900000|2022-08-23 09:45:00|1647.37|1645.17|1652|1649.8|1652.5|1650.3|1647.37|1645.17|0
1661248200000|2022-08-23 09:50:00|1652.12|1649.92|1652.75|1650.55|1653.25|1651.05|1651.5|1649.3|0
1661248500000|2022-08-23 09:55:00|1653|1650.8|1654|1651.8|1654.5|1652.3|1652.5|1650.3|0
1661248800000|2022-08-23 10:00:00|1653.75|1651.55|1652|1649.8|1653.75|1651.55|1652|1649.8|0
1661249100000|2022-08-23 10:05:00|1652.25|1650.05|1649.75|1647.55|1652.5|1650.3|1649.25|1647.05|0
1661249400000|2022-08-23 10:10:00|1650|1647.8|1649.5|1647.3|1650|1647.8|1648.25|1646.05|0
1661249700000|2022-08-23 10:15:00|1649.75|1647.55|1646.75|1644.55|1649.75|1647.55|1646.75|1644.55|0
1661250000000|2022-08-23 10:20:00|1646.5|1644.3|1644.25|1642.05|1646.5|1644.3|1644|1641.8|0
1661250300000|2022-08-23 10:25:00|1644|1641.8|1643.5|1641.3|1645.25|1643.05|1643.25|1641.05|0
1661250600000|2022-08-23 10:30:00|1643.75|1641.55|1644|1641.8|1646.5|1644.3|1643.75|1641.55|0
1661250900000|2022-08-23 10:35:00|1643.75|1641.55|1645.5|1643.3|1645.5|1643.3|1643.75|1641.55|0
1661251200000|2022-08-23 10:40:00|1645.75|1643.55|1651.75|1649.55|1651.75|1649.55|1645.75|1643.55|0
1661251500000|2022-08-23 10:45:00|1651.62|1649.42|1649.25|1647.05|1652.25|1650.05|1649.25|1647.05|0
1661251800000|2022-08-23 10:50:00|1649|1646.8|1649|1646.8|1649.5|1647.3|1647.5|1645.3|0
1661252100000|2022-08-23 10:55:00|1648.75|1646.55|1646.25|1644.05|1649.75|1647.55|1646.25|1644.05|0
1661252400000|2022-08-23 11:00:00|1646|1643.8|1645.25|1643.05|1648.62|1646.42|1645|1642.8|0
1661252700000|2022-08-23 11:05:00|1645|1642.8|1643.5|1641.3|1645.25|1643.05|1642.62|1640.42|0
1661253000000|2022-08-23 11:10:00|1643.25|1641.05|1644.5|1642.3|1644.5|1642.3|1642|1639.8|0
1661253300000|2022-08-23 11:15:00|1644.25|1642.05|1645|1642.8|1645.25|1643.05|1643.5|1641.3|0
1661253600000|2022-08-23 11:20:00|1645.25|1643.05|1645.5|1643.3|1646.5|1644.3|1645|1642.8|0
1661253900000|2022-08-23 11:25:00|1645.25|1643.05|1644|1641.8|1645.75|1643.55|1642.75|1640.55|0
1661254200000|2022-08-23 11:30:00|1644.25|1642.05|1644|1641.8|1646.25|1644.05|1644|1641.8|0
1661254500000|2022-08-23 11:35:00|1643.75|1641.55|1645.62|1643.42|1646|1643.8|1643.25|1641.05|0
1661254800000|2022-08-23 11:40:00|1645.75|1643.55|1645|1642.8|1645.75|1643.55|1644.62|1642.42|0
1661255100000|2022-08-23 11:45:00|1645.25|1643.05|1647.25|1645.05|1647.5|1645.3|1643.25|1641.05|0
1661255400000|2022-08-23 11:50:00|1647.12|1644.92|1649.25|1647.05|1651|1648.8|1646|1643.8|0
1661255700000|2022-08-23 11:55:00|1649|1646.8|1649.75|1647.55|1650|1647.8|1647.5|1645.3|0
1661256000000|2022-08-23 12:00:00|1650|1647.8|1649.75|1647.55|1650.25|1648.05|1648|1645.8|0
1661256300000|2022-08-23 12:05:00|1650|1647.8|1648.62|1646.42|1650.5|1648.3|1648|1645.8|0
1661256600000|2022-08-23 12:10:00|1648.5|1646.3|1647.25|1645.05|1648.75|1646.55|1646.5|1644.3|0
1661256900000|2022-08-23 12:15:00|1647.37|1645.17|1646.25|1644.05|1647.5|1645.3|1645.25|1643.05|0
1661257200000|2022-08-23 12:20:00|1646.5|1644.3|1644.75|1642.55|1647|1644.8|1643.25|1641.05|0
1661257500000|2022-08-23 12:25:00|1645|1642.8|1647|1644.8|1647|1644.8|1644.25|1642.05|0
1661257800000|2022-08-23 12:30:00|1647.5|1645.3|1645|1642.8|1648|1645.8|1642.75|1640.55|0
1661258100000|2022-08-23 12:35:00|1644.87|1642.67|1639|1636.8|1645|1642.8|1638.75|1636.55|0
1661258400000|2022-08-23 12:40:00|1639.25|1637.05|1641.25|1639.05|1642.75|1640.55|1639|1636.8|0
1661258700000|2022-08-23 12:45:00|1641.12|1638.92|1639.5|1637.3|1642.75|1640.55|1639.25|1637.05|0
1661259000000|2022-08-23 12:50:00|1639.25|1637.05|1640.5|1638.3|1641|1638.8|1637.75|1635.55|0
1661259300000|2022-08-23 12:55:00|1640.75|1638.55|1639.25|1637.05|1641.25|1639.05|1638.25|1636.05|0
1661259600000|2022-08-23 13:00:00|1639.37|1637.17|1634.5|1632.3|1639.5|1637.3|1634.25|1632.05|0
1661259900000|2022-08-23 13:05:00|1634.75|1632.55|1636.75|1634.55|1637.75|1635.55|1634.25|1632.05|0
1661260200000|2022-08-23 13:10:00|1637|1634.8|1637|1634.8|1637|1634.8|1634.75|1632.55|0
1661260500000|2022-08-23 13:15:00|1636.75|1634.55|1636.75|1634.55|1637|1634.8|1636|1633.8|0
1661260800000|2022-08-23 13:20:00|1636.5|1634.3|1639.75|1637.55|1640.25|1638.05|1636|1633.8|0
1661261100000|2022-08-23 13:25:00|1640|1637.8|1637.75|1635.55|1641|1638.8|1637|1634.8|0
1661261400000|2022-08-23 13:30:00|1637.5|1635.3|1644.25|1642.05|1645.75|1643.55|1636.75|1634.55|0
1661261700000|2022-08-23 13:35:00|1644.75|1642.55|1640.25|1638.05|1648|1645.8|1640.25|1638.05|0
1661262000000|2022-08-23 13:40:00|1640|1637.8|1633|1630.8|1643.75|1641.55|1632.75|1630.55|0
1661262300000|2022-08-23 13:45:00|1637|1634.8|1645.25|1643.05|1647|1644.8|1634.62|1632.42|0
1661262600000|2022-08-23 13:50:00|1646.25|1644.05|1650.25|1648.05|1653.75|1651.55|1645.25|1643.05|0
1661262900000|2022-08-23 13:55:00|1650.5|1648.3|1647.75|1645.55|1652.75|1650.55|1646|1643.8|0
1661263200000|2022-08-23 14:00:00|1647.62|1645.42|1644|1641.8|1652.25|1650.05|1643|1640.8|0
1661263500000|2022-08-23 14:05:00|1644.5|1642.3|1658.25|1656.05|1658.25|1656.05|1644.5|1642.3|0
1661263800000|2022-08-23 14:10:00|1658|1655.8|1660.25|1658.05|1663|1660.8|1657.5|1655.3|0
1661264100000|2022-08-23 14:15:00|1660.75|1658.55|1657.87|1655.67|1662|1659.8|1655.5|1653.3|0
1661264400000|2022-08-23 14:20:00|1657.75|1655.55|1656.75|1654.55|1661.25|1659.05|1656.5|1654.3|0
1661264700000|2022-08-23 14:25:00|1656.5|1654.3|1649|1646.8|1657|1654.8|1649|1646.8|0
1661265000000|2022-08-23 14:30:00|1649.25|1647.05|1656.25|1654.05|1657.5|1655.3|1648|1645.8|0
1661265300000|2022-08-23 14:35:00|1656.5|1654.3|1646.5|1644.3|1657.5|1655.3|1646.5|1644.3|0
1661265600000|2022-08-23 14:40:00|1646.25|1644.05|1648.25|1646.05|1649.5|1647.3|1643.75|1641.55|0
1661265900000|2022-08-23 14:45:00|1648.12|1645.92|1649.25|1647.05|1650.5|1648.3|1644.75|1642.55|0
1661266200000|2022-08-23 14:50:00|1649.5|1647.3|1642.5|1640.3|1652.25|1650.05|1641.5|1639.3|0
1661266500000|2022-08-23 14:55:00|1641.5|1639.3|1637.5|1635.3|1642|1639.8|1636.75|1634.55|0
1661266800000|2022-08-23 15:00:00|1637.75|1635.55|1633.5|1631.3|1639|1636.8|1629.25|1627.05|0
1661267100000|2022-08-23 15:05:00|1633.75|1631.55|1634|1631.8|1635.5|1633.3|1631|1628.8|0
1661267400000|2022-08-23 15:10:00|1633.75|1631.55|1638.5|1636.3|1639.5|1637.3|1633.25|1631.05|0
1661267700000|2022-08-23 15:15:00|1638.25|1636.05|1642|1639.8|1643.75|1641.55|1638.25|1636.05|0
1661268000000|2022-08-23 15:20:00|1641.75|1639.55|1641.25|1639.05|1643.75|1641.55|1639.75|1637.55|0
1661268300000|2022-08-23 15:25:00|1642.25|1640.05|1636.75|1634.55|1642.25|1640.05|1636.5|1634.3|0
1661268600000|2022-08-23 15:30:00|1637|1634.8|1638.5|1636.3|1640.75|1638.55|1636.75|1634.55|0
1661268900000|2022-08-23 15:35:00|1639.25|1637.05|1642.5|1640.3|1644|1641.8|1639.25|1637.05|0
1661269200000|2022-08-23 15:40:00|1642.75|1640.55|1638.5|1636.3|1643.25|1641.05|1636.25|1634.05|0
1661269500000|2022-08-23 15:45:00|1638.75|1636.55|1640.75|1638.55|1642.5|1640.3|1638.5|1636.3|0
1661269800000|2022-08-23 15:50:00|1641|1638.8|1640|1637.8|1643.25|1641.05|1638.25|1636.05|0
1661270100000|2022-08-23 15:55:00|1639.75|1637.55|1638|1635.8|1639.75|1637.55|1635.25|1633.05|0
1661270400000|2022-08-23 16:00:00|1638.25|1636.05|1634.5|1632.3|1638.62|1636.42|1632.5|1630.3|0
1661270700000|2022-08-23 16:05:00|1634.25|1632.05|1638|1635.8|1638|1635.8|1632.25|1630.05|0
1661271000000|2022-08-23 16:10:00|1638.25|1636.05|1635.75|1633.55|1638.25|1636.05|1635|1632.8|0
1661271300000|2022-08-23 16:15:00|1636|1633.8|1630.5|1628.3|1636.5|1634.3|1629.5|1627.3|0
1661271600000|2022-08-23 16:20:00|1630.75|1628.55|1627.5|1625.3|1631|1628.8|1626.5|1624.3|0
1661271900000|2022-08-23 16:25:00|1627.25|1625.05|1627|1624.8|1632.25|1630.05|1626.25|1624.05|0
1661272200000|2022-08-23 16:30:00|1626.75|1624.55|1631.75|1629.55|1631.75|1629.55|1626.75|1624.55|0
1661272500000|2022-08-23 16:35:00|1631.5|1629.3|1637.5|1635.3|1638|1635.8|1631.25|1629.05|0
1661272800000|2022-08-23 16:40:00|1637.25|1635.05|1638.12|1635.92|1639.25|1637.05|1636.25|1634.05|0
1661273100000|2022-08-23 16:45:00|1638|1635.8|1635.75|1633.55|1639|1636.8|1635.75|1633.55|0
1661273400000|2022-08-23 16:50:00|1635.5|1633.3|1638|1635.8|1639|1636.8|1635.12|1632.92|0
1661273700000|2022-08-23 16:55:00|1637.5|1635.3|1639.75|1637.55|1640.75|1638.55|1636.75|1634.55|0
1661274000000|2022-08-23 17:00:00|1639.5|1637.3|1640|1637.8|1641.5|1639.3|1638.5|1636.3|0
1661274300000|2022-08-23 17:05:00|1639.87|1637.67|1636.25|1634.05|1639.87|1637.67|1635|1632.8|0
1661274600000|2022-08-23 17:10:00|1636|1633.8|1638|1635.8|1638|1635.8|1633.25|1631.05|0
1661274900000|2022-08-23 17:15:00|1638.25|1636.05|1636.5|1634.3|1641|1638.8|1636|1633.8|0
1661275200000|2022-08-23 17:20:00|1636.25|1634.05|1634.5|1632.3|1638.75|1636.55|1634.25|1632.05|0
1661275500000|2022-08-23 17:25:00|1634|1631.8|1641.75|1639.55|1643.25|1641.05|1634|1631.8|0
1661275800000|2022-08-23 17:30:00|1642|1639.8|1644.5|1642.3|1644.5|1642.3|1642|1639.8|0
1661276100000|2022-08-23 17:35:00|1643.75|1641.55|1638.5|1636.3|1643.75|1641.55|1638|1635.8|0
1661276400000|2022-08-23 17:40:00|1638.75|1636.55|1637.5|1635.3|1640.5|1638.3|1636.75|1634.55|0
1661276700000|2022-08-23 17:45:00|1637.25|1635.05|1635.75|1633.55|1638|1635.8|1634.5|1632.3|0
1661277000000|2022-08-23 17:50:00|1635.25|1633.05|1632|1629.8|1635.25|1633.05|1629.5|1627.3|0
1661277300000|2022-08-23 17:55:00|1632.25|1630.05|1633.25|1631.05|1634.75|1632.55|1631|1628.8|0
1661277600000|2022-08-23 18:00:00|1633|1630.8|1632|1629.8|1633|1630.8|1630.5|1628.3|0
1661277900000|2022-08-23 18:05:00|1632.25|1630.05|1634.75|1632.55|1635.75|1633.55|1631.5|1629.3|0
1661278200000|2022-08-23 18:10:00|1634.5|1632.3|1634|1631.8|1635|1632.8|1632|1629.8|0
1661278500000|2022-08-23 18:15:00|1634.25|1632.05|1637|1634.8|1637.5|1635.3|1633.5|1631.3|0
1661278800000|2022-08-23 18:20:00|1637.25|1635.05|1640.75|1638.55|1640.75|1638.55|1636.75|1634.55|0
1661279100000|2022-08-23 18:25:00|1640.5|1638.3|1639.75|1637.55|1640.5|1638.3|1638.25|1636.05|0
1661279400000|2022-08-23 18:30:00|1640|1637.8|1636.5|1634.3|1640.75|1638.55|1636|1633.8|0
1661279700000|2022-08-23 18:35:00|1636.25|1634.05|1638.75|1636.55|1639|1636.8|1636|1633.8|0
1661280000000|2022-08-23 18:40:00|1638.37|1636.17|1639|1636.8|1641.25|1639.05|1636.5|1634.3|0
1661280300000|2022-08-23 18:45:00|1638.75|1636.55|1636|1633.8|1638.75|1636.55|1634.5|1632.3|0
1661280600000|2022-08-23 18:50:00|1635.75|1633.55|1633.75|1631.55|1636|1633.8|1633.25|1631.05|0
1661280900000|2022-08-23 18:55:00|1634|1631.8|1637|1634.8|1637.75|1635.55|1633.5|1631.3|0
1661281200000|2022-08-23 19:00:00|1636.75|1634.55|1640.25|1638.05|1641.25|1639.05|1636.5|1634.3|0
1661281500000|2022-08-23 19:05:00|1640.5|1638.3|1641.25|1639.05|1641.5|1639.3|1638.5|1636.3|0
1661281800000|2022-08-23 19:10:00|1641|1638.8|1638.5|1636.3|1642.25|1640.05|1638|1635.8|0
1661282100000|2022-08-23 19:15:00|1638.25|1636.05|1643.25|1641.05|1643.5|1641.3|1638.25|1636.05|0
1661282400000|2022-08-23 19:20:00|1643.5|1641.3|1639.25|1637.05|1643.5|1641.3|1639|1636.8|0
1661282700000|2022-08-23 19:25:00|1639|1636.8|1639.25|1637.05|1640.25|1638.05|1638|1635.8|0
1661283000000|2022-08-23 19:30:00|1639.5|1637.3|1638.5|1636.3|1640.5|1638.3|1636.5|1634.3|0
1661283300000|2022-08-23 19:35:00|1638|1635.8|1635.75|1633.55|1638.5|1636.3|1635|1632.8|0
1661283600000|2022-08-23 19:40:00|1635.5|1633.3|1638.75|1636.55|1640.75|1638.55|1635.5|1633.3|0
1661283900000|2022-08-23 19:45:00|1637.75|1635.55|1635.5|1633.3|1637.75|1635.55|1633.25|1631.05|0
1661284200000|2022-08-23 19:50:00|1635.25|1633.05|1634.25|1632.05|1635.5|1633.3|1630.25|1628.05|0
1661284500000|2022-08-23 19:55:00|1634|1631.8|1630.5|1628.3|1636.75|1634.55|1630.5|1628.3|0
1661284800000|2022-08-23 20:00:00|1633|1630.8|1629.5|1627.3|1634.25|1632.05|1629|1626.8|0
1661285100000|2022-08-23 20:05:00|1629.25|1627.05|1629.25|1627.05|1630.25|1628.05|1628.75|1626.55|0
1661285400000|2022-08-23 20:10:00|1629.5|1627.3|1630.25|1628.05|1630.5|1628.3|1629|1626.8|0
1661285700000|2022-08-23 20:15:00|1630.3|1627.5|1630.55|1627.75|1630.55|1627.75|1630.3|1627.5|0
1661286000000|2022-08-23 20:20:00|1630.8|1628|1631.05|1628.25|1631.55|1628.75|1630.8|1628|0
1661286300000|2022-08-23 20:25:00|1630.8|1628|1631.3|1628.5|1631.3|1628.5|1630.05|1627.25|0
1661286600000|2022-08-23 20:30:00|1631.17|1628.37|1630.05|1627.25|1631.17|1628.37|1630.05|1627.25|0
1661286900000|2022-08-23 20:35:00|1629.8|1627|1630.05|1627.25|1630.3|1627.5|1629.8|1627|0
1661287200000|2022-08-23 20:40:00|1630.3|1627.5|1629.55|1626.75|1630.3|1627.5|1629.55|1626.75|0
1661287500000|2022-08-23 20:45:00|1629.8|1627|1629.3|1626.5|1630.05|1627.25|1629.05|1626.25|0
1661287800000|2022-08-23 20:50:00|1629.55|1626.75|1630.05|1627.25|1630.05|1627.25|1629.05|1626.25|0
1661288100000|2022-08-23 20:55:00|1630.3|1627.5|1629.42|1626.62|1630.3|1627.5|1628.92|1626.12|0
1661288400000|2022-08-23 21:00:00|1629.56|1626.76|1629.71|1626.91|1629.71|1626.91|1629.45|1626.65|0
1661288700000|2022-08-23 21:05:00|1629.67|1626.87|1629.38|1626.58|1629.74|1626.94|1629.38|1626.58|0
1661289000000|2022-08-23 21:10:00|1629.49|1626.69|1629.42|1626.62|1629.53|1626.73|1629.12|1626.32|0
1661289300000|2022-08-23 21:15:00|1629.31|1626.51|1629.42|1626.62|1629.42|1626.62|1628.87|1626.07|0
1661289600000|2022-08-23 21:20:00|1629.49|1626.69|1629.53|1626.73|1629.53|1626.73|1629.49|1626.69|0
1661289900000|2022-08-23 21:25:00|1629.64|1626.84|1629.53|1626.73|1629.67|1626.87|1629.34|1626.54|0
1661290200000|2022-08-23 21:30:00|1629.49|1626.69|1629.34|1626.54|1629.49|1626.69|1629.27|1626.47|0
1661290500000|2022-08-23 21:35:00|1629.31|1626.51|1629.27|1626.47|1629.38|1626.58|1629.01|1626.21|0
1661290800000|2022-08-23 21:40:00|1629.31|1626.51|1629.31|1626.51|1629.31|1626.51|1629.31|1626.51|0
1661291100000|2022-08-23 21:45:00|1629.42|1626.62|1629.27|1626.47|1629.6|1626.8|1629.27|1626.47|0
1661291400000|2022-08-23 21:50:00|1629.01|1626.21|1629.01|1626.21|1629.01|1626.21|1629.01|1626.21|0
1661291700000|2022-08-23 21:55:00|1629.27|1626.47|1629.38|1626.58|1629.56|1626.76|1629.27|1626.47|0
1661292000000|2022-08-23 22:00:00|1628.17|1625.37|1630.92|1628.12|1631.55|1628.75|1628.17|1625.37|0
1661292300000|2022-08-23 22:05:00|1631.05|1628.25|1632.3|1629.5|1632.3|1629.5|1631.05|1628.25|0
1661292600000|2022-08-23 22:10:00|1632.42|1629.62|1631.8|1629|1632.8|1630|1631.8|1629|0
1661292900000|2022-08-23 22:15:00|1632.05|1629.25|1632.55|1629.75|1632.8|1630|1632.05|1629.25|0
1661293200000|2022-08-23 22:20:00|1632.3|1629.5|1632.3|1629.5|1632.8|1630|1632.05|1629.25|0
1661293500000|2022-08-23 22:25:00|1632.05|1629.25|1631.8|1629|1632.3|1629.5|1631.55|1628.75|0
1661293800000|2022-08-23 22:30:00|1632.3|1629.5|1630.55|1627.75|1632.55|1629.75|1630.55|1627.75|0
1661294100000|2022-08-23 22:35:00|1630.8|1628|1631.17|1628.37|1631.55|1628.75|1630.55|1627.75|0
1661294400000|2022-08-23 22:40:00|1631.3|1628.5|1632.3|1629.5|1632.3|1629.5|1631.3|1628.5|0
1661294700000|2022-08-23 22:45:00|1632.17|1629.37|1632.55|1629.75|1633.05|1630.25|1632.17|1629.37|0
1661295000000|2022-08-23 22:50:00|1632.67|1629.87|1632.55|1629.75|1632.8|1630|1632.3|1629.5|0
1661295300000|2022-08-23 22:55:00|1632.42|1629.62|1632.3|1629.5|1632.42|1629.62|1632.05|1629.25|0
1661295600000|2022-08-23 23:00:00|1632.55|1629.75|1632.8|1630|1633.55|1630.75|1632.3|1629.5|0
1661295900000|2022-08-23 23:05:00|1632.92|1630.12|1633.8|1631|1634.05|1631.25|1632.92|1630.12|0
1661296200000|2022-08-23 23:10:00|1633.55|1630.75|1633.3|1630.5|1633.55|1630.75|1632.8|1630|0
1661296500000|2022-08-23 23:15:00|1633.42|1630.62|1633.8|1631|1634.05|1631.25|1633.3|1630.5|0
1661296800000|2022-08-23 23:20:00|1633.67|1630.87|1634.05|1631.25|1634.3|1631.5|1633.55|1630.75|0
1661297100000|2022-08-23 23:25:00|1633.8|1631|1632.8|1630|1634.05|1631.25|1632.8|1630|0
1661297400000|2022-08-23 23:30:00|1632.67|1629.87|1631.3|1628.5|1632.67|1629.87|1630.55|1627.75|0
1661297700000|2022-08-23 23:35:00|1631.05|1628.25|1631.67|1628.87|1631.92|1629.12|1630.8|1628|0
1661298000000|2022-08-23 23:40:00|1631.8|1629|1631.3|1628.5|1631.8|1629|1630.55|1627.75|0
1661298300000|2022-08-23 23:45:00|1631.17|1628.37|1631.3|1628.5|1631.3|1628.5|1630.3|1627.5|0
1661298600000|2022-08-23 23:50:00|1631.55|1628.75|1629.3|1626.5|1631.55|1628.75|1629.05|1626.25|0
1661298900000|2022-08-23 23:55:00|1629.05|1626.25|1630.3|1627.5|1630.3|1627.5|1629.05|1626.25|0
1661299200000|2022-08-24 00:00:00|1630.55|1627.75|1631.05|1628.25|1632.8|1630|1628.8|1626|0
1661299500000|2022-08-24 00:05:00|1631.17|1628.37|1631.17|1628.37|1632.05|1629.25|1630.17|1627.37|0
1661299800000|2022-08-24 00:10:00|1631.05|1628.25|1630.92|1628.12|1631.3|1628.5|1628.8|1626|0
1661300100000|2022-08-24 00:15:00|1630.8|1628|1630.8|1628|1632.05|1629.25|1629.55|1626.75|0
1661300400000|2022-08-24 00:20:00|1630.67|1627.87|1629.05|1626.25|1631.05|1628.25|1629.05|1626.25|0
1661300700000|2022-08-24 00:25:00|1629.3|1626.5|1629.8|1627|1630.05|1627.25|1629.05|1626.25|0
1661301000000|2022-08-24 00:30:00|1629.67|1626.87|1629.42|1626.62|1631.3|1628.5|1629.3|1626.5|0
1661301300000|2022-08-24 00:35:00|1629.3|1626.5|1627.3|1624.5|1629.55|1626.75|1627.3|1624.5|0
1661301600000|2022-08-24 00:40:00|1627.42|1624.62|1626.55|1623.75|1628.3|1625.5|1626.55|1623.75|0
1661301900000|2022-08-24 00:45:00|1626.8|1624|1628.8|1626|1629.05|1626.25|1626.8|1624|0
1661302200000|2022-08-24 00:50:00|1628.92|1626.12|1629.05|1626.25|1629.05|1626.25|1628.3|1625.5|0
1661302500000|2022-08-24 00:55:00|1628.92|1626.12|1628.05|1625.25|1629.8|1627|1628.05|1625.25|0
1661302800000|2022-08-24 01:00:00|1627.8|1625|1627.3|1624.5|1628.3|1625.5|1627.05|1624.25|0
1661303100000|2022-08-24 01:05:00|1627.55|1624.75|1627.3|1624.5|1627.92|1625.12|1626.55|1623.75|0
1661303400000|2022-08-24 01:10:00|1627.05|1624.25|1627.05|1624.25|1627.8|1625|1626.55|1623.75|0
1661303700000|2022-08-24 01:15:00|1627.55|1624.75|1627.8|1625|1628.67|1625.87|1627.55|1624.75|0
1661304000000|2022-08-24 01:20:00|1627.55|1624.75|1627.55|1624.75|1628.05|1625.25|1627.05|1624.25|0
1661304300000|2022-08-24 01:25:00|1627.8|1625|1626.55|1623.75|1628.3|1625.5|1626.55|1623.75|0
1661304600000|2022-08-24 01:30:00|1626.8|1624|1626.8|1624|1627.05|1624.25|1626.55|1623.75|0
1661304900000|2022-08-24 01:35:00|1626.55|1623.75|1627.8|1625|1627.8|1625|1626.55|1623.75|0
1661305200000|2022-08-24 01:40:00|1627.55|1624.75|1623.8|1621|1627.55|1624.75|1622.8|1620|0
1661305500000|2022-08-24 01:45:00|1623.55|1620.75|1620.8|1618|1624.05|1621.25|1620.3|1617.5|0
1661305800000|2022-08-24 01:50:00|1620.92|1618.12|1620.3|1617.5|1621.05|1618.25|1617.3|1614.5|0
1661306100000|2022-08-24 01:55:00|1620.05|1617.25|1620.55|1617.75|1621.05|1618.25|1618.3|1615.5|0
1661306400000|2022-08-24 02:00:00|1620.8|1618|1621.8|1619|1622.05|1619.25|1620.3|1617.5|0
1661306700000|2022-08-24 02:05:00|1621.92|1619.12|1620.3|1617.5|1622.05|1619.25|1620.3|1617.5|0
1661307000000|2022-08-24 02:10:00|1620.55|1617.75|1620.05|1617.25|1620.55|1617.75|1618.55|1615.75|0
1661307300000|2022-08-24 02:15:00|1620.3|1617.5|1621.05|1618.25|1621.3|1618.5|1619.92|1617.12|0
1661307600000|2022-08-24 02:20:00|1621.3|1618.5|1621.3|1618.5|1622.05|1619.25|1620.05|1617.25|0
1661307900000|2022-08-24 02:25:00|1621.17|1618.37|1621.05|1618.25|1621.8|1619|1621.05|1618.25|0
1661308200000|2022-08-24 02:30:00|1620.8|1618|1620.3|1617.5|1620.8|1618|1619.05|1616.25|0
1661308500000|2022-08-24 02:35:00|1620.05|1617.25|1618.3|1615.5|1620.05|1617.25|1617.8|1615|0
1661308800000|2022-08-24 02:40:00|1618.55|1615.75|1616.05|1613.25|1619.05|1616.25|1616.05|1613.25|0
1661309100000|2022-08-24 02:45:00|1616.3|1613.5|1616.3|1613.5|1617.8|1615|1615.55|1612.75|0
1661309400000|2022-08-24 02:50:00|1616.55|1613.75|1616.55|1613.75|1617.05|1614.25|1616.05|1613.25|0
1661309700000|2022-08-24 02:55:00|1616.8|1614|1617.3|1614.5|1617.55|1614.75|1615.8|1613|0
1661310000000|2022-08-24 03:00:00|1617.17|1614.37|1616.8|1614|1617.8|1615|1616.55|1613.75|0
1661310300000|2022-08-24 03:05:00|1616.92|1614.12|1617.42|1614.62|1618.55|1615.75|1616.8|1614|0
1661310600000|2022-08-24 03:10:00|1617.55|1614.75|1618.05|1615.25|1618.3|1615.5|1617.3|1614.5|0
1661310900000|2022-08-24 03:15:00|1617.8|1615|1617.8|1615|1618.3|1615.5|1617.55|1614.75|0
1661311200000|2022-08-24 03:20:00|1617.92|1615.12|1617.3|1614.5|1618.3|1615.5|1616.42|1613.62|0
1661311500000|2022-08-24 03:25:00|1617.05|1614.25|1617.05|1614.25|1617.3|1614.5|1616.3|1613.5|0
1661311800000|2022-08-24 03:30:00|1616.8|1614|1618.05|1615.25|1618.55|1615.75|1616.8|1614|0
1661312100000|2022-08-24 03:35:00|1618.17|1615.37|1618.05|1615.25|1618.3|1615.5|1617.55|1614.75|0
1661312400000|2022-08-24 03:40:00|1618.3|1615.5|1617.8|1615|1618.55|1615.75|1617.8|1615|0
1661312700000|2022-08-24 03:45:00|1618.05|1615.25|1617.55|1614.75|1618.3|1615.5|1617.3|1614.5|0
1661313000000|2022-08-24 03:50:00|1617.42|1614.62|1618.3|1615.5|1618.55|1615.75|1617.05|1614.25|0
1661313300000|2022-08-24 03:55:00|1618.05|1615.25|1617.55|1614.75|1618.05|1615.25|1617.55|1614.75|0
1661313600000|2022-08-24 04:00:00|1617.3|1614.5|1616.8|1614|1617.3|1614.5|1616.55|1613.75|0
1661313900000|2022-08-24 04:05:00|1616.55|1613.75|1616.55|1613.75|1617.3|1614.5|1616.3|1613.5|0
1661314200000|2022-08-24 04:10:00|1616.05|1613.25|1615.8|1613|1616.05|1613.25|1615.05|1612.25|0
1661314500000|2022-08-24 04:15:00|1616.05|1613.25|1617.3|1614.5|1617.55|1614.75|1615.8|1613|0
1661314800000|2022-08-24 04:20:00|1617.55|1614.75|1618.3|1615.5|1618.8|1616|1617.55|1614.75|0
1661315100000|2022-08-24 04:25:00|1618.55|1615.75|1618.3|1615.5|1618.8|1616|1618.05|1615.25|0
1661315400000|2022-08-24 04:30:00|1618.05|1615.25|1618.3|1615.5|1618.55|1615.75|1618.05|1615.25|0
1661315700000|2022-08-24 04:35:00|1618.55|1615.75|1618.8|1616|1619.17|1616.37|1617.55|1614.75|0
1661316000000|2022-08-24 04:40:00|1618.55|1615.75|1620.8|1618|1620.8|1618|1618.3|1615.5|0
1661316300000|2022-08-24 04:45:00|1620.55|1617.75|1621.8|1619|1621.8|1619|1620.3|1617.5|0
1661316600000|2022-08-24 04:50:00|1621.67|1618.87|1625.55|1622.75|1625.8|1623|1621.67|1618.87|0
1661316900000|2022-08-24 04:55:00|1625.8|1623|1626.05|1623.25|1627.3|1624.5|1625.3|1622.5|0
1661317200000|2022-08-24 05:00:00|1626.3|1623.5|1625.55|1622.75|1626.8|1624|1625.55|1622.75|0
1661317500000|2022-08-24 05:05:00|1625.8|1623|1625.05|1622.25|1626.55|1623.75|1624.8|1622|0
1661317800000|2022-08-24 05:10:00|1624.92|1622.12|1624.8|1622|1625.8|1623|1624.55|1621.75|0
1661318100000|2022-08-24 05:15:00|1624.92|1622.12|1624.05|1621.25|1625.55|1622.75|1623.8|1621|0
1661318400000|2022-08-24 05:20:00|1623.8|1621|1624.3|1621.5|1625.3|1622.5|1623.8|1621|0
1661318700000|2022-08-24 05:25:00|1624.55|1621.75|1625.8|1623|1625.8|1623|1624.05|1621.25|0
1661319000000|2022-08-24 05:30:00|1625.55|1622.75|1626.55|1623.75|1627.55|1624.75|1625.05|1622.25|0
1661319300000|2022-08-24 05:35:00|1626.8|1624|1627.05|1624.25|1627.55|1624.75|1626.3|1623.5|0
1661319600000|2022-08-24 05:40:00|1627.3|1624.5|1627.3|1624.5|1627.3|1624.5|1626.3|1623.5|0
1661319900000|2022-08-24 05:45:00|1627.05|1624.25|1626.92|1624.12|1628.3|1625.5|1626.55|1623.75|0
1661320200000|2022-08-24 05:50:00|1627.05|1624.25|1625.55|1622.75|1627.3|1624.5|1625.55|1622.75|0
1661320500000|2022-08-24 05:55:00|1625.67|1622.87|1626.17|1623.37|1626.55|1623.75|1625.55|1622.75|0
1661320800000|2022-08-24 06:00:00|1626.3|1623.5|1628.55|1625.75|1628.8|1626|1626.05|1623.25|0
1661321100000|2022-08-24 06:05:00|1628.8|1626|1630.8|1628|1630.8|1628|1628.55|1625.75|0
1661321400000|2022-08-24 06:10:00|1630.55|1627.75|1628.17|1625.37|1630.55|1627.75|1627.8|1625|0
1661321700000|2022-08-24 06:15:00|1628.42|1625.62|1626.55|1623.75|1628.55|1625.75|1626.55|1623.75|0
1661322000000|2022-08-24 06:20:00|1626.42|1623.62|1624.3|1621.5|1626.55|1623.75|1623.17|1620.37|0
1661322300000|2022-08-24 06:25:00|1624.42|1621.62|1624.05|1621.25|1625.05|1622.25|1623.8|1621|0
1661322600000|2022-08-24 06:30:00|1623.8|1621|1623.3|1620.5|1624.3|1621.5|1622.05|1619.25|0
1661322900000|2022-08-24 06:35:00|1623.8|1621|1625.92|1623.12|1626.05|1623.25|1623.3|1620.5|0
1661323200000|2022-08-24 06:40:00|1625.8|1623|1625.17|1622.37|1626.3|1623.5|1624.17|1621.37|0
1661323500000|2022-08-24 06:45:00|1625.3|1622.5|1624.05|1621.25|1626.05|1623.25|1624.05|1621.25|0
1661323800000|2022-08-24 06:50:00|1623.92|1621.12|1626.05|1623.25|1626.17|1623.37|1623.05|1620.25|0
1661324100000|2022-08-24 06:55:00|1625.8|1623|1626.05|1623.25|1627.55|1624.75|1625.8|1623|0
1661324400000|2022-08-24 07:00:00|1625.3|1622.5|1629.05|1626.25|1630.3|1627.5|1623.55|1620.75|0
1661324700000|2022-08-24 07:05:00|1629.25|1627.05|1627.62|1625.42|1630.25|1628.05|1627.25|1625.05|0
1661325000000|2022-08-24 07:10:00|1627.75|1625.55|1628.87|1626.67|1633|1630.8|1626.5|1624.3|0
1661325300000|2022-08-24 07:15:00|1628.5|1626.3|1624.87|1622.67|1629|1626.8|1624.62|1622.42|0
1661325600000|2022-08-24 07:20:00|1624.75|1622.55|1621.5|1619.3|1624.75|1622.55|1620|1617.8|0
1661325900000|2022-08-24 07:25:00|1621|1618.8|1618.87|1616.67|1621.12|1618.92|1617.75|1615.55|0
1661326200000|2022-08-24 07:30:00|1619|1616.8|1613.25|1611.05|1619|1616.8|1612.25|1610.05|0
1661326500000|2022-08-24 07:35:00|1613.5|1611.3|1619.75|1617.55|1619.75|1617.55|1613|1610.8|0
1661326800000|2022-08-24 07:40:00|1620|1617.8|1620.25|1618.05|1622.12|1619.92|1619|1616.8|0
1661327100000|2022-08-24 07:45:00|1620.12|1617.92|1622.62|1620.42|1623.5|1621.3|1619|1616.8|0
1661327400000|2022-08-24 07:50:00|1622.5|1620.3|1622|1619.8|1622.5|1620.3|1619.62|1617.42|0
1661327700000|2022-08-24 07:55:00|1621.75|1619.55|1620.12|1617.92|1622|1619.8|1618|1615.8|0
1661328000000|2022-08-24 08:00:00|1620.25|1618.05|1623.25|1621.05|1624.5|1622.3|1619.25|1617.05|0
1661328300000|2022-08-24 08:05:00|1623.12|1620.92|1625.37|1623.17|1625.75|1623.55|1622.75|1620.55|0
1661328600000|2022-08-24 08:10:00|1625.5|1623.3|1628.25|1626.05|1628.25|1626.05|1624.5|1622.3|0
1661328900000|2022-08-24 08:15:00|1628|1625.8|1628.25|1626.05|1628.5|1626.3|1625.75|1623.55|0
1661329200000|2022-08-24 08:20:00|1628.5|1626.3|1629.5|1627.3|1629.75|1627.55|1627.37|1625.17|0
1661329500000|2022-08-24 08:25:00|1629.37|1627.17|1629|1626.8|1630.25|1628.05|1628.75|1626.55|0
1661329800000|2022-08-24 08:30:00|1628.75|1626.55|1634.37|1632.17|1636.5|1634.3|1628.75|1626.55|0
1661330100000|2022-08-24 08:35:00|1634.25|1632.05|1633.25|1631.05|1636.25|1634.05|1633.25|1631.05|0
1661330400000|2022-08-24 08:40:00|1633.5|1631.3|1631.25|1629.05|1634.25|1632.05|1630.62|1628.42|0
1661330700000|2022-08-24 08:45:00|1631|1628.8|1634.5|1632.3|1634.5|1632.3|1630.87|1628.67|0
1661331000000|2022-08-24 08:50:00|1634.37|1632.17|1633.5|1631.3|1634.37|1632.17|1631.75|1629.55|0
1661331300000|2022-08-24 08:55:00|1633.75|1631.55|1634.75|1632.55|1635|1632.8|1632.12|1629.92|0
1661331600000|2022-08-24 09:00:00|1634.5|1632.3|1635.5|1633.3|1636.5|1634.3|1634.12|1631.92|0
1661331900000|2022-08-24 09:05:00|1635.37|1633.17|1635.75|1633.55|1635.75|1633.55|1632.75|1630.55|0
1661332200000|2022-08-24 09:10:00|1636|1633.8|1634|1631.8|1636.25|1634.05|1634|1631.8|0
1661332500000|2022-08-24 09:15:00|1634.12|1631.92|1632.75|1630.55|1634.25|1632.05|1632.12|1629.92|0
1661332800000|2022-08-24 09:20:00|1632.62|1630.42|1632.5|1630.3|1633.37|1631.17|1632.12|1629.92|0
1661333100000|2022-08-24 09:25:00|1632.37|1630.17|1631.25|1629.05|1632.75|1630.55|1631.25|1629.05|0
1661333400000|2022-08-24 09:30:00|1631.37|1629.17|1629|1626.8|1631.5|1629.3|1628|1625.8|0
1661333700000|2022-08-24 09:35:00|1628.5|1626.3|1628.5|1626.3|1629.5|1627.3|1628|1625.8|0
1661334000000|2022-08-24 09:40:00|1628.75|1626.55|1630.37|1628.17|1631.25|1629.05|1628.75|1626.55|0
1661334300000|2022-08-24 09:45:00|1630.5|1628.3|1629|1626.8|1630.75|1628.55|1628.62|1626.42|0
1661334600000|2022-08-24 09:50:00|1628.75|1626.55|1629.12|1626.92|1630|1627.8|1627.5|1625.3|0
1661334900000|2022-08-24 09:55:00|1629.25|1627.05|1628.37|1626.17|1630|1627.8|1627.5|1625.3|0
1661335200000|2022-08-24 10:00:00|1628.75|1626.55|1629.12|1626.92|1629.5|1627.3|1628|1625.8|0
1661335500000|2022-08-24 10:05:00|1629|1626.8|1630.75|1628.55|1631.25|1629.05|1628.5|1626.3|0
1661335800000|2022-08-24 10:10:00|1631|1628.8|1631|1628.8|1631.25|1629.05|1629.75|1627.55|0
1661336100000|2022-08-24 10:15:00|1631.25|1629.05|1630.25|1628.05|1631.25|1629.05|1629.5|1627.3|0
1661336400000|2022-08-24 10:20:00|1630.5|1628.3|1631.25|1629.05|1632.25|1630.05|1629.5|1627.3|0
1661336700000|2022-08-24 10:25:00|1631|1628.8|1630.87|1628.67|1631.25|1629.05|1628.5|1626.3|0
1661337000000|2022-08-24 10:30:00|1630.75|1628.55|1631.25|1629.05|1631.37|1629.17|1629.25|1627.05|0
1661337300000|2022-08-24 10:35:00|1631.12|1628.92|1630.75|1628.55|1632.5|1630.3|1630.75|1628.55|0
1661337600000|2022-08-24 10:40:00|1630.5|1628.3|1630.75|1628.55|1631|1628.8|1627.5|1625.3|0
1661337900000|2022-08-24 10:45:00|1631|1628.8|1628.75|1626.55|1631|1628.8|1628.25|1626.05|0
1661338200000|2022-08-24 10:50:00|1629|1626.8|1627.5|1625.3|1629.12|1626.92|1627.25|1625.05|0
1661338500000|2022-08-24 10:55:00|1627.25|1625.05|1627.5|1625.3|1628|1625.8|1626.25|1624.05|0
1661338800000|2022-08-24 11:00:00|1627.75|1625.55|1629.5|1627.3|1629.5|1627.3|1627|1624.8|0
1661339100000|2022-08-24 11:05:00|1629.37|1627.17|1630.87|1628.67|1631|1628.8|1628.12|1625.92|0
1661339400000|2022-08-24 11:10:00|1631|1628.8|1632.5|1630.3|1633|1630.8|1631|1628.8|0
1661339700000|2022-08-24 11:15:00|1632.87|1630.67|1632.25|1630.05|1633.25|1631.05|1631.25|1629.05|0
1661340000000|2022-08-24 11:20:00|1632.12|1629.92|1632.5|1630.3|1633.75|1631.55|1631.25|1629.05|0
1661340300000|2022-08-24 11:25:00|1632.25|1630.05|1634.25|1632.05|1634.25|1632.05|1630.75|1628.55|0
1661340600000|2022-08-24 11:30:00|1634.12|1631.92|1633.25|1631.05|1635.5|1633.3|1633|1630.8|0
1661340900000|2022-08-24 11:35:00|1633|1630.8|1634.25|1632.05|1635.25|1633.05|1632.25|1630.05|0
1661341200000|2022-08-24 11:40:00|1634.5|1632.3|1635.75|1633.55|1636|1633.8|1633.37|1631.17|0
1661341500000|2022-08-24 11:45:00|1635.5|1633.3|1639|1636.8|1639.25|1637.05|1635.25|1633.05|0
1661341800000|2022-08-24 11:50:00|1639.25|1637.05|1640.25|1638.05|1640.5|1638.3|1638|1635.8|0
1661342100000|2022-08-24 11:55:00|1640.5|1638.3|1638.99|1636.79|1640.75|1638.55|1638.24|1636.04|0
1661342400000|2022-08-24 12:00:00|1639.24|1637.04|1642.49|1640.29|1642.99|1640.79|1638.99|1636.79|0
1661342700000|2022-08-24 12:05:00|1642.24|1640.04|1640.49|1638.29|1642.74|1640.54|1640.24|1638.04|0
1661343000000|2022-08-24 12:10:00|1640.74|1638.54|1641.24|1639.04|1641.24|1639.04|1639.24|1637.04|0
1661343300000|2022-08-24 12:15:00|1641.11|1638.91|1639.86|1637.66|1642.74|1640.54|1639.49|1637.29|0
1661343600000|2022-08-24 12:20:00|1639.49|1637.29|1638.74|1636.54|1639.99|1637.79|1637.24|1635.04|0
1661343900000|2022-08-24 12:25:00|1638.86|1636.66|1638.36|1636.16|1640.36|1638.16|1637.99|1635.79|0
1661344200000|2022-08-24 12:30:00|1637.86|1635.66|1637.99|1635.79|1639.61|1637.41|1636.49|1634.29|0
1661344500000|2022-08-24 12:35:00|1637.74|1635.54|1634.74|1632.54|1637.74|1635.54|1634.24|1632.04|0
1661344800000|2022-08-24 12:40:00|1634.49|1632.29|1633.49|1631.29|1634.74|1632.54|1631.25|1629.05|0
1661345100000|2022-08-24 12:45:00|1632.99|1630.79|1632.74|1630.54|1632.99|1630.79|1630.25|1628.05|0
1661345400000|2022-08-24 12:50:00|1632.49|1630.29|1634.49|1632.29|1634.99|1632.79|1631.49|1629.29|0
1661345700000|2022-08-24 12:55:00|1634.24|1632.04|1634.74|1632.54|1635.99|1633.79|1633.99|1631.79|0
1661346000000|2022-08-24 13:00:00|1634.99|1632.79|1631.99|1629.79|1634.99|1632.79|1631.99|1629.79|0
1661346300000|2022-08-24 13:05:00|1632.49|1630.29|1633.74|1631.54|1634.49|1632.29|1631.74|1629.54|0
1661346600000|2022-08-24 13:10:00|1633.99|1631.79|1631.74|1629.54|1634.49|1632.29|1630.99|1628.79|0
1661346900000|2022-08-24 13:15:00|1631.49|1629.29|1630.99|1628.79|1631.74|1629.54|1630.25|1628.05|0
1661347200000|2022-08-24 13:20:00|1630.74|1628.54|1630.74|1628.54|1631.74|1629.54|1630|1627.8|0
1661347500000|2022-08-24 13:25:00|1630.24|1628.04|1629.5|1627.3|1631.24|1629.04|1628.25|1626.05|0
1661347800000|2022-08-24 13:30:00|1629.99|1627.79|1623.25|1621.05|1630.49|1628.29|1623.25|1621.05|0
1661348100000|2022-08-24 13:35:00|1622.75|1620.55|1630.74|1628.54|1631.24|1629.04|1622.75|1620.55|0
1661348400000|2022-08-24 13:40:00|1631.49|1629.29|1633.74|1631.54|1634.74|1632.54|1628.25|1626.05|0
1661348700000|2022-08-24 13:45:00|1633.49|1631.29|1630.49|1628.29|1634.99|1632.79|1629.74|1627.54|0
1661349000000|2022-08-24 13:50:00|1630.74|1628.54|1629.74|1627.54|1634.24|1632.04|1629.74|1627.54|0
1661349300000|2022-08-24 13:55:00|1629.99|1627.79|1630.86|1628.66|1632.24|1630.04|1627.99|1625.79|0
1661349600000|2022-08-24 14:00:00|1631.24|1629.04|1628.24|1626.04|1636.24|1634.04|1627.74|1625.54|0
1661349900000|2022-08-24 14:05:00|1628.49|1626.29|1632.24|1630.04|1634.74|1632.54|1627.24|1625.04|0
1661350200000|2022-08-24 14:10:00|1631.99|1629.79|1634.61|1632.41|1636.24|1634.04|1631.99|1629.79|0
1661350500000|2022-08-24 14:15:00|1634.99|1632.79|1641.49|1639.29|1641.49|1639.29|1632.99|1630.79|0
1661350800000|2022-08-24 14:20:00|1641.74|1639.54|1640.74|1638.54|1643.24|1641.04|1638.99|1636.79|0
1661351100000|2022-08-24 14:25:00|1640.99|1638.79|1640.74|1638.54|1644.49|1642.29|1640.24|1638.04|0
1661351400000|2022-08-24 14:30:00|1640.99|1638.79|1640.74|1638.54|1643.24|1641.04|1636.99|1634.79|0
1661351700000|2022-08-24 14:35:00|1640.99|1638.79|1637.49|1635.29|1643.24|1641.04|1636.24|1634.04|0
1661352000000|2022-08-24 14:40:00|1637.24|1635.04|1635.24|1633.04|1637.24|1635.04|1632.74|1630.54|0
1661352300000|2022-08-24 14:45:00|1635.49|1633.29|1637.99|1635.79|1637.99|1635.79|1633.49|1631.29|0
1661352600000|2022-08-24 14:50:00|1637.74|1635.54|1638.74|1636.54|1640.74|1638.54|1636.24|1634.04|0
1661352900000|2022-08-24 14:55:00|1638.24|1636.04|1639.24|1637.04|1641.99|1639.79|1637.24|1635.04|0
1661353200000|2022-08-24 15:00:00|1639.49|1637.29|1640.24|1638.04|1641.99|1639.79|1638.49|1636.29|0
1661353500000|2022-08-24 15:05:00|1639.99|1637.79|1640.99|1638.79|1642.49|1640.29|1638.24|1636.04|0
1661353800000|2022-08-24 15:10:00|1641.24|1639.04|1648.74|1646.54|1648.74|1646.54|1639.74|1637.54|0
1661354100000|2022-08-24 15:15:00|1649.24|1647.04|1650.24|1648.04|1654.24|1652.04|1649.24|1647.04|0
1661354400000|2022-08-24 15:20:00|1650.49|1648.29|1651.74|1649.54|1652.49|1650.29|1649.74|1647.54|0
1661354700000|2022-08-24 15:25:00|1651.99|1649.79|1652.49|1650.29|1653.99|1651.79|1651.24|1649.04|0
1661355000000|2022-08-24 15:30:00|1652.74|1650.54|1651.99|1649.79|1655.24|1653.04|1651.24|1649.04|0
1661355300000|2022-08-24 15:35:00|1651.74|1649.54|1652.49|1650.29|1652.99|1650.79|1650.74|1648.54|0
1661355600000|2022-08-24 15:40:00|1652.24|1650.04|1654.24|1652.04|1654.24|1652.04|1651.74|1649.54|0
1661355900000|2022-08-24 15:45:00|1654.49|1652.29|1655.24|1653.04|1656.49|1654.29|1654.49|1652.29|0
1661356200000|2022-08-24 15:50:00|1654.99|1652.79|1658.24|1656.04|1658.99|1656.79|1654.99|1652.79|0
1661356500000|2022-08-24 15:55:00|1658.99|1656.79|1655.49|1653.29|1659.49|1657.29|1655.49|1653.29|0
1661356800000|2022-08-24 16:00:00|1655.74|1653.54|1656.99|1654.79|1657.74|1655.54|1654.49|1652.29|0
1661357100000|2022-08-24 16:05:00|1657.24|1655.04|1656.99|1654.79|1658.24|1656.04|1655.74|1653.54|0
1661357400000|2022-08-24 16:10:00|1657.24|1655.04|1656.24|1654.04|1658.24|1656.04|1655.49|1653.29|0
1661357700000|2022-08-24 16:15:00|1655.99|1653.79|1655.49|1653.29|1657.99|1655.79|1655.24|1653.04|0
1661358000000|2022-08-24 16:20:00|1655.24|1653.04|1653.24|1651.04|1655.49|1653.29|1652.99|1650.79|0
1661358300000|2022-08-24 16:25:00|1653.49|1651.29|1652.49|1650.29|1654.49|1652.29|1651.74|1649.54|0
1661358600000|2022-08-24 16:30:00|1652.24|1650.04|1650.99|1648.79|1652.24|1650.04|1649.49|1647.29|0
1661358900000|2022-08-24 16:35:00|1651.11|1648.91|1645.74|1643.54|1651.11|1648.91|1644.49|1642.29|0
1661359200000|2022-08-24 16:40:00|1645.99|1643.79|1638.49|1636.29|1646.99|1644.79|1636.74|1634.54|0
1661359500000|2022-08-24 16:45:00|1638.74|1636.54|1639.24|1637.04|1641.24|1639.04|1637.74|1635.54|0
1661359800000|2022-08-24 16:50:00|1638.99|1636.79|1637.74|1635.54|1639.24|1637.04|1636.24|1634.04|0
1661360100000|2022-08-24 16:55:00|1637.49|1635.29|1638.74|1636.54|1638.99|1636.79|1636.99|1634.79|0
1661360400000|2022-08-24 17:00:00|1638.99|1636.79|1637.49|1635.29|1639.74|1637.54|1636.99|1634.79|0
1661360700000|2022-08-24 17:05:00|1637.74|1635.54|1642.99|1640.79|1643.24|1641.04|1637.49|1635.29|0
1661361000000|2022-08-24 17:10:00|1643.24|1641.04|1640.99|1638.79|1643.49|1641.29|1640.49|1638.29|0
1661361300000|2022-08-24 17:15:00|1641.24|1639.04|1639.49|1637.29|1642.74|1640.54|1639.49|1637.29|0
1661361600000|2022-08-24 17:20:00|1639.24|1637.04|1637.11|1634.91|1640.24|1638.04|1637.11|1634.91|0
1661361900000|2022-08-24 17:25:00|1637.24|1635.04|1634.24|1632.04|1637.99|1635.79|1633.49|1631.29|0
1661362200000|2022-08-24 17:30:00|1633.99|1631.79|1634.49|1632.29|1636.49|1634.29|1633.24|1631.04|0
1661362500000|2022-08-24 17:35:00|1634.24|1632.04|1636.49|1634.29|1636.49|1634.29|1633.99|1631.79|0
1661362800000|2022-08-24 17:40:00|1636.24|1634.04|1636.49|1634.29|1636.74|1634.54|1634.24|1632.04|0
1661363100000|2022-08-24 17:45:00|1636.24|1634.04|1637.49|1635.29|1638.49|1636.29|1635.74|1633.54|0
1661363400000|2022-08-24 17:50:00|1637.24|1635.04|1637.24|1635.04|1639.24|1637.04|1637.24|1635.04|0
1661363700000|2022-08-24 17:55:00|1636.99|1634.79|1638.99|1636.79|1638.99|1636.79|1636.49|1634.29|0
1661364000000|2022-08-24 18:00:00|1639.49|1637.29|1640.24|1638.04|1640.99|1638.79|1637.74|1635.54|0
1661364300000|2022-08-24 18:05:00|1639.99|1637.79|1641.49|1639.29|1642.24|1640.04|1637.74|1635.54|0
1661364600000|2022-08-24 18:10:00|1641.74|1639.54|1640.49|1638.29|1642.24|1640.04|1640.24|1638.04|0
1661364900000|2022-08-24 18:15:00|1640.74|1638.54|1640.49|1638.29|1640.99|1638.79|1639.24|1637.04|0
1661365200000|2022-08-24 18:20:00|1640.74|1638.54|1642.24|1640.04|1642.49|1640.29|1638.49|1636.29|0
1661365500000|2022-08-24 18:25:00|1641.99|1639.79|1640.99|1638.79|1642.49|1640.29|1640.49|1638.29|0
1661365800000|2022-08-24 18:30:00|1641.24|1639.04|1637.24|1635.04|1641.49|1639.29|1636.49|1634.29|0
1661366100000|2022-08-24 18:35:00|1636.99|1634.79|1638.99|1636.79|1638.99|1636.79|1636.24|1634.04|0
1661366400000|2022-08-24 18:40:00|1639.24|1637.04|1638.49|1636.29|1640.24|1638.04|1637.99|1635.79|0
1661366700000|2022-08-24 18:45:00|1638.24|1636.04|1637.49|1635.29|1638.74|1636.54|1635.49|1633.29|0
1661367000000|2022-08-24 18:50:00|1637.86|1635.66|1640.24|1638.04|1640.49|1638.29|1636.99|1634.79|0
1661367300000|2022-08-24 18:55:00|1640.74|1638.54|1642.24|1640.04|1642.74|1640.54|1639.74|1637.54|0
1661367600000|2022-08-24 19:00:00|1641.99|1639.79|1643.24|1641.04|1643.24|1641.04|1640.74|1638.54|0
1661367900000|2022-08-24 19:05:00|1643.49|1641.29|1646.49|1644.29|1647.24|1645.04|1643.49|1641.29|0
1661368200000|2022-08-24 19:10:00|1646.74|1644.54|1649.24|1647.04|1649.49|1647.29|1645.74|1643.54|0
1661368500000|2022-08-24 19:15:00|1649.49|1647.29|1650.24|1648.04|1650.36|1648.16|1647.24|1645.04|0
1661368800000|2022-08-24 19:20:00|1649.99|1647.79|1648.49|1646.29|1649.99|1647.79|1647.74|1645.54|0
1661369100000|2022-08-24 19:25:00|1648.24|1646.04|1646.49|1644.29|1648.74|1646.54|1645.49|1643.29|0
1661369400000|2022-08-24 19:30:00|1646.24|1644.04|1648.24|1646.04|1648.24|1646.04|1646.24|1644.04|0
1661369700000|2022-08-24 19:35:00|1648.74|1646.54|1652.49|1650.29|1652.74|1650.54|1648.49|1646.29|0
1661370000000|2022-08-24 19:40:00|1652.99|1650.79|1652.49|1650.29|1653.24|1651.04|1650.74|1648.54|0
1661370300000|2022-08-24 19:45:00|1652.24|1650.04|1650.24|1648.04|1652.24|1650.04|1649.74|1647.54|0
1661370600000|2022-08-24 19:50:00|1649.74|1647.54|1648.74|1646.54|1650.74|1648.54|1647.74|1645.54|0
1661370900000|2022-08-24 19:55:00|1648.24|1646.04|1643.74|1641.54|1648.99|1646.79|1642.24|1640.04|0
1661371200000|2022-08-24 20:00:00|1644.74|1642.54|1647.24|1645.04|1647.24|1645.04|1643.24|1641.04|0
1661371500000|2022-08-24 20:05:00|1646.74|1644.54|1646.99|1644.79|1646.99|1644.79|1645.74|1643.54|0
1661371800000|2022-08-24 20:10:00|1646.74|1644.54|1647.74|1645.54|1647.99|1645.79|1646.24|1644.04|0
1661372100000|2022-08-24 20:15:00|1648.04|1645.24|1648.79|1645.99|1649.04|1646.24|1648.04|1645.24|0
1661372400000|2022-08-24 20:20:00|1647.54|1644.74|1648.54|1645.74|1649.91|1647.11|1645.04|1642.24|0
1661372700000|2022-08-24 20:25:00|1648.29|1645.49|1648.79|1645.99|1649.04|1646.24|1648.04|1645.24|0
1661373000000|2022-08-24 20:30:00|1649.04|1646.24|1648.54|1645.74|1649.54|1646.74|1648.54|1645.74|0
1661373300000|2022-08-24 20:35:00|1648.04|1645.24|1648.04|1645.24|1648.54|1645.74|1647.54|1644.74|0
1661373600000|2022-08-24 20:40:00|1648.29|1645.49|1650.29|1647.49|1650.54|1647.74|1648.29|1645.49|0
1661373900000|2022-08-24 20:45:00|1650.54|1647.74|1650.54|1647.74|1650.91|1648.11|1650.54|1647.74|0
1661374200000|2022-08-24 20:50:00|1650.79|1647.99|1651.04|1648.24|1651.54|1648.74|1650.29|1647.49|0
1661374500000|2022-08-24 20:55:00|1650.91|1648.11|1651.02|1648.22|1651.16|1648.36|1650.91|1648.11|0
1661374800000|2022-08-24 21:00:00|1650.99|1648.19|1650.01|1647.21|1651.02|1648.22|1649.97|1647.17|0
1661375100000|2022-08-24 21:05:00|1649.57|1646.77|1650.12|1647.32|1650.29|1647.49|1649.57|1646.77|0
1661375400000|2022-08-24 21:10:00|1650.01|1647.21|1649.94|1647.14|1650.08|1647.28|1649.75|1646.95|0
1661375700000|2022-08-24 21:15:00|1649.9|1647.1|1649.79|1646.99|1650.01|1647.21|1649.75|1646.95|0
1661376000000|2022-08-24 21:20:00|1649.75|1646.95|1649.83|1647.03|1649.83|1647.03|1649.75|1646.95|0
1661376300000|2022-08-24 21:25:00|1649.79|1646.99|1650.01|1647.21|1650.01|1647.21|1649.42|1646.62|0
1661376600000|2022-08-24 21:30:00|1649.97|1647.17|1650.04|1647.24|1650.15|1647.35|1649.9|1647.1|0
1661376900000|2022-08-24 21:35:00|1649.68|1646.88|1649.86|1647.06|1649.9|1647.1|1649.68|1646.88|0
1661377200000|2022-08-24 21:40:00|1650.01|1647.21|1650.04|1647.24|1650.04|1647.24|1650.01|1647.21|0
1661377500000|2022-08-24 21:45:00|1650.01|1647.21|1649.94|1647.14|1650.01|1647.21|1649.79|1646.99|0
1661377800000|2022-08-24 21:50:00|1649.97|1647.17|1650.01|1647.21|1650.08|1647.28|1649.9|1647.1|0
1661378100000|2022-08-24 21:55:00|1650.04|1647.24|1650.01|1647.21|1650.44|1647.64|1649.83|1647.03|0
1661378400000|2022-08-24 22:00:00|1649.66|1646.86|1651.04|1648.24|1651.04|1648.24|1649.54|1646.74|0
1661378700000|2022-08-24 22:05:00|1650.79|1647.99|1652.04|1649.24|1652.04|1649.24|1650.54|1647.74|0
1661379000000|2022-08-24 22:10:00|1651.54|1648.74|1651.04|1648.24|1651.79|1648.99|1650.79|1647.99|0
1661379300000|2022-08-24 22:15:00|1650.79|1647.99|1650.29|1647.49|1650.79|1647.99|1650.29|1647.49|0
1661379600000|2022-08-24 22:20:00|1650.04|1647.24|1649.79|1646.99|1650.29|1647.49|1649.54|1646.74|0
1661379900000|2022-08-24 22:25:00|1649.54|1646.74|1650.79|1647.99|1651.04|1648.24|1649.54|1646.74|0
1661380200000|2022-08-24 22:30:00|1650.29|1647.49|1650.04|1647.24|1650.41|1647.61|1649.79|1646.99|0
1661380500000|2022-08-24 22:35:00|1649.79|1646.99|1650.04|1647.24|1650.04|1647.24|1649.29|1646.49|0
1661380800000|2022-08-24 22:40:00|1649.79|1646.99|1649.41|1646.61|1650.29|1647.49|1649.29|1646.49|0
1661381100000|2022-08-24 22:45:00|1649.29|1646.49|1649.04|1646.24|1649.54|1646.74|1648.79|1645.99|0
1661381400000|2022-08-24 22:50:00|1649.29|1646.49|1648.79|1645.99|1649.29|1646.49|1648.54|1645.74|0
1661381700000|2022-08-24 22:55:00|1649.04|1646.24|1649.54|1646.74|1649.54|1646.74|1648.79|1645.99|0
1661382000000|2022-08-24 23:00:00|1649.79|1646.99|1650.54|1647.74|1650.79|1647.99|1649.29|1646.49|0
1661382300000|2022-08-24 23:05:00|1650.29|1647.49|1648.79|1645.99|1650.29|1647.49|1648.79|1645.99|0
1661382600000|2022-08-24 23:10:00|1649.04|1646.24|1648.79|1645.99|1649.29|1646.49|1648.54|1645.74|0
1661382900000|2022-08-24 23:15:00|1649.04|1646.24|1648.79|1645.99|1649.04|1646.24|1648.79|1645.99|0
1661383200000|2022-08-24 23:20:00|1648.91|1646.11|1649.29|1646.49|1650.04|1647.24|1648.79|1645.99|0
1661383500000|2022-08-24 23:25:00|1649.04|1646.24|1649.54|1646.74|1649.54|1646.74|1649.04|1646.24|0
1661383800000|2022-08-24 23:30:00|1649.29|1646.49|1648.04|1645.24|1649.29|1646.49|1647.79|1644.99|0
1661384100000|2022-08-24 23:35:00|1647.79|1644.99|1648.04|1645.24|1648.29|1645.49|1647.79|1644.99|0
1661384400000|2022-08-24 23:40:00|1648.16|1645.36|1648.04|1645.24|1648.29|1645.49|1648.04|1645.24|0
1661384700000|2022-08-24 23:45:00|1648.29|1645.49|1646.04|1643.24|1648.29|1645.49|1645.79|1642.99|0
1661385000000|2022-08-24 23:50:00|1646.29|1643.49|1646.29|1643.49|1646.54|1643.74|1646.04|1643.24|0
1661385300000|2022-08-24 23:55:00|1646.04|1643.24|1646.79|1643.99|1647.04|1644.24|1645.79|1642.99|0
1661385600000|2022-08-25 00:00:00|1647.04|1644.24|1645.54|1642.74|1647.79|1644.99|1644.54|1641.74|0
1661385900000|2022-08-25 00:05:00|1645.66|1642.86|1647.54|1644.74|1648.04|1645.24|1645.54|1642.74|0
1661386200000|2022-08-25 00:10:00|1647.29|1644.49|1647.54|1644.74|1647.79|1644.99|1646.79|1643.99|0
1661386500000|2022-08-25 00:15:00|1647.79|1644.99|1647.54|1644.74|1648.29|1645.49|1647.29|1644.49|0
1661386800000|2022-08-25 00:20:00|1647.79|1644.99|1648.04|1645.24|1648.29|1645.49|1647.29|1644.49|0
1661387100000|2022-08-25 00:25:00|1648.16|1645.36|1648.29|1645.49|1648.29|1645.49|1647.54|1644.74|0
1661387400000|2022-08-25 00:30:00|1648.04|1645.24|1651.79|1648.99|1652.04|1649.24|1648.04|1645.24|0
1661387700000|2022-08-25 00:35:00|1651.54|1648.74|1654.04|1651.24|1654.54|1651.74|1650.54|1647.74|0
1661388000000|2022-08-25 00:40:00|1654.29|1651.49|1653.79|1650.99|1654.54|1651.74|1653.29|1650.49|0
1661388300000|2022-08-25 00:45:00|1654.04|1651.24|1654.29|1651.49|1655.54|1652.74|1653.54|1650.74|0
1661388600000|2022-08-25 00:50:00|1654.04|1651.24|1655.16|1652.36|1655.54|1652.74|1654.04|1651.24|0
1661388900000|2022-08-25 00:55:00|1655.29|1652.49|1654.79|1651.99|1655.54|1652.74|1654.04|1651.24|0
1661389200000|2022-08-25 01:00:00|1654.54|1651.74|1654.54|1651.74|1655.29|1652.49|1654.54|1651.74|0
1661389500000|2022-08-25 01:05:00|1654.79|1651.99|1654.04|1651.24|1654.79|1651.99|1653.79|1650.99|0
1661389800000|2022-08-25 01:10:00|1653.79|1650.99|1653.79|1650.99|1655.04|1652.24|1653.79|1650.99|0
1661390100000|2022-08-25 01:15:00|1654.04|1651.24|1656.04|1653.24|1656.29|1653.49|1653.79|1650.99|0
1661390400000|2022-08-25 01:20:00|1655.79|1652.99|1654.04|1651.24|1656.04|1653.24|1654.04|1651.24|0
1661390700000|2022-08-25 01:25:00|1654.29|1651.49|1654.54|1651.74|1655.29|1652.49|1654.29|1651.49|0
1661391000000|2022-08-25 01:30:00|1654.79|1651.99|1655.79|1652.99|1655.79|1652.99|1654.79|1651.99|0
1661391300000|2022-08-25 01:35:00|1656.04|1653.24|1657.54|1654.74|1658.04|1655.24|1656.04|1653.24|0
1661391600000|2022-08-25 01:40:00|1657.79|1654.99|1656.79|1653.99|1657.79|1654.99|1656.79|1653.99|0
1661391900000|2022-08-25 01:45:00|1656.54|1653.74|1657.54|1654.74|1657.79|1654.99|1656.04|1653.24|0
1661392200000|2022-08-25 01:50:00|1657.79|1654.99|1657.29|1654.49|1658.54|1655.74|1657.04|1654.24|0
1661392500000|2022-08-25 01:55:00|1657.04|1654.24|1656.29|1653.49|1657.29|1654.49|1656.29|1653.49|0
1661392800000|2022-08-25 02:00:00|1656.54|1653.74|1655.29|1652.49|1656.91|1654.11|1655.04|1652.24|0
1661393100000|2022-08-25 02:05:00|1655.54|1652.74|1656.04|1653.24|1656.29|1653.49|1655.29|1652.49|0
1661393400000|2022-08-25 02:10:00|1655.79|1652.99|1654.79|1651.99|1656.29|1653.49|1654.79|1651.99|0
1661393700000|2022-08-25 02:15:00|1654.54|1651.74|1655.29|1652.49|1656.04|1653.24|1654.54|1651.74|0
1661394000000|2022-08-25 02:20:00|1655.04|1652.24|1657.04|1654.24|1657.29|1654.49|1655.04|1652.24|0
1661394300000|2022-08-25 02:25:00|1657.29|1654.49|1657.54|1654.74|1657.54|1654.74|1656.79|1653.99|0
1661394600000|2022-08-25 02:30:00|1657.79|1654.99|1658.29|1655.49|1658.29|1655.49|1656.79|1653.99|0
1661394900000|2022-08-25 02:35:00|1658.16|1655.36|1657.04|1654.24|1658.29|1655.49|1657.04|1654.24|0
1661395200000|2022-08-25 02:40:00|1657.29|1654.49|1657.04|1654.24|1657.54|1654.74|1656.79|1653.99|0
1661395500000|2022-08-25 02:45:00|1656.79|1653.99|1656.29|1653.49|1657.04|1654.24|1656.29|1653.49|0
1661395800000|2022-08-25 02:50:00|1656.54|1653.74|1656.29|1653.49|1656.54|1653.74|1655.79|1652.99|0
1661396100000|2022-08-25 02:55:00|1656.54|1653.74|1656.29|1653.49|1656.54|1653.74|1656.29|1653.49|0
1661396400000|2022-08-25 03:00:00|1656.54|1653.74|1656.54|1653.74|1656.79|1653.99|1655.79|1652.99|0
1661396700000|2022-08-25 03:05:00|1656.29|1653.49|1657.04|1654.24|1657.04|1654.24|1655.79|1652.99|0
1661397000000|2022-08-25 03:10:00|1657.29|1654.49|1657.54|1654.74|1657.54|1654.74|1656.79|1653.99|0
1661397300000|2022-08-25 03:15:00|1657.66|1654.86|1657.29|1654.49|1658.04|1655.24|1657.04|1654.24|0
1661397600000|2022-08-25 03:20:00|1657.54|1654.74|1656.29|1653.49|1657.79|1654.99|1656.29|1653.49|0
1661397900000|2022-08-25 03:25:00|1656.54|1653.74|1657.04|1654.24|1657.79|1654.99|1656.54|1653.74|0
1661398200000|2022-08-25 03:30:00|1656.79|1653.99|1655.29|1652.49|1657.29|1654.49|1655.29|1652.49|0
1661398500000|2022-08-25 03:35:00|1655.04|1652.24|1655.04|1652.24|1655.54|1652.74|1654.54|1651.74|0
1661398800000|2022-08-25 03:40:00|1654.79|1651.99|1654.79|1651.99|1655.29|1652.49|1654.29|1651.49|0
1661399100000|2022-08-25 03:45:00|1655.04|1652.24|1654.54|1651.74|1655.54|1652.74|1654.29|1651.49|0
1661399400000|2022-08-25 03:50:00|1654.79|1651.99|1655.79|1652.99|1655.79|1652.99|1654.54|1651.74|0
1661399700000|2022-08-25 03:55:00|1655.54|1652.74|1655.54|1652.74|1655.79|1652.99|1655.04|1652.24|0
1661400000000|2022-08-25 04:00:00|1655.79|1652.99|1655.91|1653.11|1655.91|1653.11|1654.79|1651.99|0
1661400300000|2022-08-25 04:05:00|1655.79|1652.99|1656.29|1653.49|1656.54|1653.74|1655.79|1652.99|0
1661400600000|2022-08-25 04:10:00|1656.16|1653.36|1657.04|1654.24|1657.29|1654.49|1656.16|1653.36|0
1661400900000|2022-08-25 04:15:00|1657.29|1654.49|1656.29|1653.49|1657.29|1654.49|1655.79|1652.99|0
1661401200000|2022-08-25 04:20:00|1656.16|1653.36|1656.54|1653.74|1656.79|1653.99|1656.04|1653.24|0
1661401500000|2022-08-25 04:25:00|1656.79|1653.99|1657.29|1654.49|1657.29|1654.49|1656.54|1653.74|0
1661401800000|2022-08-25 04:30:00|1657.54|1654.74|1660.54|1657.74|1660.54|1657.74|1657.54|1654.74|0
1661402100000|2022-08-25 04:35:00|1660.29|1657.49|1659.79|1656.99|1660.54|1657.74|1659.79|1656.99|0
1661402400000|2022-08-25 04:40:00|1660.04|1657.24|1659.54|1656.74|1660.04|1657.24|1659.54|1656.74|0
1661402700000|2022-08-25 04:45:00|1659.79|1656.99|1660.04|1657.24|1660.29|1657.49|1659.79|1656.99|0
1661403000000|2022-08-25 04:50:00|1660.16|1657.36|1661.79|1658.99|1662.04|1659.24|1660.04|1657.24|0
1661403300000|2022-08-25 04:55:00|1661.91|1659.11|1661.29|1658.49|1662.16|1659.36|1661.16|1658.36|0
1661403600000|2022-08-25 05:00:00|1661.79|1658.99|1663.29|1660.49|1664.54|1661.74|1661.79|1658.99|0
1661403900000|2022-08-25 05:05:00|1663.66|1660.86|1663.29|1660.49|1664.79|1661.99|1663.04|1660.24|0
1661404200000|2022-08-25 05:10:00|1663.04|1660.24|1662.54|1659.74|1663.29|1660.49|1662.29|1659.49|0
1661404500000|2022-08-25 05:15:00|1662.29|1659.49|1662.04|1659.24|1663.54|1660.74|1662.04|1659.24|0
1661404800000|2022-08-25 05:20:00|1662.29|1659.49|1660.54|1657.74|1662.54|1659.74|1660.54|1657.74|0
1661405100000|2022-08-25 05:25:00|1660.79|1657.99|1661.04|1658.24|1661.79|1658.99|1660.29|1657.49|0
1661405400000|2022-08-25 05:30:00|1661.29|1658.49|1660.54|1657.74|1661.29|1658.49|1660.29|1657.49|0
1661405700000|2022-08-25 05:35:00|1660.29|1657.49|1659.79|1656.99|1660.29|1657.49|1659.54|1656.74|0
1661406000000|2022-08-25 05:40:00|1659.54|1656.74|1659.79|1656.99|1660.04|1657.24|1659.54|1656.74|0
1661406300000|2022-08-25 05:45:00|1659.66|1656.86|1660.04|1657.24|1660.79|1657.99|1659.54|1656.74|0
1661406600000|2022-08-25 05:50:00|1659.91|1657.11|1659.54|1656.74|1660.54|1657.74|1659.54|1656.74|0
1661406900000|2022-08-25 05:55:00|1659.79|1656.99|1660.29|1657.49|1660.29|1657.49|1659.54|1656.74|0
1661407200000|2022-08-25 06:00:00|1660.04|1657.24|1661.04|1658.24|1661.29|1658.49|1659.54|1656.74|0
1661407500000|2022-08-25 06:05:00|1661.29|1658.49|1660.54|1657.74|1661.29|1658.49|1659.54|1656.74|0
1661407800000|2022-08-25 06:10:00|1660.79|1657.99|1662.79|1659.99|1663.54|1660.74|1660.79|1657.99|0
1661408100000|2022-08-25 06:15:00|1663.04|1660.24|1684.54|1681.74|1687.54|1684.74|1662.79|1659.99|0
1661408400000|2022-08-25 06:20:00|1684.29|1681.49|1677.04|1674.24|1684.29|1681.49|1676.79|1673.99|0
1661408700000|2022-08-25 06:25:00|1677.54|1674.74|1679.04|1676.24|1680.16|1677.36|1677.04|1674.24|0
1661409000000|2022-08-25 06:30:00|1679.54|1676.74|1683.54|1680.74|1683.66|1680.86|1678.29|1675.49|0
1661409300000|2022-08-25 06:35:00|1683.79|1680.99|1682.41|1679.61|1683.79|1680.99|1680.79|1677.99|0
1661409600000|2022-08-25 06:40:00|1682.29|1679.49|1684.91|1682.11|1684.91|1682.11|1681.54|1678.74|0
1661409900000|2022-08-25 06:45:00|1685.04|1682.24|1684.79|1681.99|1688.54|1685.74|1684.54|1681.74|0
1661410200000|2022-08-25 06:50:00|1684.54|1681.74|1685.04|1682.24|1685.29|1682.49|1682.04|1679.24|0
1661410500000|2022-08-25 06:55:00|1684.79|1681.99|1683.54|1680.74|1684.79|1681.99|1683.04|1680.24|0
1661410800000|2022-08-25 07:00:00|1683.04|1680.24|1682.91|1680.11|1684.04|1681.24|1681.04|1678.24|0
1661411100000|2022-08-25 07:05:00|1682.99|1680.79|1681.86|1679.66|1683.24|1681.04|1680.99|1678.79|0
1661411400000|2022-08-25 07:10:00|1681.74|1679.54|1680.24|1678.04|1681.99|1679.79|1678.99|1676.79|0
1661411700000|2022-08-25 07:15:00|1679.99|1677.79|1683.74|1681.54|1683.99|1681.79|1679.74|1677.54|0
1661412000000|2022-08-25 07:20:00|1684.24|1682.04|1682.49|1680.29|1684.49|1682.29|1680.99|1678.79|0
1661412300000|2022-08-25 07:25:00|1682.74|1680.54|1682.99|1680.79|1683.24|1681.04|1680.49|1678.29|0
1661412600000|2022-08-25 07:30:00|1682.49|1680.29|1679.74|1677.54|1682.74|1680.54|1678.86|1676.66|0
1661412900000|2022-08-25 07:35:00|1679.49|1677.29|1679.99|1677.79|1680.99|1678.79|1679.24|1677.04|0
1661413200000|2022-08-25 07:40:00|1679.61|1677.41|1681.11|1678.91|1681.74|1679.54|1679.24|1677.04|0
1661413500000|2022-08-25 07:45:00|1680.99|1678.79|1680.49|1678.29|1681.99|1679.79|1680.11|1677.91|0
1661413800000|2022-08-25 07:50:00|1680.74|1678.54|1682.99|1680.79|1684.24|1682.04|1680.74|1678.54|0
1661414100000|2022-08-25 07:55:00|1682.74|1680.54|1684.99|1682.79|1685.24|1683.04|1682.74|1680.54|0
1661414400000|2022-08-25 08:00:00|1685.24|1683.04|1682.49|1680.29|1686.74|1684.54|1682.49|1680.29|0
1661414700000|2022-08-25 08:05:00|1682.24|1680.04|1680.74|1678.54|1683.99|1681.79|1680.74|1678.54|0
1661415000000|2022-08-25 08:10:00|1680.86|1678.66|1679.49|1677.29|1681.49|1679.29|1679.49|1677.29|0
1661415300000|2022-08-25 08:15:00|1679.24|1677.04|1678.74|1676.54|1679.49|1677.29|1677.24|1675.04|0
1661415600000|2022-08-25 08:20:00|1678.61|1676.41|1678.36|1676.16|1680.24|1678.04|1678.24|1676.04|0
1661415900000|2022-08-25 08:25:00|1678.74|1676.54|1677.49|1675.29|1678.74|1676.54|1677.24|1675.04|0
1661416200000|2022-08-25 08:30:00|1677.24|1675.04|1680.49|1678.29|1680.49|1678.29|1677.24|1675.04|0
1661416500000|2022-08-25 08:35:00|1680.36|1678.16|1680.74|1678.54|1680.99|1678.79|1679.74|1677.54|0
1661416800000|2022-08-25 08:40:00|1680.61|1678.41|1682.24|1680.04|1682.24|1680.04|1680.49|1678.29|0
1661417100000|2022-08-25 08:45:00|1681.74|1679.54|1680.99|1678.79|1682.24|1680.04|1680.74|1678.54|0
1661417400000|2022-08-25 08:50:00|1680.74|1678.54|1679.24|1677.04|1680.99|1678.79|1679.24|1677.04|0
1661417700000|2022-08-25 08:55:00|1679.36|1677.16|1679.49|1677.29|1679.99|1677.79|1678.99|1676.79|0
1661418000000|2022-08-25 09:00:00|1679.24|1677.04|1677.24|1675.04|1680.74|1678.54|1677.24|1675.04|0
1661418300000|2022-08-25 09:05:00|1677.49|1675.29|1677.24|1675.04|1678.99|1676.79|1677.24|1675.04|0
1661418600000|2022-08-25 09:10:00|1676.99|1674.79|1676.49|1674.29|1676.99|1674.79|1676.24|1674.04|0
1661418900000|2022-08-25 09:15:00|1676.74|1674.54|1672.74|1670.54|1676.99|1674.79|1672.49|1670.29|0
1661419200000|2022-08-25 09:20:00|1672.99|1670.79|1671.49|1669.29|1673.24|1671.04|1671.24|1669.04|0
1661419500000|2022-08-25 09:25:00|1671.74|1669.54|1668.24|1666.04|1671.74|1669.54|1667.74|1665.54|0
1661419800000|2022-08-25 09:30:00|1667.99|1665.79|1667.74|1665.54|1668.99|1666.79|1664.99|1662.79|0
1661420100000|2022-08-25 09:35:00|1667.49|1665.29|1665.99|1663.79|1668.24|1666.04|1664.99|1662.79|0
1661420400000|2022-08-25 09:40:00|1666.24|1664.04|1665.11|1662.91|1666.36|1664.16|1663.74|1661.54|0
1661420700000|2022-08-25 09:45:00|1665.24|1663.04|1662.36|1660.16|1665.49|1663.29|1661.49|1659.29|0
1661421000000|2022-08-25 09:50:00|1662.24|1660.04|1665.24|1663.04|1665.24|1663.04|1662.24|1660.04|0
1661421300000|2022-08-25 09:55:00|1664.86|1662.66|1663.49|1661.29|1665.74|1663.54|1662.74|1660.54|0
1661421600000|2022-08-25 10:00:00|1662.99|1660.79|1662.49|1660.29|1664.99|1662.79|1661.74|1659.54|0
1661421900000|2022-08-25 10:05:00|1662.24|1660.04|1662.24|1660.04|1663.24|1661.04|1661.74|1659.54|0
1661422200000|2022-08-25 10:10:00|1662.36|1660.16|1664.49|1662.29|1664.49|1662.29|1661.49|1659.29|0
1661422500000|2022-08-25 10:15:00|1664.36|1662.16|1662.49|1660.29|1664.74|1662.54|1662.49|1660.29|0
1661422800000|2022-08-25 10:20:00|1662.74|1660.54|1665.74|1663.54|1665.74|1663.54|1662.49|1660.29|0
1661423100000|2022-08-25 10:25:00|1665.49|1663.29|1666.49|1664.29|1666.74|1664.54|1665.24|1663.04|0
1661423400000|2022-08-25 10:30:00|1666.61|1664.41|1667.24|1665.04|1667.74|1665.54|1665.49|1663.29|0
1661423700000|2022-08-25 10:35:00|1666.99|1664.79|1665.24|1663.04|1667.24|1665.04|1664.49|1662.29|0
1661424000000|2022-08-25 10:40:00|1664.99|1662.79|1667.24|1665.04|1667.24|1665.04|1664.49|1662.29|0
1661424300000|2022-08-25 10:45:00|1666.99|1664.79|1666.74|1664.54|1667.74|1665.54|1665.49|1663.29|0
1661424600000|2022-08-25 10:50:00|1666.99|1664.79|1666.24|1664.04|1667.36|1665.16|1665.99|1663.79|0
1661424900000|2022-08-25 10:55:00|1666.49|1664.29|1665.99|1663.79|1667.74|1665.54|1665.99|1663.79|0
1661425200000|2022-08-25 11:00:00|1666.36|1664.16|1666.49|1664.29|1666.74|1664.54|1664.24|1662.04|0
1661425500000|2022-08-25 11:05:00|1665.99|1663.79|1666.86|1664.66|1666.99|1664.79|1665.74|1663.54|0
1661425800000|2022-08-25 11:10:00|1666.74|1664.54|1672.24|1670.04|1672.24|1670.04|1666.74|1664.54|0
1661426100000|2022-08-25 11:15:00|1672.49|1670.29|1671.74|1669.54|1672.99|1670.79|1670.24|1668.04|0
1661426400000|2022-08-25 11:20:00|1671.99|1669.79|1671.24|1669.04|1672.74|1670.54|1669.74|1667.54|0
1661426700000|2022-08-25 11:25:00|1670.99|1668.79|1672.24|1670.04|1672.24|1670.04|1670.99|1668.79|0
1661427000000|2022-08-25 11:30:00|1672.11|1669.91|1668.99|1666.79|1672.11|1669.91|1668.74|1666.54|0
1661427300000|2022-08-25 11:35:00|1668.74|1666.54|1669.61|1667.41|1669.99|1667.79|1667.49|1665.29|0
1661427600000|2022-08-25 11:40:00|1669.49|1667.29|1666.74|1664.54|1670.24|1668.04|1666.74|1664.54|0
1661427900000|2022-08-25 11:45:00|1666.99|1664.79|1667.99|1665.79|1668.24|1666.04|1665.99|1663.79|0
1661428200000|2022-08-25 11:50:00|1667.74|1665.54|1667.61|1665.41|1667.99|1665.79|1666.49|1664.29|0
1661428500000|2022-08-25 11:55:00|1667.49|1665.29|1668.61|1666.41|1668.99|1666.79|1666.74|1664.54|0
1661428800000|2022-08-25 12:00:00|1668.74|1666.54|1670.86|1668.66|1671.49|1669.29|1668.49|1666.29|0
1661429100000|2022-08-25 12:05:00|1670.74|1668.54|1669.99|1667.79|1670.99|1668.79|1668.74|1666.54|0
1661429400000|2022-08-25 12:10:00|1670.24|1668.04|1668.49|1666.29|1670.61|1668.41|1667.99|1665.79|0
1661429700000|2022-08-25 12:15:00|1668.24|1666.04|1665.99|1663.79|1668.49|1666.29|1665.99|1663.79|0
1661430000000|2022-08-25 12:20:00|1666.24|1664.04|1665.74|1663.54|1666.49|1664.29|1663.99|1661.79|0
1661430300000|2022-08-25 12:25:00|1665.49|1663.29|1666.74|1664.54|1666.74|1664.54|1664.24|1662.04|0
1661430600000|2022-08-25 12:30:00|1667.11|1664.91|1664.74|1662.54|1667.11|1664.91|1660.24|1658.04|0
1661430900000|2022-08-25 12:35:00|1664.49|1662.29|1662.24|1660.04|1665.49|1663.29|1661.24|1659.04|0
1661431200000|2022-08-25 12:40:00|1662.49|1660.29|1659.36|1657.16|1662.99|1660.79|1657.99|1655.79|0
1661431500000|2022-08-25 12:45:00|1658.61|1656.41|1658.24|1656.04|1660.49|1658.29|1657.49|1655.29|0
1661431800000|2022-08-25 12:50:00|1657.74|1655.54|1659.99|1657.79|1660.74|1658.54|1656.74|1654.54|0
1661432100000|2022-08-25 12:55:00|1659.86|1657.66|1661.99|1659.79|1661.99|1659.79|1658.99|1656.79|0
1661432400000|2022-08-25 13:00:00|1661.74|1659.54|1660.99|1658.79|1662.74|1660.54|1660.99|1658.79|0
1661432700000|2022-08-25 13:05:00|1661.24|1659.04|1659.99|1657.79|1661.24|1659.04|1658.99|1656.79|0
1661433000000|2022-08-25 13:10:00|1659.49|1657.29|1661.74|1659.54|1662.24|1660.04|1658.49|1656.29|0
1661433300000|2022-08-25 13:15:00|1661.99|1659.79|1661.49|1659.29|1662.99|1660.79|1661.49|1659.29|0
1661433600000|2022-08-25 13:20:00|1661.74|1659.54|1661.74|1659.54|1663.24|1661.04|1660.99|1658.79|0
1661433900000|2022-08-25 13:25:00|1661.99|1659.79|1658.99|1656.79|1661.99|1659.79|1658.74|1656.54|0
1661434200000|2022-08-25 13:30:00|1659.99|1657.79|1650.24|1648.04|1660.49|1658.29|1649.74|1647.54|0
1661434500000|2022-08-25 13:35:00|1649.74|1647.54|1653.49|1651.29|1654.49|1652.29|1649.24|1647.04|0
1661434800000|2022-08-25 13:40:00|1653.99|1651.79|1652.99|1650.79|1655.99|1653.79|1650.99|1648.79|0
1661435100000|2022-08-25 13:45:00|1653.24|1651.04|1655.49|1653.29|1658.24|1656.04|1651.86|1649.66|0
1661435400000|2022-08-25 13:50:00|1655.99|1653.79|1664.74|1662.54|1665.74|1663.54|1653.49|1651.29|0
1661435700000|2022-08-25 13:55:00|1664.99|1662.79|1671.99|1669.79|1672.74|1670.54|1664.99|1662.79|0
1661436000000|2022-08-25 14:00:00|1673.49|1671.29|1674.49|1672.29|1676.99|1674.79|1673.49|1671.29|0
1661436300000|2022-08-25 14:05:00|1674.99|1672.79|1671.99|1669.79|1675.74|1673.54|1670.99|1668.79|0
1661436600000|2022-08-25 14:10:00|1672.24|1670.04|1673.49|1671.29|1673.74|1671.54|1668.74|1666.54|0
1661436900000|2022-08-25 14:15:00|1673.99|1671.79|1672.99|1670.79|1676.49|1674.29|1672.49|1670.29|0
1661437200000|2022-08-25 14:20:00|1672.24|1670.04|1681.49|1679.29|1681.49|1679.29|1671.99|1669.79|0
1661437500000|2022-08-25 14:25:00|1681.74|1679.54|1681.49|1679.29|1683.74|1681.54|1678.99|1676.79|0
1661437800000|2022-08-25 14:30:00|1682.24|1680.04|1682.24|1680.04|1684.24|1682.04|1681.74|1679.54|0
1661438100000|2022-08-25 14:35:00|1681.74|1679.54|1684.49|1682.29|1684.74|1682.54|1681.74|1679.54|0
1661438400000|2022-08-25 14:40:00|1684.24|1682.04|1683.74|1681.54|1685.99|1683.79|1683.24|1681.04|0
1661438700000|2022-08-25 14:45:00|1683.99|1681.79|1683.99|1681.79|1685.99|1683.79|1682.99|1680.79|0
1661439000000|2022-08-25 14:50:00|1684.99|1682.79|1679.24|1677.04|1684.99|1682.79|1678.99|1676.79|0
1661439300000|2022-08-25 14:55:00|1678.99|1676.79|1678.49|1676.29|1680.24|1678.04|1677.74|1675.54|0
1661439600000|2022-08-25 15:00:00|1678.99|1676.79|1674.49|1672.29|1678.99|1676.79|1673.49|1671.29|0
1661439900000|2022-08-25 15:05:00|1674.24|1672.04|1672.74|1670.54|1674.49|1672.29|1671.74|1669.54|0
1661440200000|2022-08-25 15:10:00|1672.99|1670.79|1668.74|1666.54|1674.49|1672.29|1668.36|1666.16|0
1661440500000|2022-08-25 15:15:00|1668.99|1666.79|1664.49|1662.29|1669.24|1667.04|1662.49|1660.29|0
1661440800000|2022-08-25 15:20:00|1665.49|1663.29|1658.49|1656.29|1665.99|1663.79|1657.99|1655.79|0
1661441100000|2022-08-25 15:25:00|1657.99|1655.79|1664.24|1662.04|1665.24|1663.04|1657.99|1655.79|0
1661441400000|2022-08-25 15:30:00|1664.49|1662.29|1664.24|1662.04|1667.24|1665.04|1662.99|1660.79|0
1661441700000|2022-08-25 15:35:00|1664.49|1662.29|1666.74|1664.54|1667.49|1665.29|1663.74|1661.54|0
1661442000000|2022-08-25 15:40:00|1666.49|1664.29|1668.74|1666.54|1669.24|1667.04|1664.99|1662.79|0
1661442300000|2022-08-25 15:45:00|1668.99|1666.79|1667.99|1665.79|1669.49|1667.29|1665.99|1663.79|0
1661442600000|2022-08-25 15:50:00|1667.74|1665.54|1665.99|1663.79|1668.74|1666.54|1665.24|1663.04|0
1661442900000|2022-08-25 15:55:00|1665.74|1663.54|1668.74|1666.54|1669.49|1667.29|1662.74|1660.54|0
1661443200000|2022-08-25 16:00:00|1668.24|1666.04|1666.99|1664.79|1669.24|1667.04|1665.74|1663.54|0
1661443500000|2022-08-25 16:05:00|1667.24|1665.04|1664.74|1662.54|1668.99|1666.79|1664.74|1662.54|0
1661443800000|2022-08-25 16:10:00|1664.99|1662.79|1660.74|1658.54|1666.74|1664.54|1658.99|1656.79|0
1661444100000|2022-08-25 16:15:00|1660.49|1658.29|1661.49|1659.29|1661.49|1659.29|1658.74|1656.54|0
1661444400000|2022-08-25 16:20:00|1661.24|1659.04|1660.49|1658.29|1662.24|1660.04|1659.74|1657.54|0
1661444700000|2022-08-25 16:25:00|1660.74|1658.54|1664.49|1662.29|1665.24|1663.04|1660.49|1658.29|0
1661445000000|2022-08-25 16:30:00|1664.74|1662.54|1663.99|1661.79|1665.49|1663.29|1661.99|1659.79|0
1661445300000|2022-08-25 16:35:00|1663.74|1661.54|1664.24|1662.04|1665.24|1663.04|1663.24|1661.04|0
1661445600000|2022-08-25 16:40:00|1664.49|1662.29|1661.74|1659.54|1664.49|1662.29|1659.49|1657.29|0
1661445900000|2022-08-25 16:45:00|1661.99|1659.79|1656.49|1654.29|1662.24|1660.04|1654.74|1652.54|0
1661446200000|2022-08-25 16:50:00|1657.24|1655.04|1660.99|1658.79|1661.49|1659.29|1657.24|1655.04|0
1661446500000|2022-08-25 16:55:00|1661.24|1659.04|1662.49|1660.29|1662.49|1660.29|1659.74|1657.54|0
1661446800000|2022-08-25 17:00:00|1662.24|1660.04|1662.99|1660.79|1664.99|1662.79|1660.74|1658.54|0
1661447100000|2022-08-25 17:05:00|1662.74|1660.54|1661.49|1659.29|1665.74|1663.54|1660.74|1658.54|0
1661447400000|2022-08-25 17:10:00|1661.74|1659.54|1663.74|1661.54|1663.74|1661.54|1660.24|1658.04|0
1661447700000|2022-08-25 17:15:00|1663.49|1661.29|1666.24|1664.04|1666.49|1664.29|1662.49|1660.29|0
1661448000000|2022-08-25 17:20:00|1665.99|1663.79|1668.24|1666.04|1669.74|1667.54|1665.49|1663.29|0
1661448300000|2022-08-25 17:25:00|1668.49|1666.29|1668.99|1666.79|1669.99|1667.79|1667.24|1665.04|0
1661448600000|2022-08-25 17:30:00|1669.24|1667.04|1671.74|1669.54|1671.74|1669.54|1668.24|1666.04|0
1661448900000|2022-08-25 17:35:00|1671.99|1669.79|1673.24|1671.04|1673.99|1671.79|1671.24|1669.04|0
1661449200000|2022-08-25 17:40:00|1673.49|1671.29|1674.99|1672.79|1675.24|1673.04|1672.74|1670.54|0
1661449500000|2022-08-25 17:45:00|1675.24|1673.04|1675.74|1673.54|1677.24|1675.04|1674.24|1672.04|0
1661449800000|2022-08-25 17:50:00|1675.49|1673.29|1675.99|1673.79|1675.99|1673.79|1674.49|1672.29|0
1661450100000|2022-08-25 17:55:00|1676.24|1674.04|1675.24|1673.04|1676.24|1674.04|1673.99|1671.79|0
1661450400000|2022-08-25 18:00:00|1675.49|1673.29|1671.74|1669.54|1675.74|1673.54|1671.24|1669.04|0
1661450700000|2022-08-25 18:05:00|1671.61|1669.41|1672.99|1670.79|1673.24|1671.04|1669.99|1667.79|0
1661451000000|2022-08-25 18:10:00|1672.74|1670.54|1675.49|1673.29|1676.24|1674.04|1671.49|1669.29|0
1661451300000|2022-08-25 18:15:00|1675.24|1673.04|1674.49|1672.29|1676.24|1674.04|1673.74|1671.54|0
1661451600000|2022-08-25 18:20:00|1674.99|1672.79|1675.49|1673.29|1676.24|1674.04|1673.74|1671.54|0
1661451900000|2022-08-25 18:25:00|1675.24|1673.04|1676.99|1674.79|1677.49|1675.29|1675.24|1673.04|0
1661452200000|2022-08-25 18:30:00|1677.24|1675.04|1675.74|1673.54|1677.74|1675.54|1674.99|1672.79|0
1661452500000|2022-08-25 18:35:00|1675.99|1673.79|1672.74|1670.54|1675.99|1673.79|1672.74|1670.54|0
1661452800000|2022-08-25 18:40:00|1672.49|1670.29|1671.24|1669.04|1672.49|1670.29|1669.49|1667.29|0
1661453100000|2022-08-25 18:45:00|1671.49|1669.29|1671.49|1669.29|1671.74|1669.54|1669.49|1667.29|0
1661453400000|2022-08-25 18:50:00|1671.24|1669.04|1670.49|1668.29|1671.49|1669.29|1668.49|1666.29|0
1661453700000|2022-08-25 18:55:00|1670.24|1668.04|1674.24|1672.04|1674.24|1672.04|1670.24|1668.04|0
1661454000000|2022-08-25 19:00:00|1673.99|1671.79|1676.24|1674.04|1676.24|1674.04|1672.99|1670.79|0
1661454300000|2022-08-25 19:05:00|1676.49|1674.29|1673.74|1671.54|1676.74|1674.54|1672.74|1670.54|0
1661454600000|2022-08-25 19:10:00|1673.49|1671.29|1675.49|1673.29|1675.49|1673.29|1672.49|1670.29|0
1661454900000|2022-08-25 19:15:00|1675.74|1673.54|1677.99|1675.79|1677.99|1675.79|1673.99|1671.79|0
1661455200000|2022-08-25 19:20:00|1678.24|1676.04|1680.49|1678.29|1680.74|1678.54|1677.99|1675.79|0
1661455500000|2022-08-25 19:25:00|1680.74|1678.54|1682.24|1680.04|1682.74|1680.54|1679.99|1677.79|0
1661455800000|2022-08-25 19:30:00|1681.99|1679.79|1679.99|1677.79|1682.24|1680.04|1677.99|1675.79|0
1661456100000|2022-08-25 19:35:00|1680.24|1678.04|1684.24|1682.04|1684.24|1682.04|1679.99|1677.79|0
1661456400000|2022-08-25 19:40:00|1684.49|1682.29|1691.98|1689.78|1691.98|1689.78|1683.99|1681.79|0
1661456700000|2022-08-25 19:45:00|1691.48|1689.28|1694.23|1692.03|1694.98|1692.78|1690.73|1688.53|0
1661457000000|2022-08-25 19:50:00|1694.73|1692.53|1695.23|1693.03|1695.73|1693.53|1691.23|1689.03|0
1661457300000|2022-08-25 19:55:00|1694.98|1692.78|1701.73|1699.53|1703.23|1701.03|1694.48|1692.28|0
1661457600000|2022-08-25 20:00:00|1703.23|1701.03|1698.48|1696.28|1703.23|1701.03|1698.48|1696.28|0
1661457900000|2022-08-25 20:05:00|1698.73|1696.53|1697.23|1695.03|1699.48|1697.28|1696.98|1694.78|0
1661458200000|2022-08-25 20:10:00|1696.98|1694.78|1695.23|1693.03|1696.98|1694.78|1695.23|1693.03|0
1661458500000|2022-08-25 20:15:00|1696.78|1693.98|1697.03|1694.23|1697.78|1694.98|1696.4|1693.6|0
1661458800000|2022-08-25 20:20:00|1697.28|1694.48|1697.03|1694.23|1697.53|1694.73|1696.78|1693.98|0
1661459100000|2022-08-25 20:25:00|1697.28|1694.48|1698.03|1695.23|1698.03|1695.23|1697.03|1694.23|0
1661459400000|2022-08-25 20:30:00|1697.9|1695.1|1697.65|1694.85|1697.9|1695.1|1697.03|1694.23|0
1661459700000|2022-08-25 20:35:00|1697.78|1694.98|1697.53|1694.73|1698.28|1695.48|1697.53|1694.73|0
1661460000000|2022-08-25 20:40:00|1697.28|1694.48|1697.03|1694.23|1697.78|1694.98|1697.03|1694.23|0
1661460300000|2022-08-25 20:45:00|1697.28|1694.48|1696.53|1693.73|1697.28|1694.48|1696.53|1693.73|0
1661460600000|2022-08-25 20:50:00|1696.28|1693.48|1696.65|1693.85|1696.65|1693.85|1696.28|1693.48|0
1661460900000|2022-08-25 20:55:00|1696.53|1693.73|1696.65|1693.85|1697.03|1694.23|1695.78|1692.98|0
1661461200000|2022-08-25 21:00:00|1696.46|1693.66|1697.05|1694.25|1697.05|1694.25|1696.46|1693.66|0
1661461500000|2022-08-25 21:05:00|1697.01|1694.21|1697.67|1694.87|1698.03|1695.23|1696.68|1693.88|0
1661461800000|2022-08-25 21:10:00|1697.89|1695.09|1697.96|1695.16|1698.11|1695.31|1697.49|1694.69|0
1661462100000|2022-08-25 21:15:00|1698|1695.2|1698.83|1696.03|1699.12|1696.32|1698|1695.2|0
1661462400000|2022-08-25 21:20:00|1699.09|1696.29|1698.9|1696.1|1699.23|1696.43|1698.83|1696.03|0
1661462700000|2022-08-25 21:25:00|1698.79|1695.99|1698.51|1695.71|1698.79|1695.99|1697.89|1695.09|0
1661463000000|2022-08-25 21:30:00|1698.47|1695.67|1698.22|1695.42|1698.65|1695.85|1698.22|1695.42|0
1661463300000|2022-08-25 21:35:00|1698.03|1695.23|1698.83|1696.03|1698.83|1696.03|1698.03|1695.23|0
1661463600000|2022-08-25 21:40:00|1698.79|1695.99|1698.68|1695.88|1699.01|1696.21|1698.61|1695.81|0
1661463900000|2022-08-25 21:45:00|1698.72|1695.92|1699.05|1696.25|1699.09|1696.29|1698.72|1695.92|0
1661464200000|2022-08-25 21:50:00|1698.98|1696.18|1699.05|1696.25|1699.09|1696.29|1698.36|1695.56|0
1661464500000|2022-08-25 21:55:00|1699.12|1696.32|1698.76|1695.96|1699.12|1696.32|1698.72|1695.92|0
1661464800000|2022-08-25 22:00:00|1699.15|1696.35|1697.53|1694.73|1701.4|1698.6|1697.53|1694.73|0
1661465100000|2022-08-25 22:05:00|1697.28|1694.48|1697.28|1694.48|1697.28|1694.48|1696.78|1693.98|0
1661465400000|2022-08-25 22:10:00|1697.15|1694.35|1696.28|1693.48|1697.15|1694.35|1696.03|1693.23|0
1661465700000|2022-08-25 22:15:00|1696.15|1693.35|1696.03|1693.23|1696.78|1693.98|1696.03|1693.23|0
1661466000000|2022-08-25 22:20:00|1695.78|1692.98|1694.78|1691.98|1696.03|1693.23|1694.53|1691.73|0
1661466300000|2022-08-25 22:25:00|1694.53|1691.73|1694.78|1691.98|1694.78|1691.98|1694.28|1691.48|0
1661466600000|2022-08-25 22:30:00|1694.53|1691.73|1695.78|1692.98|1695.78|1692.98|1694.53|1691.73|0
1661466900000|2022-08-25 22:35:00|1696.03|1693.23|1695.65|1692.85|1696.03|1693.23|1695.53|1692.73|0
1661467200000|2022-08-25 22:40:00|1695.53|1692.73|1695.28|1692.48|1695.78|1692.98|1695.03|1692.23|0
1661467500000|2022-08-25 22:45:00|1695.78|1692.98|1695.28|1692.48|1696.9|1694.1|1695.28|1692.48|0
1661467800000|2022-08-25 22:50:00|1695.4|1692.6|1695.78|1692.98|1695.78|1692.98|1695.28|1692.48|0
1661468100000|2022-08-25 22:55:00|1695.53|1692.73|1696.03|1693.23|1696.03|1693.23|1695.28|1692.48|0
1661468400000|2022-08-25 23:00:00|1696.28|1693.48|1696.53|1693.73|1697.53|1694.73|1696.28|1693.48|0
1661468700000|2022-08-25 23:05:00|1696.78|1693.98|1698.53|1695.73|1698.78|1695.98|1696.78|1693.98|0
1661469000000|2022-08-25 23:10:00|1698.78|1695.98|1698.03|1695.23|1699.03|1696.23|1698.03|1695.23|0
1661469300000|2022-08-25 23:15:00|1698.15|1695.35|1699.03|1696.23|1699.53|1696.73|1698.03|1695.23|0
1661469600000|2022-08-25 23:20:00|1699.28|1696.48|1700.78|1697.98|1701.28|1698.48|1699.03|1696.23|0
1661469900000|2022-08-25 23:25:00|1700.53|1697.73|1700.53|1697.73|1701.28|1698.48|1700.53|1697.73|0
1661470200000|2022-08-25 23:30:00|1700.78|1697.98|1700.53|1697.73|1700.9|1698.1|1700.03|1697.23|0
1661470500000|2022-08-25 23:35:00|1700.28|1697.48|1698.78|1695.98|1700.28|1697.48|1698.78|1695.98|0
1661470800000|2022-08-25 23:40:00|1698.53|1695.73|1699.28|1696.48|1699.28|1696.48|1698.03|1695.23|0
1661471100000|2022-08-25 23:45:00|1699.15|1696.35|1699.03|1696.23|1699.9|1697.1|1698.53|1695.73|0
1661471400000|2022-08-25 23:50:00|1699.28|1696.48|1698.28|1695.48|1699.28|1696.48|1698.03|1695.23|0
1661471700000|2022-08-25 23:55:00|1698.53|1695.73|1697.53|1694.73|1699.15|1696.35|1697.53|1694.73|0
1661472000000|2022-08-26 00:00:00|1697.28|1694.48|1697.03|1694.23|1698.78|1695.98|1696.03|1693.23|0
1661472300000|2022-08-26 00:05:00|1696.78|1693.98|1696.03|1693.23|1697.53|1694.73|1696.03|1693.23|0
1661472600000|2022-08-26 00:10:00|1695.53|1692.73|1695.03|1692.23|1696.03|1693.23|1694.53|1691.73|0
1661472900000|2022-08-26 00:15:00|1694.78|1691.98|1694.78|1691.98|1695.53|1692.73|1694.03|1691.23|0
1661473200000|2022-08-26 00:20:00|1694.53|1691.73|1696.03|1693.23|1696.03|1693.23|1694.28|1691.48|0
1661473500000|2022-08-26 00:25:00|1695.78|1692.98|1695.53|1692.73|1697.03|1694.23|1695.28|1692.48|0
1661473800000|2022-08-26 00:30:00|1695.78|1692.98|1697.03|1694.23|1697.03|1694.23|1695.53|1692.73|0
1661474100000|2022-08-26 00:35:00|1696.9|1694.1|1697.28|1694.48|1698.28|1695.48|1696.53|1693.73|0
1661474400000|2022-08-26 00:40:00|1697.4|1694.6|1698.28|1695.48|1698.78|1695.98|1697.15|1694.35|0
1661474700000|2022-08-26 00:45:00|1698.03|1695.23|1698.53|1695.73|1699.53|1696.73|1698.03|1695.23|0
1661475000000|2022-08-26 00:50:00|1698.78|1695.98|1698.78|1695.98|1699.03|1696.23|1697.78|1694.98|0
1661475300000|2022-08-26 00:55:00|1698.53|1695.73|1699.53|1696.73|1700.53|1697.73|1698.53|1695.73|0
1661475600000|2022-08-26 01:00:00|1699.28|1696.48|1698.78|1695.98|1699.53|1696.73|1698.53|1695.73|0
1661475900000|2022-08-26 01:05:00|1698.53|1695.73|1698.28|1695.48|1698.78|1695.98|1698.03|1695.23|0
1661476200000|2022-08-26 01:10:00|1698.03|1695.23|1698.65|1695.85|1698.78|1695.98|1698.03|1695.23|0
1661476500000|2022-08-26 01:15:00|1699.03|1696.23|1696.53|1693.73|1699.53|1696.73|1696.53|1693.73|0
1661476800000|2022-08-26 01:20:00|1697.03|1694.23|1696.78|1693.98|1697.78|1694.98|1696.15|1693.35|0
1661477100000|2022-08-26 01:25:00|1696.53|1693.73|1697.28|1694.48|1698.03|1695.23|1696.53|1693.73|0
1661477400000|2022-08-26 01:30:00|1697.53|1694.73|1697.53|1694.73|1698.78|1695.98|1697.28|1694.48|0
1661477700000|2022-08-26 01:35:00|1697.28|1694.48|1698.28|1695.48|1699.28|1696.48|1697.03|1694.23|0
1661478000000|2022-08-26 01:40:00|1698.03|1695.23|1698.03|1695.23|1698.78|1695.98|1697.78|1694.98|0
1661478300000|2022-08-26 01:45:00|1698.28|1695.48|1699.03|1696.23|1700.28|1697.48|1697.78|1694.98|0
1661478600000|2022-08-26 01:50:00|1699.28|1696.48|1701.28|1698.48|1701.28|1698.48|1699.28|1696.48|0
1661478900000|2022-08-26 01:55:00|1701.03|1698.23|1700.53|1697.73|1701.28|1698.48|1700.28|1697.48|0
1661479200000|2022-08-26 02:00:00|1700.28|1697.48|1700.28|1697.48|1700.78|1697.98|1699.53|1696.73|0
1661479500000|2022-08-26 02:05:00|1700.03|1697.23|1700.53|1697.73|1700.53|1697.73|1699.28|1696.48|0
1661479800000|2022-08-26 02:10:00|1700.28|1697.48|1700.78|1697.98|1701.03|1698.23|1699.78|1696.98|0
1661480100000|2022-08-26 02:15:00|1700.53|1697.73|1700.78|1697.98|1701.28|1698.48|1700.53|1697.73|0
1661480400000|2022-08-26 02:20:00|1700.53|1697.73|1700.78|1697.98|1701.03|1698.23|1700.03|1697.23|0
1661480700000|2022-08-26 02:25:00|1700.53|1697.73|1699.78|1696.98|1700.53|1697.73|1699.78|1696.98|0
1661481000000|2022-08-26 02:30:00|1700.03|1697.23|1699.78|1696.98|1700.78|1697.98|1699.53|1696.73|0
1661481300000|2022-08-26 02:35:00|1699.53|1696.73|1700.03|1697.23|1700.03|1697.23|1699.53|1696.73|0
1661481600000|2022-08-26 02:40:00|1699.78|1696.98|1700.53|1697.73|1700.78|1697.98|1699.78|1696.98|0
1661481900000|2022-08-26 02:45:00|1700.28|1697.48|1700.28|1697.48|1700.53|1697.73|1700.03|1697.23|0
1661482200000|2022-08-26 02:50:00|1700.03|1697.23|1700.53|1697.73|1700.53|1697.73|1700.03|1697.23|0
1661482500000|2022-08-26 02:55:00|1700.78|1697.98|1700.78|1697.98|1701.03|1698.23|1700.53|1697.73|0
1661482800000|2022-08-26 03:00:00|1700.53|1697.73|1700.28|1697.48|1701.28|1698.48|1700.28|1697.48|0
1661483100000|2022-08-26 03:05:00|1700.03|1697.23|1700.03|1697.23|1700.28|1697.48|1700.03|1697.23|0
1661483400000|2022-08-26 03:10:00|1700.28|1697.48|1700.53|1697.73|1700.78|1697.98|1700.03|1697.23|0
1661483700000|2022-08-26 03:15:00|1700.78|1697.98|1700.53|1697.73|1700.78|1697.98|1700.28|1697.48|0
1661484000000|2022-08-26 03:20:00|1700.78|1697.98|1700.78|1697.98|1701.28|1698.48|1700.78|1697.98|0
1661484300000|2022-08-26 03:25:00|1701.03|1698.23|1701.28|1698.48|1701.28|1698.48|1700.53|1697.73|0
1661484600000|2022-08-26 03:30:00|1701.03|1698.23|1701.28|1698.48|1701.28|1698.48|1701.03|1698.23|0
1661484900000|2022-08-26 03:35:00|1701.03|1698.23|1701.28|1698.48|1701.28|1698.48|1701.03|1698.23|0
1661485200000|2022-08-26 03:40:00|1701.03|1698.23|1700.53|1697.73|1701.03|1698.23|1700.53|1697.73|0
1661485500000|2022-08-26 03:45:00|1700.4|1697.6|1700.28|1697.48|1700.4|1697.6|1700.03|1697.23|0
1661485800000|2022-08-26 03:50:00|1700.03|1697.23|1699.78|1696.98|1700.28|1697.48|1699.53|1696.73|0
1661486100000|2022-08-26 03:55:00|1700.03|1697.23|1699.78|1696.98|1700.03|1697.23|1699.53|1696.73|0
1661486400000|2022-08-26 04:00:00|1699.53|1696.73|1699.28|1696.48|1699.78|1696.98|1698.78|1695.98|0
1661486700000|2022-08-26 04:05:00|1699.03|1696.23|1698.28|1695.48|1699.03|1696.23|1698.03|1695.23|0
1661487000000|2022-08-26 04:10:00|1698.53|1695.73|1698.28|1695.48|1698.53|1695.73|1697.78|1694.98|0
1661487300000|2022-08-26 04:15:00|1698.03|1695.23|1697.03|1694.23|1698.28|1695.48|1697.03|1694.23|0
1661487600000|2022-08-26 04:20:00|1697.28|1694.48|1697.78|1694.98|1697.78|1694.98|1697.03|1694.23|0
1661487900000|2022-08-26 04:25:00|1698.03|1695.23|1698.03|1695.23|1698.28|1695.48|1698.03|1695.23|0
1661488200000|2022-08-26 04:30:00|1698.28|1695.48|1698.28|1695.48|1698.28|1695.48|1698.28|1695.48|0
1661488500000|2022-08-26 04:35:00|1698.03|1695.23|1698.03|1695.23|1698.28|1695.48|1698.03|1695.23|0
1661488800000|2022-08-26 04:40:00|1698.15|1695.35|1698.03|1695.23|1698.53|1695.73|1697.9|1695.1|0
1661489100000|2022-08-26 04:45:00|1697.78|1694.98|1698.28|1695.48|1698.28|1695.48|1697.78|1694.98|0
1661489400000|2022-08-26 04:50:00|1698.03|1695.23|1696.78|1693.98|1698.03|1695.23|1696.78|1693.98|0
1661489700000|2022-08-26 04:55:00|1697.03|1694.23|1696.53|1693.73|1697.28|1694.48|1696.28|1693.48|0
1661490000000|2022-08-26 05:00:00|1696.78|1693.98|1695.78|1692.98|1696.78|1693.98|1695.78|1692.98|0
1661490300000|2022-08-26 05:05:00|1695.53|1692.73|1696.28|1693.48|1696.9|1694.1|1695.53|1692.73|0
1661490600000|2022-08-26 05:10:00|1696.53|1693.73|1696.53|1693.73|1696.53|1693.73|1695.28|1692.48|0
1661490900000|2022-08-26 05:15:00|1696.28|1693.48|1697.03|1694.23|1697.78|1694.98|1696.28|1693.48|0
1661491200000|2022-08-26 05:20:00|1697.28|1694.48|1696.78|1693.98|1697.78|1694.98|1696.78|1693.98|0
1661491500000|2022-08-26 05:25:00|1697.03|1694.23|1696.53|1693.73|1697.28|1694.48|1696.53|1693.73|0
1661491800000|2022-08-26 05:30:00|1696.78|1693.98|1695.53|1692.73|1696.78|1693.98|1694.78|1691.98|0
1661492100000|2022-08-26 05:35:00|1695.78|1692.98|1694.28|1691.48|1696.03|1693.23|1694.28|1691.48|0
1661492400000|2022-08-26 05:40:00|1694.53|1691.73|1695.53|1692.73|1695.78|1692.98|1694.28|1691.48|0
1661492700000|2022-08-26 05:45:00|1695.28|1692.48|1694.28|1691.48|1695.53|1692.73|1693.53|1690.73|0
1661493000000|2022-08-26 05:50:00|1694.53|1691.73|1695.03|1692.23|1695.53|1692.73|1694.28|1691.48|0
1661493300000|2022-08-26 05:55:00|1694.78|1691.98|1694.65|1691.85|1695.03|1692.23|1693.53|1690.73|0
1661493600000|2022-08-26 06:00:00|1694.53|1691.73|1694.78|1691.98|1694.78|1691.98|1693.03|1690.23|0
1661493900000|2022-08-26 06:05:00|1694.53|1691.73|1693.53|1690.73|1694.78|1691.98|1692.78|1689.98|0
1661494200000|2022-08-26 06:10:00|1694.03|1691.23|1693.03|1690.23|1694.28|1691.48|1692.28|1689.48|0
1661494500000|2022-08-26 06:15:00|1693.28|1690.48|1694.28|1691.48|1694.28|1691.48|1692.03|1689.23|0
1661494800000|2022-08-26 06:20:00|1694.03|1691.23|1693.28|1690.48|1694.78|1691.98|1693.28|1690.48|0
1661495100000|2022-08-26 06:25:00|1693.53|1690.73|1694.53|1691.73|1694.78|1691.98|1693.28|1690.48|0
1661495400000|2022-08-26 06:30:00|1694.78|1691.98|1695.78|1692.98|1696.28|1693.48|1694.53|1691.73|0
1661495700000|2022-08-26 06:35:00|1696.03|1693.23|1696.53|1693.73|1697.03|1694.23|1695.28|1692.48|0
1661496000000|2022-08-26 06:40:00|1696.78|1693.98|1695.78|1692.98|1697.03|1694.23|1695.15|1692.35|0
1661496300000|2022-08-26 06:45:00|1695.53|1692.73|1695.78|1692.98|1696.78|1693.98|1695.53|1692.73|0
1661496600000|2022-08-26 06:50:00|1695.53|1692.73|1695.28|1692.48|1696.03|1693.23|1694.53|1691.73|0
1661496900000|2022-08-26 06:55:00|1695.53|1692.73|1696.28|1693.48|1696.78|1693.98|1695.28|1692.48|0
1661497200000|2022-08-26 07:00:00|1696.03|1693.23|1693.03|1690.23|1697.03|1694.23|1693.03|1690.23|0
1661497500000|2022-08-26 07:05:00|1692.73|1690.53|1694.73|1692.53|1695.6|1693.4|1692.73|1690.53|0
1661497800000|2022-08-26 07:10:00|1694.85|1692.65|1695.23|1693.03|1695.98|1693.78|1692.98|1690.78|0
1661498100000|2022-08-26 07:15:00|1695.35|1693.15|1694.48|1692.28|1695.35|1693.15|1693.48|1691.28|0
1661498400000|2022-08-26 07:20:00|1694.23|1692.03|1697.73|1695.53|1697.98|1695.78|1694.23|1692.03|0
1661498700000|2022-08-26 07:25:00|1697.98|1695.78|1698.73|1696.53|1699.98|1697.78|1697.48|1695.28|0
1661499000000|2022-08-26 07:30:00|1698.98|1696.78|1695.48|1693.28|1699.23|1697.03|1694.48|1692.28|0
1661499300000|2022-08-26 07:35:00|1695.23|1693.03|1694.23|1692.03|1695.23|1693.03|1693.48|1691.28|0
1661499600000|2022-08-26 07:40:00|1693.98|1691.78|1691.23|1689.03|1694.23|1692.03|1689.48|1687.28|0
1661499900000|2022-08-26 07:45:00|1690.98|1688.78|1692.1|1689.9|1692.23|1690.03|1690.48|1688.28|0
1661500200000|2022-08-26 07:50:00|1691.98|1689.78|1691.48|1689.28|1692.73|1690.53|1690.73|1688.53|0
1661500500000|2022-08-26 07:55:00|1691.6|1689.4|1691.48|1689.28|1692.73|1690.53|1690.23|1688.03|0
1661500800000|2022-08-26 08:00:00|1691.23|1689.03|1688.98|1686.78|1691.23|1689.03|1687.85|1685.65|0
1661501100000|2022-08-26 08:05:00|1688.73|1686.53|1689.23|1687.03|1689.73|1687.53|1687.73|1685.53|0
1661501400000|2022-08-26 08:10:00|1688.98|1686.78|1689.48|1687.28|1689.98|1687.78|1687.98|1685.78|0
1661501700000|2022-08-26 08:15:00|1689.73|1687.53|1688.98|1686.78|1689.98|1687.78|1687.73|1685.53|0
1661502000000|2022-08-26 08:20:00|1688.73|1686.53|1688.98|1686.78|1689.23|1687.03|1687.98|1685.78|0
1661502300000|2022-08-26 08:25:00|1689.23|1687.03|1687.73|1685.53|1689.23|1687.03|1687.48|1685.28|0
1661502600000|2022-08-26 08:30:00|1687.48|1685.28|1690.98|1688.78|1691.48|1689.28|1685.73|1683.53|0
1661502900000|2022-08-26 08:35:00|1691.23|1689.03|1691.48|1689.28|1691.98|1689.78|1690.73|1688.53|0
1661503200000|2022-08-26 08:40:00|1691.73|1689.53|1691.73|1689.53|1692.23|1690.03|1690.48|1688.28|0
1661503500000|2022-08-26 08:45:00|1691.98|1689.78|1692.73|1690.53|1693.73|1691.53|1691.48|1689.28|0
1661503800000|2022-08-26 08:50:00|1692.98|1690.78|1690.48|1688.28|1693.48|1691.28|1690.23|1688.03|0
1661504100000|2022-08-26 08:55:00|1690.35|1688.15|1689.23|1687.03|1690.73|1688.53|1689.23|1687.03|0
1661504400000|2022-08-26 09:00:00|1689.48|1687.28|1688.48|1686.28|1689.73|1687.53|1688.23|1686.03|0
1661504700000|2022-08-26 09:05:00|1688.23|1686.03|1689.98|1687.78|1689.98|1687.78|1687.48|1685.28|0
1661505000000|2022-08-26 09:10:00|1690.23|1688.03|1690.23|1688.03|1690.23|1688.03|1688.48|1686.28|0
1661505300000|2022-08-26 09:15:00|1690.48|1688.28|1688.98|1686.78|1690.48|1688.28|1687.85|1685.65|0
1661505600000|2022-08-26 09:20:00|1688.73|1686.53|1688.48|1686.28|1688.98|1686.78|1686.23|1684.03|0
1661505900000|2022-08-26 09:25:00|1688.35|1686.15|1687.48|1685.28|1689.73|1687.53|1686.98|1684.78|0
1661506200000|2022-08-26 09:30:00|1687.23|1685.03|1686.73|1684.53|1687.98|1685.78|1684.98|1682.78|0
1661506500000|2022-08-26 09:35:00|1686.98|1684.78|1687.98|1685.78|1688.23|1686.03|1686.48|1684.28|0
1661506800000|2022-08-26 09:40:00|1688.23|1686.03|1688.73|1686.53|1688.73|1686.53|1687.48|1685.28|0
1661507100000|2022-08-26 09:45:00|1688.48|1686.28|1684.98|1682.78|1688.98|1686.78|1684.98|1682.78|0
1661507400000|2022-08-26 09:50:00|1685.23|1683.03|1685.1|1682.9|1685.48|1683.28|1684.35|1682.15|0
1661507700000|2022-08-26 09:55:00|1684.98|1682.78|1686.35|1684.15|1686.35|1684.15|1684.48|1682.28|0
1661508000000|2022-08-26 10:00:00|1686.48|1684.28|1686.73|1684.53|1687.48|1685.28|1685.73|1683.53|0
1661508300000|2022-08-26 10:05:00|1686.98|1684.78|1686.23|1684.03|1686.98|1684.78|1685.48|1683.28|0
1661508600000|2022-08-26 10:10:00|1686.48|1684.28|1686.23|1684.03|1686.73|1684.53|1684.73|1682.53|0
1661508900000|2022-08-26 10:15:00|1686.48|1684.28|1686.73|1684.53|1686.73|1684.53|1684.73|1682.53|0
1661509200000|2022-08-26 10:20:00|1686.48|1684.28|1688.48|1686.28|1688.48|1686.28|1685.48|1683.28|0
1661509500000|2022-08-26 10:25:00|1687.98|1685.78|1687.23|1685.03|1689.23|1687.03|1687.23|1685.03|0
1661509800000|2022-08-26 10:30:00|1687.48|1685.28|1685.23|1683.03|1687.73|1685.53|1684.73|1682.53|0
1661510100000|2022-08-26 10:35:00|1685.48|1683.28|1685.23|1683.03|1685.48|1683.28|1683.73|1681.53|0
1661510400000|2022-08-26 10:40:00|1685.1|1682.9|1683.98|1681.78|1685.98|1683.78|1683.73|1681.53|0
1661510700000|2022-08-26 10:45:00|1684.23|1682.03|1685.48|1683.28|1685.48|1683.28|1683.48|1681.28|0
1661511000000|2022-08-26 10:50:00|1685.73|1683.53|1684.48|1682.28|1685.98|1683.78|1683.73|1681.53|0
1661511300000|2022-08-26 10:55:00|1684.73|1682.53|1685.73|1683.53|1685.98|1683.78|1683.48|1681.28|0
1661511600000|2022-08-26 11:00:00|1685.98|1683.78|1683.23|1681.03|1686.98|1684.78|1682.73|1680.53|0
1661511900000|2022-08-26 11:05:00|1682.98|1680.78|1682.98|1680.78|1683.48|1681.28|1681.23|1679.03|0
1661512200000|2022-08-26 11:10:00|1683.23|1681.03|1685.23|1683.03|1685.23|1683.03|1683.23|1681.03|0
1661512500000|2022-08-26 11:15:00|1684.98|1682.78|1686.23|1684.03|1686.35|1684.15|1684.73|1682.53|0
1661512800000|2022-08-26 11:20:00|1686.48|1684.28|1685.48|1683.28|1686.48|1684.28|1684.98|1682.78|0
1661513100000|2022-08-26 11:25:00|1685.73|1683.53|1685.48|1683.28|1686.73|1684.53|1684.73|1682.53|0
1661513400000|2022-08-26 11:30:00|1684.98|1682.78|1687.23|1685.03|1687.98|1685.78|1684.73|1682.53|0
1661513700000|2022-08-26 11:35:00|1687.48|1685.28|1689.23|1687.03|1689.73|1687.53|1687.23|1685.03|0
1661514000000|2022-08-26 11:40:00|1688.98|1686.78|1688.98|1686.78|1689.98|1687.78|1688.23|1686.03|0
1661514300000|2022-08-26 11:45:00|1689.23|1687.03|1690.73|1688.53|1690.98|1688.78|1688.73|1686.53|0
1661514600000|2022-08-26 11:50:00|1690.98|1688.78|1691.98|1689.78|1691.98|1689.78|1689.48|1687.28|0
1661514900000|2022-08-26 11:55:00|1692.23|1690.03|1691.23|1689.03|1692.98|1690.78|1689.98|1687.78|0
1661515200000|2022-08-26 12:00:00|1691.48|1689.28|1689.48|1687.28|1692.48|1690.28|1689.48|1687.28|0
1661515500000|2022-08-26 12:05:00|1689.6|1687.4|1690.98|1688.78|1691.23|1689.03|1689.48|1687.28|0
1661515800000|2022-08-26 12:10:00|1690.73|1688.53|1691.23|1689.03|1691.23|1689.03|1689.23|1687.03|0
1661516100000|2022-08-26 12:15:00|1691.48|1689.28|1691.73|1689.53|1692.48|1690.28|1690.73|1688.53|0
1661516400000|2022-08-26 12:20:00|1691.48|1689.28|1691.73|1689.53|1691.98|1689.78|1688.98|1686.78|0
1661516700000|2022-08-26 12:25:00|1691.98|1689.78|1689.98|1687.78|1691.98|1689.78|1689.48|1687.28|0
1661517000000|2022-08-26 12:30:00|1689.6|1687.4|1697.1|1694.9|1702.48|1700.28|1687.35|1685.15|0
1661517300000|2022-08-26 12:35:00|1696.73|1694.53|1697.6|1695.4|1697.6|1695.4|1692.48|1690.28|0
1661517600000|2022-08-26 12:40:00|1697.98|1695.78|1691.23|1689.03|1697.98|1695.78|1689.23|1687.03|0
1661517900000|2022-08-26 12:45:00|1690.98|1688.78|1696.35|1694.15|1696.48|1694.28|1690.73|1688.53|0
1661518200000|2022-08-26 12:50:00|1696.98|1694.78|1697.73|1695.53|1698.98|1696.78|1695.73|1693.53|0
1661518500000|2022-08-26 12:55:00|1697.98|1695.78|1702.23|1700.03|1702.73|1700.53|1697.48|1695.28|0
1661518800000|2022-08-26 13:00:00|1701.98|1699.78|1709.98|1707.78|1710.23|1708.03|1701.48|1699.28|0
1661519100000|2022-08-26 13:05:00|1710.48|1708.28|1715.35|1713.15|1717.73|1715.53|1710.23|1708.03|0
1661519400000|2022-08-26 13:10:00|1715.23|1713.03|1713.23|1711.03|1716.48|1714.28|1712.23|1710.03|0
1661519700000|2022-08-26 13:15:00|1713.48|1711.28|1710.98|1708.78|1713.73|1711.53|1710.48|1708.28|0
1661520000000|2022-08-26 13:20:00|1710.73|1708.53|1708.73|1706.53|1710.73|1708.53|1706.48|1704.28|0
1661520300000|2022-08-26 13:25:00|1708.23|1706.03|1702.48|1700.28|1708.73|1706.53|1700.98|1698.78|0
1661520600000|2022-08-26 13:30:00|1702.23|1700.03|1700.98|1698.78|1703.1|1700.9|1694.73|1692.53|0
1661520900000|2022-08-26 13:35:00|1701.48|1699.28|1698.98|1696.78|1702.73|1700.53|1695.98|1693.78|0
1661521200000|2022-08-26 13:40:00|1698.48|1696.28|1698.23|1696.03|1699.73|1697.53|1694.48|1692.28|0
1661521500000|2022-08-26 13:45:00|1697.98|1695.78|1693.73|1691.53|1699.23|1697.03|1693.73|1691.53|0
1661521800000|2022-08-26 13:50:00|1693.48|1691.28|1698.23|1696.03|1698.23|1696.03|1688.48|1686.28|0
1661522100000|2022-08-26 13:55:00|1697.48|1695.28|1699.23|1697.03|1700.98|1698.78|1697.35|1695.15|0
1661522400000|2022-08-26 14:00:00|1695.35|1693.15|1661.8|1658.72|1698.6|1696.4|1661.8|1658.72|0
1661522700000|2022-08-26 14:05:00|1659.93|1656.85|1702.67|1699.59|1702.67|1699.59|1658.68|1655.6|0
1661523000000|2022-08-26 14:10:00|1704.42|1701.34|1693.42|1690.34|1707.17|1704.09|1687.04|1683.96|0
1661523300000|2022-08-26 14:15:00|1693.67|1690.59|1692.92|1689.84|1696.92|1693.84|1686.17|1683.09|0
1661523600000|2022-08-26 14:20:00|1693.17|1690.09|1670.42|1667.34|1693.17|1690.09|1669.29|1666.21|0
1661523900000|2022-08-26 14:25:00|1670.17|1667.09|1656.67|1653.59|1672.42|1669.34|1651.92|1648.84|0
1661524200000|2022-08-26 14:30:00|1654.17|1651.09|1643.93|1640.85|1654.17|1651.09|1638.68|1635.6|0
1661524500000|2022-08-26 14:35:00|1642.68|1639.6|1631.18|1628.1|1646.55|1643.47|1627.68|1624.6|0
1661524800000|2022-08-26 14:40:00|1631.68|1628.6|1634.93|1631.85|1638.93|1635.85|1631.68|1628.6|0
1661525100000|2022-08-26 14:45:00|1634.18|1631.1|1641.93|1638.85|1641.93|1638.85|1631.93|1628.85|0
1661525400000|2022-08-26 14:50:00|1642.18|1639.1|1637.93|1634.85|1642.18|1639.1|1634.68|1631.6|0
1661525700000|2022-08-26 14:55:00|1638.18|1635.1|1635.68|1632.6|1638.68|1635.6|1632.43|1629.35|0
1661526000000|2022-08-26 15:00:00|1634.43|1631.35|1622.93|1619.85|1635.93|1632.85|1622.93|1619.85|0
1661526300000|2022-08-26 15:05:00|1621.93|1618.85|1620.3|1617.22|1626.18|1623.1|1616.43|1613.35|0
1661526600000|2022-08-26 15:10:00|1618.93|1615.85|1624.18|1621.1|1624.43|1621.35|1617.18|1614.1|0
1661526900000|2022-08-26 15:15:00|1623.93|1620.85|1615.18|1612.1|1624.68|1621.6|1613.68|1610.6|0
1661527200000|2022-08-26 15:20:00|1614.93|1611.85|1617.43|1614.35|1617.43|1614.35|1608.43|1605.35|0
1661527500000|2022-08-26 15:25:00|1617.18|1614.1|1618.93|1615.85|1621.68|1618.6|1614.93|1611.85|0
1661527800000|2022-08-26 15:30:00|1618.43|1615.35|1621.43|1618.35|1622.93|1619.85|1616.18|1613.1|0
1661528100000|2022-08-26 15:35:00|1620.93|1617.85|1618.68|1615.6|1622.43|1619.35|1616.68|1613.6|0
1661528400000|2022-08-26 15:40:00|1617.93|1614.85|1615.68|1612.6|1621.18|1618.1|1612.93|1609.85|0
1661528700000|2022-08-26 15:45:00|1616.43|1613.35|1621.93|1618.85|1622.93|1619.85|1616.43|1613.35|0
1661529000000|2022-08-26 15:50:00|1622.18|1619.1|1623.93|1620.85|1626.18|1623.1|1618.93|1615.85|0
1661529300000|2022-08-26 15:55:00|1624.18|1621.1|1617.68|1614.6|1624.18|1621.1|1616.68|1613.6|0
1661529600000|2022-08-26 16:00:00|1617.18|1614.1|1608.43|1605.35|1617.93|1614.85|1608.18|1605.1|0
1661529900000|2022-08-26 16:05:00|1608.93|1605.85|1610.93|1607.85|1611.93|1608.85|1607.3|1604.22|0
1661530200000|2022-08-26 16:10:00|1611.18|1608.1|1612.68|1609.6|1612.93|1609.85|1608.68|1605.6|0
1661530500000|2022-08-26 16:15:00|1612.18|1609.1|1606.93|1603.85|1612.43|1609.35|1603.93|1600.85|0
1661530800000|2022-08-26 16:20:00|1606.43|1603.35|1603.93|1600.85|1606.43|1603.35|1602.93|1599.85|0
1661531100000|2022-08-26 16:25:00|1603.68|1600.6|1606.93|1603.85|1607.18|1604.1|1602.43|1599.35|0
1661531400000|2022-08-26 16:30:00|1606.68|1603.6|1601.68|1598.6|1606.68|1603.6|1601.18|1598.1|0
1661531700000|2022-08-26 16:35:00|1601.43|1598.35|1603.18|1600.1|1604.18|1601.1|1600.93|1597.85|0
1661532000000|2022-08-26 16:40:00|1603.43|1600.35|1605.93|1602.85|1609.43|1606.35|1601.68|1598.6|0
1661532300000|2022-08-26 16:45:00|1605.68|1602.6|1610.43|1607.35|1610.43|1607.35|1604.68|1601.6|0
1661532600000|2022-08-26 16:50:00|1610.18|1607.1|1606.68|1603.6|1610.18|1607.1|1604.93|1601.85|0
1661532900000|2022-08-26 16:55:00|1607.18|1604.1|1610.93|1607.85|1611.68|1608.6|1607.18|1604.1|0
1661533200000|2022-08-26 17:00:00|1610.18|1607.1|1610.43|1607.35|1613.18|1610.1|1607.68|1604.6|0
1661533500000|2022-08-26 17:05:00|1610.18|1607.1|1612.43|1609.35|1613.93|1610.85|1610.18|1607.1|0
1661533800000|2022-08-26 17:10:00|1611.93|1608.85|1608.68|1605.6|1612.68|1609.6|1606.93|1603.85|0
1661534100000|2022-08-26 17:15:00|1608.18|1605.1|1606.43|1603.35|1610.93|1607.85|1605.18|1602.1|0
1661534400000|2022-08-26 17:20:00|1605.68|1602.6|1609.93|1606.85|1609.93|1606.85|1605.68|1602.6|0
1661534700000|2022-08-26 17:25:00|1609.8|1606.72|1608.43|1605.35|1611.93|1608.85|1608.43|1605.35|0
1661535000000|2022-08-26 17:30:00|1608.18|1605.1|1605.43|1602.35|1608.18|1605.1|1603.43|1600.35|0
1661535300000|2022-08-26 17:35:00|1605.93|1602.85|1602.43|1599.35|1606.93|1603.85|1602.18|1599.1|0
1661535600000|2022-08-26 17:40:00|1602.68|1599.6|1598.93|1595.85|1602.68|1599.6|1597.43|1594.35|0
1661535900000|2022-08-26 17:45:00|1599.18|1596.1|1599.43|1596.35|1600.93|1597.85|1597.93|1594.85|0
1661536200000|2022-08-26 17:50:00|1599.68|1596.6|1598.43|1595.35|1599.68|1596.6|1596.18|1593.1|0
1661536500000|2022-08-26 17:55:00|1598.18|1595.1|1598.18|1595.1|1599.18|1596.1|1596.93|1593.85|0
1661536800000|2022-08-26 18:00:00|1597.93|1594.85|1597.18|1594.1|1600.18|1597.1|1596.43|1593.35|0
1661537100000|2022-08-26 18:05:00|1596.93|1593.85|1595.68|1592.6|1598.68|1595.6|1594.68|1591.6|0
1661537400000|2022-08-26 18:10:00|1595.43|1592.35|1594.18|1591.1|1595.68|1592.6|1592.93|1589.85|0
1661537700000|2022-08-26 18:15:00|1594.43|1591.35|1588.68|1585.6|1594.43|1591.35|1587.68|1584.6|0
1661538000000|2022-08-26 18:20:00|1589.18|1586.1|1591.18|1588.1|1593.18|1590.1|1589.18|1586.1|0
1661538300000|2022-08-26 18:25:00|1590.93|1587.85|1591.49|1589.29|1593.24|1591.04|1589.43|1586.35|0
1661538600000|2022-08-26 18:30:00|1590.99|1588.79|1592.24|1590.04|1593.49|1591.29|1590.24|1588.04|0
1661538900000|2022-08-26 18:35:00|1591.99|1589.79|1589.74|1587.54|1593.49|1591.29|1588.24|1586.04|0
1661539200000|2022-08-26 18:40:00|1589.49|1587.29|1587.74|1585.54|1590.49|1588.29|1587.49|1585.29|0
1661539500000|2022-08-26 18:45:00|1587.99|1585.79|1586.24|1584.04|1590.49|1588.29|1585.49|1583.29|0
1661539800000|2022-08-26 18:50:00|1586.49|1584.29|1583.49|1581.29|1586.99|1584.79|1583.49|1581.29|0
1661540100000|2022-08-26 18:55:00|1583.74|1581.54|1581.24|1579.04|1584.49|1582.29|1580.24|1578.04|0
1661540400000|2022-08-26 19:00:00|1580.99|1578.79|1582.99|1580.79|1586.24|1584.04|1580.99|1578.79|0
1661540700000|2022-08-26 19:05:00|1582.74|1580.54|1577.49|1575.29|1584.49|1582.29|1576.74|1574.54|0
1661541000000|2022-08-26 19:10:00|1577.74|1575.54|1577.24|1575.04|1578.24|1576.04|1574.74|1572.54|0
1661541300000|2022-08-26 19:15:00|1576.99|1574.79|1581.49|1579.29|1583.99|1581.79|1576.99|1574.79|0
1661541600000|2022-08-26 19:20:00|1581.74|1579.54|1576.74|1574.54|1583.49|1581.29|1574.24|1572.04|0
1661541900000|2022-08-26 19:25:00|1576.49|1574.29|1577.74|1575.54|1580.49|1578.29|1574.74|1572.54|0
1661542200000|2022-08-26 19:30:00|1577.99|1575.79|1573.49|1571.29|1578.99|1576.79|1573.49|1571.29|0
1661542500000|2022-08-26 19:35:00|1573.74|1571.54|1572.74|1570.54|1574.99|1572.79|1570|1567.8|0
1661542800000|2022-08-26 19:40:00|1572.99|1570.79|1566.5|1564.3|1573.74|1571.54|1566|1563.8|0
1661543100000|2022-08-26 19:45:00|1567.25|1565.05|1567.25|1565.05|1571|1568.8|1564.5|1562.3|0
1661543400000|2022-08-26 19:50:00|1567.5|1565.3|1560.5|1558.3|1571.25|1569.05|1560.5|1558.3|0
1661543700000|2022-08-26 19:55:00|1561.25|1559.05|1560.75|1558.55|1568.5|1566.3|1560.25|1558.05|0
1661544000000|2022-08-26 20:00:00|1559.62|1557.42|1556.25|1554.05|1560.5|1558.3|1554.75|1552.55|0
1661544300000|2022-08-26 20:05:00|1556.5|1554.3|1557.25|1555.05|1557.5|1555.3|1555.5|1553.3|0
1661544600000|2022-08-26 20:10:00|1557.5|1555.3|1558.75|1556.55|1559|1556.8|1556.75|1554.55|0
1661732700000|2022-08-29 00:25:00|1520.79|1517.99|1521.04|1518.24|1521.54|1518.74|1520.29|1517.49|0
1661733000000|2022-08-29 00:30:00|1521.16|1518.36|1519.54|1516.74|1523.79|1520.99|1519.29|1516.49|0
1661733300000|2022-08-29 00:35:00|1519.29|1516.49|1520.79|1517.99|1521.29|1518.49|1519.29|1516.49|0
1661733600000|2022-08-29 00:40:00|1520.54|1517.74|1518.04|1515.24|1521.04|1518.24|1517.04|1514.24|0
1661733900000|2022-08-29 00:45:00|1517.79|1514.99|1515.05|1512.25|1518.04|1515.24|1514.05|1511.25|0
1661734200000|2022-08-29 00:50:00|1514.8|1512|1515.55|1512.75|1516.79|1513.99|1514.55|1511.75|0
1661734500000|2022-08-29 00:55:00|1515.05|1512.25|1513.05|1510.25|1515.55|1512.75|1511.17|1508.37|0
1661734800000|2022-08-29 01:00:00|1513.3|1510.5|1513.05|1510.25|1514.8|1512|1512.05|1509.25|0
1661735100000|2022-08-29 01:05:00|1513.3|1510.5|1517.05|1514.25|1517.05|1514.25|1512.8|1510|0
1661735400000|2022-08-29 01:10:00|1517.17|1514.37|1512.8|1510|1517.3|1514.5|1512.55|1509.75|0
1661735700000|2022-08-29 01:15:00|1512.3|1509.5|1512.3|1509.5|1514.05|1511.25|1511.55|1508.75|0
1661736000000|2022-08-29 01:20:00|1512.55|1509.75|1512.05|1509.25|1513.3|1510.5|1510.55|1507.75|0
1661736300000|2022-08-29 01:25:00|1511.8|1509|1510.55|1507.75|1512.55|1509.75|1508.8|1506|0
1661736600000|2022-08-29 01:30:00|1510.3|1507.5|1513.55|1510.75|1514.3|1511.5|1510.3|1507.5|0
1661736900000|2022-08-29 01:35:00|1513.8|1511|1514.05|1511.25|1514.3|1511.5|1511.3|1508.5|0
1661737200000|2022-08-29 01:40:00|1513.8|1511|1516.3|1513.5|1517.05|1514.25|1513.42|1510.62|0
1661737500000|2022-08-29 01:45:00|1516.55|1513.75|1515.8|1513|1516.55|1513.75|1514.8|1512|0
1661737800000|2022-08-29 01:50:00|1515.55|1512.75|1518.05|1515.25|1518.3|1515.5|1515.05|1512.25|0
1661738100000|2022-08-29 01:55:00|1518.3|1515.5|1518.3|1515.5|1518.55|1515.75|1516.8|1514|0
1661738400000|2022-08-29 02:00:00|1518.55|1515.75|1517.8|1515|1518.55|1515.75|1517.05|1514.25|0
1661738700000|2022-08-29 02:05:00|1518.05|1515.25|1520.55|1517.75|1522.05|1519.25|1518.05|1515.25|0
1661739000000|2022-08-29 02:10:00|1520.3|1517.5|1520.55|1517.75|1521.3|1518.5|1519.42|1516.62|0
1661739300000|2022-08-29 02:15:00|1520.8|1518|1519.8|1517|1520.8|1518|1519.05|1516.25|0
1661739600000|2022-08-29 02:20:00|1519.67|1516.87|1522.05|1519.25|1522.3|1519.5|1519.55|1516.75|0
1661739900000|2022-08-29 02:25:00|1522.3|1519.5|1524.55|1521.75|1525.8|1523|1522.3|1519.5|0
1661740200000|2022-08-29 02:30:00|1524.8|1522|1525.8|1523|1525.8|1523|1523.55|1520.75|0
1661740500000|2022-08-29 02:35:00|1526.05|1523.25|1526.05|1523.25|1526.3|1523.5|1524.8|1522|0
1661740800000|2022-08-29 02:40:00|1526.3|1523.5|1528.05|1525.25|1528.8|1526|1526.3|1523.5|0
1661741100000|2022-08-29 02:45:00|1528.55|1525.75|1525.8|1523|1528.55|1525.75|1525.8|1523|0
1661741400000|2022-08-29 02:50:00|1526.05|1523.25|1524.3|1521.5|1526.3|1523.5|1522.8|1520|0
1661741700000|2022-08-29 02:55:00|1524.05|1521.25|1524.3|1521.5|1524.8|1522|1523.55|1520.75|0
1661742000000|2022-08-29 03:00:00|1524.42|1521.62|1523.55|1520.75|1525.8|1523|1523.55|1520.75|0
1661742300000|2022-08-29 03:05:00|1523.3|1520.5|1524.8|1522|1524.8|1522|1522.8|1520|0
1661742600000|2022-08-29 03:10:00|1525.05|1522.25|1525.55|1522.75|1526.3|1523.5|1524.55|1521.75|0
1661742900000|2022-08-29 03:15:00|1525.8|1523|1526.55|1523.75|1527.3|1524.5|1525.8|1523|0
1661743200000|2022-08-29 03:20:00|1526.3|1523.5|1526.05|1523.25|1526.92|1524.12|1525.67|1522.87|0
1661743500000|2022-08-29 03:25:00|1525.92|1523.12|1526.55|1523.75|1527.8|1525|1525.8|1523|0
1661743800000|2022-08-29 03:30:00|1526.8|1524|1528.3|1525.5|1528.8|1526|1526.05|1523.25|0
1661744100000|2022-08-29 03:35:00|1528.42|1525.62|1528.3|1525.5|1529.05|1526.25|1527.8|1525|0
1661744400000|2022-08-29 03:40:00|1528.55|1525.75|1527.05|1524.25|1528.55|1525.75|1526.05|1523.25|0
1661744700000|2022-08-29 03:45:00|1527.3|1524.5|1527.8|1525|1528.05|1525.25|1527.05|1524.25|0
1661745000000|2022-08-29 03:50:00|1527.55|1524.75|1528.55|1525.75|1529.05|1526.25|1527.55|1524.75|0
1661745300000|2022-08-29 03:55:00|1528.3|1525.5|1530.55|1527.75|1530.79|1527.99|1528.3|1525.5|0
1661745600000|2022-08-29 04:00:00|1530.91|1528.11|1531.91|1529.11|1532.41|1529.61|1530.42|1527.62|0
1661745900000|2022-08-29 04:05:00|1531.66|1528.86|1531.66|1528.86|1532.16|1529.36|1530.66|1527.86|0
1661746200000|2022-08-29 04:10:00|1531.41|1528.61|1530.16|1527.36|1531.41|1528.61|1529.92|1527.12|0
1661746500000|2022-08-29 04:15:00|1530.04|1527.24|1526.8|1524|1530.79|1527.99|1526.3|1523.5|0
1661746800000|2022-08-29 04:20:00|1526.55|1523.75|1526.55|1523.75|1527.05|1524.25|1524.8|1522|0
1661747100000|2022-08-29 04:25:00|1526.3|1523.5|1526.17|1523.37|1526.8|1524|1525.3|1522.5|0
1661747400000|2022-08-29 04:30:00|1526.05|1523.25|1526.55|1523.75|1527.8|1525|1526.05|1523.25|0
1661747700000|2022-08-29 04:35:00|1526.3|1523.5|1526.05|1523.25|1527.42|1524.62|1525.55|1522.75|0
1661748000000|2022-08-29 04:40:00|1526.3|1523.5|1526.55|1523.75|1526.8|1524|1526.05|1523.25|0
1661748300000|2022-08-29 04:45:00|1526.3|1523.5|1525.3|1522.5|1527.3|1524.5|1524.8|1522|0
1661748600000|2022-08-29 04:50:00|1525.05|1522.25|1526.3|1523.5|1526.3|1523.5|1524.55|1521.75|0
1661748900000|2022-08-29 04:55:00|1526.05|1523.25|1527.3|1524.5|1527.55|1524.75|1526.05|1523.25|0
1661749200000|2022-08-29 05:00:00|1527.8|1525|1528.04|1525.24|1529.54|1526.74|1527.55|1524.75|0
1661749500000|2022-08-29 05:05:00|1527.8|1525|1525.8|1523|1528.29|1525.49|1525.55|1522.75|0
1661749800000|2022-08-29 05:10:00|1526.3|1523.5|1527.55|1524.75|1527.8|1525|1525.17|1522.37|0
1661750100000|2022-08-29 05:15:00|1527.3|1524.5|1528.3|1525.5|1528.55|1525.75|1526.8|1524|0
1661750400000|2022-08-29 05:20:00|1528.05|1525.25|1527.3|1524.5|1528.55|1525.75|1526.8|1524|0
1661750700000|2022-08-29 05:25:00|1527.05|1524.25|1526.8|1524|1527.8|1525|1526.3|1523.5|0
1661751000000|2022-08-29 05:30:00|1527.05|1524.25|1527.17|1524.37|1528.55|1525.75|1526.05|1523.25|0
1661751300000|2022-08-29 05:35:00|1527.05|1524.25|1526.05|1523.25|1528.05|1525.25|1525.55|1522.75|0
1661751600000|2022-08-29 05:40:00|1525.8|1523|1523.54|1520.74|1526.3|1523.5|1523.54|1520.74|0
1661751900000|2022-08-29 05:45:00|1523.79|1520.99|1523.04|1520.24|1524.04|1521.24|1522.55|1519.75|0
1661752200000|2022-08-29 05:50:00|1523.29|1520.49|1522.05|1519.25|1523.29|1520.49|1521.3|1518.5|0
1661752500000|2022-08-29 05:55:00|1521.8|1519|1517.55|1514.75|1521.8|1519|1517.3|1514.5|0
1661752800000|2022-08-29 06:00:00|1518.05|1515.25|1521.3|1518.5|1523.29|1520.49|1517.92|1515.12|0
1661753100000|2022-08-29 06:05:00|1521.05|1518.25|1526.79|1523.99|1528.54|1525.74|1520.8|1518|0
1661753400000|2022-08-29 06:10:00|1527.04|1524.24|1526.04|1523.24|1528.29|1525.49|1525.79|1522.99|0
1661753700000|2022-08-29 06:15:00|1526.79|1523.99|1526.54|1523.74|1528.79|1525.99|1526.29|1523.49|0
1661754000000|2022-08-29 06:20:00|1526.29|1523.49|1526.04|1523.24|1527.29|1524.49|1524.79|1521.99|0
1661754300000|2022-08-29 06:25:00|1526.16|1523.36|1523.79|1520.99|1527.79|1524.99|1523.54|1520.74|0
1661754600000|2022-08-29 06:30:00|1524.04|1521.24|1526.54|1523.74|1527.29|1524.49|1524.04|1521.24|0
1661754900000|2022-08-29 06:35:00|1526.79|1523.99|1528.29|1525.49|1529.04|1526.24|1525.79|1522.99|0
1661755200000|2022-08-29 06:40:00|1528.54|1525.74|1529.81|1527.01|1530.56|1527.76|1528.04|1525.24|0
1661755500000|2022-08-29 06:45:00|1530.06|1527.26|1527.81|1525.01|1530.81|1528.01|1527.81|1525.01|0
1661755800000|2022-08-29 06:50:00|1527.56|1524.76|1529.31|1526.51|1529.31|1526.51|1527.56|1524.76|0
1661756100000|2022-08-29 06:55:00|1529.06|1526.26|1533.55|1530.75|1534.8|1532|1529.06|1526.26|0
1661756400000|2022-08-29 07:00:00|1533.67|1530.87|1540.7|1537.34|1541.83|1538.47|1532.55|1529.34|0
1661756700000|2022-08-29 07:05:00|1541.08|1537.72|1536.97|1534.33|1541.72|1539.08|1536.72|1534.08|0
1661757000000|2022-08-29 07:10:00|1536.59|1533.95|1534.12|1531.92|1538.47|1535.83|1533.75|1531.55|0
1661757300000|2022-08-29 07:15:00|1534.5|1532.3|1528.76|1526.56|1535.75|1533.55|1528.76|1526.56|0
1661757600000|2022-08-29 07:20:00|1528.51|1526.31|1523.23|1520.59|1528.51|1526.31|1519.98|1517.34|0
1661757900000|2022-08-29 07:25:00|1522.98|1520.34|1527.48|1524.84|1527.48|1524.84|1522.98|1520.34|0
1661758200000|2022-08-29 07:30:00|1527.35|1524.71|1533.22|1530.58|1533.47|1530.83|1527.35|1524.71|0
1661758500000|2022-08-29 07:35:00|1533.47|1530.83|1537.97|1535.33|1538.72|1536.08|1532.97|1530.33|0
1661758800000|2022-08-29 07:40:00|1537.72|1535.08|1530.72|1528.08|1537.72|1535.08|1530.22|1527.58|0
1661759100000|2022-08-29 07:45:00|1530.47|1527.83|1532.22|1529.58|1532.72|1530.08|1529.97|1527.33|0
1661759400000|2022-08-29 07:50:00|1532.47|1529.83|1534.72|1532.08|1535.97|1533.33|1530.47|1527.83|0
1661759700000|2022-08-29 07:55:00|1534.59|1531.95|1536.47|1533.83|1537.72|1535.08|1534.59|1531.95|0
1661760000000|2022-08-29 08:00:00|1536.22|1533.58|1531.97|1529.33|1537.84|1535.2|1530.97|1528.33|0
1661760300000|2022-08-29 08:05:00|1531.72|1529.08|1530.47|1527.83|1532.22|1529.58|1529.72|1527.08|0
1661760600000|2022-08-29 08:10:00|1530.72|1528.08|1528.59|1525.95|1530.72|1528.08|1528.22|1525.58|0
1661760900000|2022-08-29 08:15:00|1528.72|1526.08|1531.97|1529.33|1532.47|1529.83|1527.23|1524.59|0
1661761200000|2022-08-29 08:20:00|1532.22|1529.58|1528.22|1525.58|1534.72|1532.08|1528.22|1525.58|0
1661761500000|2022-08-29 08:25:00|1527.97|1525.33|1527.97|1525.33|1529.22|1526.58|1527.22|1524.58|0
1661761800000|2022-08-29 08:30:00|1527.72|1525.08|1527.22|1524.58|1529.97|1527.33|1526.72|1524.08|0
1661762100000|2022-08-29 08:35:00|1526.72|1524.08|1525.73|1523.09|1528.47|1525.83|1524.23|1521.59|0
1661762400000|2022-08-29 08:40:00|1525.48|1522.84|1526.47|1523.83|1526.72|1524.08|1523.48|1520.84|0
1661762700000|2022-08-29 08:45:00|1526.59|1523.95|1527.97|1525.33|1529.59|1526.95|1526.47|1523.83|0
1661763000000|2022-08-29 08:50:00|1528.22|1525.58|1523.98|1521.34|1528.47|1525.83|1523.85|1521.21|0
1661763300000|2022-08-29 08:55:00|1524.23|1521.59|1519.48|1516.84|1525.23|1522.59|1519.48|1516.84|0
1661763600000|2022-08-29 09:00:00|1519.98|1517.34|1518.98|1516.34|1521.23|1518.59|1518.48|1515.84|0
1661763900000|2022-08-29 09:05:00|1518.85|1516.21|1521.73|1519.09|1523.23|1520.59|1518.85|1516.21|0
1661764200000|2022-08-29 09:10:00|1521.98|1519.34|1525.47|1522.83|1525.47|1522.83|1521.73|1519.09|0
1661764500000|2022-08-29 09:15:00|1525.97|1523.33|1522.48|1519.84|1526.22|1523.58|1522.1|1519.46|0
1661764800000|2022-08-29 09:20:00|1522.73|1520.09|1523.48|1520.84|1524.72|1522.08|1521.98|1519.34|0
1661765100000|2022-08-29 09:25:00|1523.23|1520.59|1523.98|1521.34|1526.22|1523.58|1522.85|1520.21|0
1661765400000|2022-08-29 09:30:00|1523.73|1521.09|1521.73|1519.09|1525.22|1522.58|1520.98|1518.34|0
1661765700000|2022-08-29 09:35:00|1521.98|1519.34|1519.48|1516.84|1522.98|1520.34|1519.23|1516.59|0
1661766000000|2022-08-29 09:40:00|1519.23|1516.59|1520.48|1517.84|1520.98|1518.34|1519.1|1516.46|0
1661766300000|2022-08-29 09:45:00|1519.98|1517.34|1517.48|1514.84|1520.23|1517.59|1516.98|1514.34|0
1661766600000|2022-08-29 09:50:00|1517.73|1515.09|1519.98|1517.34|1520.48|1517.84|1517.23|1514.59|0
1661766900000|2022-08-29 09:55:00|1520.23|1517.59|1524.6|1521.96|1525.73|1523.09|1520.23|1517.59|0
1661767200000|2022-08-29 10:00:00|1524.48|1521.84|1524.35|1521.71|1525.98|1523.34|1523.73|1521.09|0
1661767500000|2022-08-29 10:05:00|1524.48|1521.84|1523.73|1521.09|1524.73|1522.09|1522.98|1520.34|0
1661767800000|2022-08-29 10:10:00|1523.48|1520.84|1520.48|1517.84|1524.73|1522.09|1519.48|1516.84|0
1661768100000|2022-08-29 10:15:00|1520.23|1517.59|1523.23|1520.59|1523.73|1521.09|1519.98|1517.34|0
1661768400000|2022-08-29 10:20:00|1522.98|1520.34|1524.98|1522.34|1525.48|1522.84|1522.23|1519.59|0
1661768700000|2022-08-29 10:25:00|1525.23|1522.59|1522.23|1519.59|1525.48|1522.84|1520.48|1517.84|0
1661769000000|2022-08-29 10:30:00|1522.48|1519.84|1526.98|1524.34|1527.23|1524.59|1522.48|1519.84|0
1661769300000|2022-08-29 10:35:00|1527.23|1524.59|1525.98|1523.34|1527.73|1525.09|1523.98|1521.34|0
1661769600000|2022-08-29 10:40:00|1526.23|1523.59|1524.73|1522.09|1527.23|1524.59|1524.73|1522.09|0
1661769900000|2022-08-29 10:45:00|1525.23|1522.59|1526.23|1523.59|1527.23|1524.59|1525.23|1522.59|0
1661770200000|2022-08-29 10:50:00|1526.48|1523.84|1527.73|1525.09|1527.73|1525.09|1524.98|1522.34|0
1661770500000|2022-08-29 10:55:00|1527.48|1524.84|1521.73|1519.09|1527.48|1524.84|1521.48|1518.84|0
1661770800000|2022-08-29 11:00:00|1522.23|1519.59|1520.73|1518.09|1523.35|1520.71|1520.48|1517.84|0
1661771100000|2022-08-29 11:05:00|1520.98|1518.34|1517.73|1515.09|1520.98|1518.34|1516.98|1514.34|0
1661771400000|2022-08-29 11:10:00|1517.98|1515.34|1520.23|1517.59|1520.23|1517.59|1517.1|1514.46|0
1661771700000|2022-08-29 11:15:00|1519.98|1517.34|1518.73|1516.09|1521.23|1518.59|1517.98|1515.34|0
1661772000000|2022-08-29 11:20:00|1518.98|1516.34|1521.48|1518.84|1521.85|1519.21|1518.23|1515.59|0
1661772300000|2022-08-29 11:25:00|1521.23|1518.59|1519.23|1516.59|1521.73|1519.09|1518.98|1516.34|0
1661772600000|2022-08-29 11:30:00|1519.73|1517.09|1519.01|1516.81|1521.51|1519.31|1518.23|1515.59|0
1661772900000|2022-08-29 11:35:00|1518.76|1516.56|1521.01|1518.81|1521.76|1519.56|1518.76|1516.56|0
1661773200000|2022-08-29 11:40:00|1521.26|1519.06|1520.76|1518.56|1522.76|1520.56|1520.01|1517.81|0
1661773500000|2022-08-29 11:45:00|1520.51|1518.31|1524.01|1521.81|1524.26|1522.06|1520.51|1518.31|0
1661773800000|2022-08-29 11:50:00|1524.51|1522.31|1522.01|1519.81|1524.51|1522.31|1521.51|1519.31|0
1661774100000|2022-08-29 11:55:00|1522.26|1520.06|1525.26|1523.06|1525.26|1523.06|1522.26|1520.06|0
1661774400000|2022-08-29 12:00:00|1524.76|1522.56|1523.51|1521.31|1525.01|1522.81|1522.01|1519.81|0
1661774700000|2022-08-29 12:05:00|1524.01|1521.81|1522.51|1520.31|1525.51|1523.31|1522.51|1520.31|0
1661775000000|2022-08-29 12:10:00|1522.76|1520.56|1520.76|1518.56|1522.76|1520.56|1519.76|1517.56|0
1661775300000|2022-08-29 12:15:00|1521.01|1518.81|1522.76|1520.56|1523.01|1520.81|1520.26|1518.06|0
1661775600000|2022-08-29 12:20:00|1523.51|1521.31|1525.51|1523.31|1525.76|1523.56|1523.51|1521.31|0
1661775900000|2022-08-29 12:25:00|1525.76|1523.56|1528.26|1526.06|1528.26|1526.06|1525.76|1523.56|0
1661776200000|2022-08-29 12:30:00|1528.01|1525.81|1531.75|1529.55|1532|1529.8|1527.76|1525.56|0
1661776500000|2022-08-29 12:35:00|1532|1529.8|1531|1528.8|1534.75|1532.55|1529.51|1527.31|0
1661776800000|2022-08-29 12:40:00|1531.25|1529.05|1528.47|1525.83|1531.25|1529.05|1527.97|1525.33|0
1661777100000|2022-08-29 12:45:00|1528.72|1526.08|1528.97|1526.33|1530.97|1528.33|1528.47|1525.83|0
1661777400000|2022-08-29 12:50:00|1529.22|1526.58|1527.47|1524.83|1530.22|1527.58|1526.97|1524.33|0
1661777700000|2022-08-29 12:55:00|1527.22|1524.58|1526.97|1524.33|1528.72|1526.08|1526.72|1524.08|0
1661778000000|2022-08-29 13:00:00|1527.22|1524.58|1527.47|1524.83|1528.97|1526.33|1525.97|1523.33|0
1661778300000|2022-08-29 13:05:00|1527.97|1525.33|1529.97|1527.33|1530.34|1527.7|1527.72|1525.08|0
1661778600000|2022-08-29 13:10:00|1530.22|1527.58|1526.47|1523.83|1531.97|1529.33|1525.22|1522.58|0
1661778900000|2022-08-29 13:15:00|1526.72|1524.08|1530.47|1527.83|1531.22|1528.58|1525.72|1523.08|0
1661779200000|2022-08-29 13:20:00|1530.72|1528.08|1532.47|1529.83|1533.22|1530.58|1530.47|1527.83|0
1661779500000|2022-08-29 13:25:00|1532.22|1529.58|1529.72|1527.08|1532.22|1529.58|1529.22|1526.58|0
1661779800000|2022-08-29 13:30:00|1528.22|1525.58|1537.5|1535.3|1538.5|1536.3|1522.5|1520.3|0
1661780100000|2022-08-29 13:35:00|1538.75|1536.55|1536.5|1534.3|1542.25|1540.05|1534.75|1532.55|0
1661780400000|2022-08-29 13:40:00|1535.75|1533.55|1538|1535.8|1544.5|1542.3|1535.5|1533.3|0
1661780700000|2022-08-29 13:45:00|1537.75|1535.55|1533.25|1531.05|1539.25|1537.05|1530.75|1528.55|0
1661781000000|2022-08-29 13:50:00|1533.5|1531.3|1539.25|1537.05|1542.25|1540.05|1533.5|1531.3|0
1661781300000|2022-08-29 13:55:00|1539.75|1537.55|1536.25|1534.05|1548.25|1546.05|1535.25|1533.05|0
1661781600000|2022-08-29 14:00:00|1535.25|1533.05|1534|1531.8|1537|1534.8|1532.25|1530.05|0
1661781900000|2022-08-29 14:05:00|1533.75|1531.55|1536.75|1534.55|1539.25|1537.05|1532|1529.8|0
1661782200000|2022-08-29 14:10:00|1536.5|1534.3|1539|1536.8|1543.5|1541.3|1535.5|1533.3|0
1661782500000|2022-08-29 14:15:00|1538.5|1536.3|1548.5|1546.3|1550|1547.8|1538|1535.8|0
1661782800000|2022-08-29 14:20:00|1548|1545.8|1547.75|1545.55|1551|1548.8|1546.5|1544.3|0
1661783100000|2022-08-29 14:25:00|1548.25|1546.05|1541|1538.8|1550.25|1548.05|1541|1538.8|0
1661783400000|2022-08-29 14:30:00|1540.25|1538.05|1535.5|1533.3|1545.75|1543.55|1534|1531.8|0
1661783700000|2022-08-29 14:35:00|1536|1533.8|1528.25|1526.05|1536.5|1534.3|1527.5|1525.3|0
1661784000000|2022-08-29 14:40:00|1528.5|1526.3|1530|1527.8|1531|1528.8|1524.5|1522.3|0
1661784300000|2022-08-29 14:45:00|1531|1528.8|1528.25|1526.05|1532|1529.8|1526|1523.8|0
1661784600000|2022-08-29 14:50:00|1529.5|1527.3|1521.5|1519.3|1529.5|1527.3|1519.25|1517.05|0
1661784900000|2022-08-29 14:55:00|1521.25|1519.05|1521.25|1519.05|1522.5|1520.3|1518.25|1516.05|0
1661785200000|2022-08-29 15:00:00|1520|1517.8|1528|1525.8|1529.5|1527.3|1520|1517.8|0
1661785500000|2022-08-29 15:05:00|1527.5|1525.3|1525.25|1523.05|1528.5|1526.3|1519.5|1517.3|0
1661785800000|2022-08-29 15:10:00|1525.37|1523.17|1523.5|1521.3|1526.5|1524.3|1520.25|1518.05|0
1661786100000|2022-08-29 15:15:00|1523.25|1521.05|1526.75|1524.55|1528|1525.8|1523.25|1521.05|0
1661786400000|2022-08-29 15:20:00|1527|1524.8|1531|1528.8|1533|1530.8|1525.25|1523.05|0
1661786700000|2022-08-29 15:25:00|1531.25|1529.05|1528.25|1526.05|1533.49|1531.29|1527.25|1525.05|0
1661787000000|2022-08-29 15:30:00|1528.5|1526.3|1536.49|1534.29|1538.24|1536.04|1525.25|1523.05|0
1661787300000|2022-08-29 15:35:00|1536.61|1534.41|1536.24|1534.04|1541.24|1539.04|1532.74|1530.54|0
1661787600000|2022-08-29 15:40:00|1536.49|1534.29|1527.75|1525.55|1536.49|1534.29|1527.75|1525.55|0
1661787900000|2022-08-29 15:45:00|1528.25|1526.05|1536.49|1534.29|1536.74|1534.54|1527.25|1525.05|0
1661788200000|2022-08-29 15:50:00|1536.74|1534.54|1537.99|1535.79|1538.99|1536.79|1534.49|1532.29|0
1661788500000|2022-08-29 15:55:00|1538.24|1536.04|1540.24|1538.04|1541.74|1539.54|1537.49|1535.29|0
1661788800000|2022-08-29 16:00:00|1540.74|1538.54|1548.24|1546.04|1548.36|1546.16|1539.99|1537.79|0
1661789100000|2022-08-29 16:05:00|1547.74|1545.54|1546.24|1544.04|1549.99|1547.79|1544.99|1542.79|0
1661789400000|2022-08-29 16:10:00|1545.99|1543.79|1545.49|1543.29|1548.99|1546.79|1542.74|1540.54|0
1661789700000|2022-08-29 16:15:00|1545.24|1543.04|1547.49|1545.29|1550.99|1548.79|1545.24|1543.04|0
1661790000000|2022-08-29 16:20:00|1547.24|1545.04|1544.49|1542.29|1548.74|1546.54|1543.99|1541.79|0
1661790300000|2022-08-29 16:25:00|1544.74|1542.54|1545.24|1543.04|1547.24|1545.04|1543.24|1541.04|0
1661790600000|2022-08-29 16:30:00|1544.99|1542.79|1539.24|1537.04|1545.24|1543.04|1538.49|1536.29|0
1661790900000|2022-08-29 16:35:00|1538.99|1536.79|1541.24|1539.04|1541.99|1539.79|1537.74|1535.54|0
1661791200000|2022-08-29 16:40:00|1540.99|1538.79|1545.49|1543.29|1545.74|1543.54|1540.99|1538.79|0
1661791500000|2022-08-29 16:45:00|1545.99|1543.79|1554.24|1552.04|1554.74|1552.54|1544.24|1542.04|0
1661791800000|2022-08-29 16:50:00|1553.74|1551.54|1557.74|1555.54|1559.49|1557.29|1553.24|1551.04|0
1661792100000|2022-08-29 16:55:00|1557.49|1555.29|1552.99|1550.79|1557.49|1555.29|1552.49|1550.29|0
1661792400000|2022-08-29 17:00:00|1553.24|1551.04|1553.99|1551.79|1557.99|1555.79|1553.24|1551.04|0
1661792700000|2022-08-29 17:05:00|1554.24|1552.04|1556.24|1554.04|1558.49|1556.29|1553.99|1551.79|0
1661793000000|2022-08-29 17:10:00|1556.49|1554.29|1554.24|1552.04|1557.49|1555.29|1551.49|1549.29|0
1661793300000|2022-08-29 17:15:00|1553.74|1551.54|1547.49|1545.29|1553.99|1551.79|1545.49|1543.29|0
1661793600000|2022-08-29 17:20:00|1547.74|1545.54|1546.99|1544.79|1549.74|1547.54|1545.49|1543.29|0
1661793900000|2022-08-29 17:25:00|1547.24|1545.04|1551.49|1549.29|1551.49|1549.29|1545.74|1543.54|0
1661794200000|2022-08-29 17:30:00|1550.24|1548.04|1555.74|1553.54|1555.74|1553.54|1550.24|1548.04|0
1661794500000|2022-08-29 17:35:00|1555.49|1553.29|1555.24|1553.04|1557.49|1555.29|1554.24|1552.04|0
1661794800000|2022-08-29 17:40:00|1554.99|1552.79|1561.74|1559.54|1562.49|1560.29|1553.49|1551.29|0
1661795100000|2022-08-29 17:45:00|1562.24|1560.04|1555.49|1553.29|1564.99|1562.79|1555.24|1553.04|0
1661795400000|2022-08-29 17:50:00|1554.99|1552.79|1555.49|1553.29|1557.99|1555.79|1554.74|1552.54|0
1661795700000|2022-08-29 17:55:00|1555.74|1553.54|1557.49|1555.29|1558.99|1556.79|1554.99|1552.79|0
1661796000000|2022-08-29 18:00:00|1557.74|1555.54|1552.99|1550.79|1557.99|1555.79|1552.74|1550.54|0
1661796300000|2022-08-29 18:05:00|1553.24|1551.04|1552.99|1550.79|1556.49|1554.29|1551.99|1549.79|0
1661796600000|2022-08-29 18:10:00|1551.99|1549.79|1549.74|1547.54|1554.24|1552.04|1549.24|1547.04|0
1661796900000|2022-08-29 18:15:00|1549.24|1547.04|1545.74|1543.54|1549.74|1547.54|1544.99|1542.79|0
1661797200000|2022-08-29 18:20:00|1545.99|1543.79|1546.24|1544.04|1546.74|1544.54|1544.24|1542.04|0
1661797500000|2022-08-29 18:25:00|1546.61|1544.41|1546.99|1544.79|1550.24|1548.04|1546.61|1544.41|0
1661797800000|2022-08-29 18:30:00|1547.24|1545.04|1552.24|1550.04|1552.49|1550.29|1546.99|1544.79|0
1661798100000|2022-08-29 18:35:00|1552.49|1550.29|1553.74|1551.54|1556.24|1554.04|1552.49|1550.29|0
1661798400000|2022-08-29 18:40:00|1553.99|1551.79|1555.99|1553.79|1556.49|1554.29|1553.74|1551.54|0
1661798700000|2022-08-29 18:45:00|1555.74|1553.54|1553.74|1551.54|1555.99|1553.79|1552.99|1550.79|0
1661799000000|2022-08-29 18:50:00|1552.99|1550.79|1549.99|1547.79|1553.74|1551.54|1549.49|1547.29|0
1661799300000|2022-08-29 18:55:00|1550.49|1548.29|1552.99|1550.79|1553.74|1551.54|1543.49|1541.29|0
1661799600000|2022-08-29 19:00:00|1552.49|1550.29|1558.24|1556.04|1562.49|1560.29|1552.49|1550.29|0
1661799900000|2022-08-29 19:05:00|1557.99|1555.79|1554.99|1552.79|1558.24|1556.04|1551.99|1549.79|0
1661800200000|2022-08-29 19:10:00|1555.49|1553.29|1558.24|1556.04|1559.24|1557.04|1552.24|1550.04|0
1661800500000|2022-08-29 19:15:00|1557.99|1555.79|1554.49|1552.29|1560.24|1558.04|1553.74|1551.54|0
1661800800000|2022-08-29 19:20:00|1553.99|1551.79|1553.49|1551.29|1554.49|1552.29|1551.74|1549.54|0
1661801100000|2022-08-29 19:25:00|1553.24|1551.04|1547.99|1545.79|1553.24|1551.04|1547.49|1545.29|0
1661801400000|2022-08-29 19:30:00|1547.74|1545.54|1549.24|1547.04|1550.99|1548.79|1544.99|1542.79|0
1661801700000|2022-08-29 19:35:00|1549.74|1547.54|1552.49|1550.29|1552.74|1550.54|1548.74|1546.54|0
1661802000000|2022-08-29 19:40:00|1552.24|1550.04|1552.24|1550.04|1553.99|1551.79|1548.99|1546.79|0
1661802300000|2022-08-29 19:45:00|1551.49|1549.29|1546.24|1544.04|1551.49|1549.29|1544.24|1542.04|0
1661802600000|2022-08-29 19:50:00|1543.99|1541.79|1539.99|1537.79|1546.24|1544.04|1537.74|1535.54|0
1661802900000|2022-08-29 19:55:00|1539.74|1537.54|1532.74|1530.54|1539.74|1537.54|1530.99|1528.79|0
1661803200000|2022-08-29 20:00:00|1533.11|1530.91|1534.11|1531.91|1535.61|1533.41|1531.36|1529.16|0
1661803500000|2022-08-29 20:05:00|1534.36|1532.16|1531.36|1529.16|1534.36|1532.16|1531.36|1529.16|0
1661803800000|2022-08-29 20:10:00|1531.61|1529.41|1532.36|1530.16|1533.36|1531.16|1531.61|1529.41|0
1661804100000|2022-08-29 20:15:00|1532.66|1529.86|1532.16|1529.36|1533.16|1530.36|1531.41|1528.61|0
1661804400000|2022-08-29 20:20:00|1532.41|1529.61|1531.66|1528.86|1532.91|1530.11|1531.66|1528.86|0
1661804700000|2022-08-29 20:25:00|1531.41|1528.61|1531.66|1528.86|1532.41|1529.61|1531.41|1528.61|0
1661805000000|2022-08-29 20:30:00|1531.91|1529.11|1532.41|1529.61|1532.41|1529.61|1531.41|1528.61|0
1661805300000|2022-08-29 20:35:00|1532.66|1529.86|1533.41|1530.61|1533.41|1530.61|1532.16|1529.36|0
1661805600000|2022-08-29 20:40:00|1533.16|1530.36|1534.91|1532.11|1535.16|1532.36|1532.91|1530.11|0
1661805900000|2022-08-29 20:45:00|1535.16|1532.36|1536.41|1533.61|1536.66|1533.86|1534.91|1532.11|0
1661806200000|2022-08-29 20:50:00|1536.66|1533.86|1536.41|1533.61|1536.91|1534.11|1536.16|1533.36|0
1661806500000|2022-08-29 20:55:00|1536.91|1534.11|1537.16|1534.36|1537.16|1534.36|1536.41|1533.61|0
1661806800000|2022-08-29 21:00:00|1536.94|1534.14|1536.68|1533.88|1537.05|1534.25|1536.46|1533.66|0
1661807100000|2022-08-29 21:05:00|1536.43|1533.63|1536.24|1533.44|1536.54|1533.74|1536.17|1533.37|0
1661807400000|2022-08-29 21:10:00|1536.17|1533.37|1536.1|1533.3|1536.46|1533.66|1536.1|1533.3|0
1661807700000|2022-08-29 21:15:00|1536.13|1533.33|1536.06|1533.26|1536.24|1533.44|1535.95|1533.15|0
1661808000000|2022-08-29 21:20:00|1536.13|1533.33|1536.57|1533.77|1536.57|1533.77|1536.13|1533.33|0
1661808300000|2022-08-29 21:25:00|1536.68|1533.88|1536.54|1533.74|1536.68|1533.88|1536.39|1533.59|0
1661808600000|2022-08-29 21:30:00|1536.61|1533.81|1536.54|1533.74|1536.61|1533.81|1536.35|1533.55|0
1661808900000|2022-08-29 21:35:00|1536.57|1533.77|1536.57|1533.77|1536.57|1533.77|1536.46|1533.66|0
1661809200000|2022-08-29 21:40:00|1536.54|1533.74|1536.39|1533.59|1536.79|1533.99|1536.17|1533.37|0
1661809500000|2022-08-29 21:45:00|1536.46|1533.66|1536.02|1533.22|1536.5|1533.7|1536.02|1533.22|0
1661809800000|2022-08-29 21:50:00|1535.88|1533.08|1536.21|1533.41|1536.24|1533.44|1535.88|1533.08|0
1661810100000|2022-08-29 21:55:00|1536.17|1533.37|1536.39|1533.59|1536.61|1533.81|1536.02|1533.22|0
1661810400000|2022-08-29 22:00:00|1537.16|1534.36|1538.29|1535.49|1538.29|1535.49|1536.54|1533.74|0
1661810700000|2022-08-29 22:05:00|1538.54|1535.74|1537.66|1534.86|1539.04|1536.24|1537.04|1534.24|0
1661811000000|2022-08-29 22:10:00|1537.79|1534.99|1537.29|1534.49|1538.79|1535.99|1537.04|1534.24|0
1661811300000|2022-08-29 22:15:00|1537.54|1534.74|1537.79|1534.99|1538.29|1535.49|1537.54|1534.74|0
1661811600000|2022-08-29 22:20:00|1536.79|1533.99|1537.04|1534.24|1537.54|1534.74|1536.04|1533.24|0
1661811900000|2022-08-29 22:25:00|1536.91|1534.11|1535.54|1532.74|1537.79|1534.99|1535.54|1532.74|0
1661812200000|2022-08-29 22:30:00|1536.04|1533.24|1536.29|1533.49|1536.54|1533.74|1535.29|1532.49|0
1661812500000|2022-08-29 22:35:00|1536.04|1533.24|1536.04|1533.24|1536.29|1533.49|1535.79|1532.99|0
1661812800000|2022-08-29 22:40:00|1536.29|1533.49|1536.29|1533.49|1536.29|1533.49|1536.04|1533.24|0
1661813100000|2022-08-29 22:45:00|1536.04|1533.24|1536.04|1533.24|1536.54|1533.74|1536.04|1533.24|0
1661813400000|2022-08-29 22:50:00|1535.79|1532.99|1535.79|1532.99|1536.29|1533.49|1535.54|1532.74|0
1661813700000|2022-08-29 22:55:00|1535.54|1532.74|1536.04|1533.24|1536.04|1533.24|1535.54|1532.74|0
1661814000000|2022-08-29 23:00:00|1536.29|1533.49|1536.04|1533.24|1536.79|1533.99|1536.04|1533.24|0
1661814300000|2022-08-29 23:05:00|1535.79|1532.99|1534.54|1531.74|1535.79|1532.99|1533.54|1530.74|0
1661814600000|2022-08-29 23:10:00|1534.79|1531.99|1535.29|1532.49|1535.54|1532.74|1534.29|1531.49|0
1661814900000|2022-08-29 23:15:00|1535.04|1532.24|1535.79|1532.99|1536.29|1533.49|1535.04|1532.24|0
1661815200000|2022-08-29 23:20:00|1536.04|1533.24|1537.29|1534.49|1537.29|1534.49|1536.04|1533.24|0
1661815500000|2022-08-29 23:25:00|1537.79|1534.99|1537.79|1534.99|1538.29|1535.49|1537.54|1534.74|0
1661815800000|2022-08-29 23:30:00|1537.91|1535.11|1537.79|1534.99|1538.29|1535.49|1536.79|1533.99|0
1661816100000|2022-08-29 23:35:00|1538.04|1535.24|1538.54|1535.74|1539.04|1536.24|1537.79|1534.99|0
1661816400000|2022-08-29 23:40:00|1538.79|1535.99|1542.04|1539.24|1542.29|1539.49|1538.79|1535.99|0
1661816700000|2022-08-29 23:45:00|1541.79|1538.99|1542.29|1539.49|1544.54|1541.74|1541.79|1538.99|0
1661817000000|2022-08-29 23:50:00|1542.54|1539.74|1541.54|1538.74|1543.29|1540.49|1541.29|1538.49|0
1661817300000|2022-08-29 23:55:00|1541.79|1538.99|1542.79|1539.99|1544.04|1541.24|1541.79|1538.99|0
1661817600000|2022-08-30 00:00:00|1543.04|1540.24|1538.79|1535.99|1544.04|1541.24|1538.29|1535.49|0
1661817900000|2022-08-30 00:05:00|1539.04|1536.24|1540.04|1537.24|1542.29|1539.49|1539.04|1536.24|0
1661818200000|2022-08-30 00:10:00|1540.29|1537.49|1537.79|1534.99|1541.29|1538.49|1537.54|1534.74|0
1661818500000|2022-08-30 00:15:00|1538.04|1535.24|1534.79|1531.99|1540.29|1537.49|1534.79|1531.99|0
1661818800000|2022-08-30 00:20:00|1535.04|1532.24|1534.54|1531.74|1535.04|1532.24|1532.79|1529.99|0
1661819100000|2022-08-30 00:25:00|1534.04|1531.24|1534.54|1531.74|1535.29|1532.49|1533.54|1530.74|0
1661819400000|2022-08-30 00:30:00|1534.29|1531.49|1532.29|1529.49|1535.29|1532.49|1531.79|1528.99|0
1661819700000|2022-08-30 00:35:00|1532.04|1529.24|1529.29|1526.49|1532.04|1529.24|1528.54|1525.74|0
1661820000000|2022-08-30 00:40:00|1529.54|1526.74|1531.29|1528.49|1531.66|1528.86|1529.04|1526.24|0
1661820300000|2022-08-30 00:45:00|1531.54|1528.74|1533.54|1530.74|1534.54|1531.74|1531.29|1528.49|0
1661820600000|2022-08-30 00:50:00|1533.79|1530.99|1535.04|1532.24|1535.54|1532.74|1533.54|1530.74|0
1661820900000|2022-08-30 00:55:00|1535.29|1532.49|1535.54|1532.74|1536.04|1533.24|1534.29|1531.49|0
1661821200000|2022-08-30 01:00:00|1535.29|1532.49|1535.29|1532.49|1535.91|1533.11|1534.79|1531.99|0
1661821500000|2022-08-30 01:05:00|1535.54|1532.74|1538.79|1535.99|1538.79|1535.99|1535.54|1532.74|0
1661821800000|2022-08-30 01:10:00|1538.54|1535.74|1538.79|1535.99|1539.54|1536.74|1537.79|1534.99|0
1661822100000|2022-08-30 01:15:00|1538.91|1536.11|1540.79|1537.99|1541.29|1538.49|1538.54|1535.74|0
1661822400000|2022-08-30 01:20:00|1540.91|1538.11|1541.79|1538.99|1542.79|1539.99|1540.79|1537.99|0
1661822700000|2022-08-30 01:25:00|1542.04|1539.24|1541.04|1538.24|1542.29|1539.49|1540.04|1537.24|0
1661823000000|2022-08-30 01:30:00|1540.54|1537.74|1539.29|1536.49|1540.79|1537.99|1538.29|1535.49|0
1661823300000|2022-08-30 01:35:00|1539.16|1536.36|1539.04|1536.24|1540.29|1537.49|1539.04|1536.24|0
1661823600000|2022-08-30 01:40:00|1539.29|1536.49|1536.29|1533.49|1539.54|1536.74|1535.54|1532.74|0
1661823900000|2022-08-30 01:45:00|1536.16|1533.36|1533.79|1530.99|1536.54|1533.74|1533.79|1530.99|0
1661824200000|2022-08-30 01:50:00|1534.04|1531.24|1533.04|1530.24|1534.04|1531.24|1530.79|1527.99|0
1661824500000|2022-08-30 01:55:00|1533.29|1530.49|1532.54|1529.74|1534.04|1531.24|1532.04|1529.24|0
1661824800000|2022-08-30 02:00:00|1532.29|1529.49|1529.91|1527.11|1533.04|1530.24|1529.29|1526.49|0
1661825100000|2022-08-30 02:05:00|1529.79|1526.99|1531.79|1528.99|1532.04|1529.24|1529.54|1526.74|0
1661825400000|2022-08-30 02:10:00|1531.91|1529.11|1532.29|1529.49|1533.29|1530.49|1531.29|1528.49|0
1661825700000|2022-08-30 02:15:00|1532.04|1529.24|1532.79|1529.99|1532.79|1529.99|1528.79|1525.99|0
1661826000000|2022-08-30 02:20:00|1533.04|1530.24|1535.04|1532.24|1535.04|1532.24|1532.54|1529.74|0
1661826300000|2022-08-30 02:25:00|1534.79|1531.99|1534.29|1531.49|1535.04|1532.24|1533.29|1530.49|0
1661826600000|2022-08-30 02:30:00|1534.16|1531.36|1534.29|1531.49|1534.79|1531.99|1532.79|1529.99|0
1661826900000|2022-08-30 02:35:00|1534.54|1531.74|1535.91|1533.11|1536.29|1533.49|1534.04|1531.24|0
1661827200000|2022-08-30 02:40:00|1536.29|1533.49|1535.54|1532.74|1536.79|1533.99|1535.04|1532.24|0
1661827500000|2022-08-30 02:45:00|1534.91|1532.11|1536.79|1533.99|1536.79|1533.99|1534.29|1531.49|0
1661827800000|2022-08-30 02:50:00|1537.04|1534.24|1537.79|1534.99|1538.29|1535.49|1536.29|1533.49|0
1661828100000|2022-08-30 02:55:00|1538.04|1535.24|1537.79|1534.99|1538.54|1535.74|1537.04|1534.24|0
1661828400000|2022-08-30 03:00:00|1537.54|1534.74|1537.29|1534.49|1537.54|1534.74|1536.79|1533.99|0
1661828700000|2022-08-30 03:05:00|1537.04|1534.24|1536.54|1533.74|1537.04|1534.24|1535.79|1532.99|0
1661829000000|2022-08-30 03:10:00|1536.29|1533.49|1535.54|1532.74|1536.79|1533.99|1535.54|1532.74|0
1661829300000|2022-08-30 03:15:00|1535.29|1532.49|1535.29|1532.49|1536.54|1533.74|1534.79|1531.99|0
1661829600000|2022-08-30 03:20:00|1535.54|1532.74|1538.04|1535.24|1538.54|1535.74|1535.54|1532.74|0
1661829900000|2022-08-30 03:25:00|1538.29|1535.49|1538.79|1535.99|1538.79|1535.99|1537.54|1534.74|0
1661830200000|2022-08-30 03:30:00|1539.04|1536.24|1538.04|1535.24|1539.16|1536.36|1537.79|1534.99|0
1661830500000|2022-08-30 03:35:00|1538.16|1535.36|1539.16|1536.36|1540.54|1537.74|1538.16|1535.36|0
1661830800000|2022-08-30 03:40:00|1539.29|1536.49|1541.54|1538.74|1542.54|1539.74|1539.29|1536.49|0
1661831100000|2022-08-30 03:45:00|1541.79|1538.99|1541.29|1538.49|1542.04|1539.24|1541.04|1538.24|0
1661831400000|2022-08-30 03:50:00|1541.04|1538.24|1542.04|1539.24|1542.04|1539.24|1540.54|1537.74|0
1661831700000|2022-08-30 03:55:00|1542.29|1539.49|1542.79|1539.99|1542.79|1539.99|1541.54|1538.74|0
1661832000000|2022-08-30 04:00:00|1542.54|1539.74|1542.54|1539.74|1543.16|1540.36|1542.04|1539.24|0
1661832300000|2022-08-30 04:05:00|1542.29|1539.49|1541.91|1539.11|1542.29|1539.49|1541.79|1538.99|0
1661832600000|2022-08-30 04:10:00|1541.79|1538.99|1542.29|1539.49|1542.79|1539.99|1541.66|1538.86|0
1661832900000|2022-08-30 04:15:00|1542.04|1539.24|1545.54|1542.74|1545.54|1542.74|1541.79|1538.99|0
1661833200000|2022-08-30 04:20:00|1545.29|1542.49|1546.04|1543.24|1548.04|1545.24|1545.29|1542.49|0
1661833500000|2022-08-30 04:25:00|1546.29|1543.49|1547.04|1544.24|1547.04|1544.24|1546.04|1543.24|0
1661833800000|2022-08-30 04:30:00|1546.79|1543.99|1548.66|1545.86|1548.91|1546.11|1546.79|1543.99|0
1661834100000|2022-08-30 04:35:00|1548.54|1545.74|1550.04|1547.24|1550.04|1547.24|1547.54|1544.74|0
1661834400000|2022-08-30 04:40:00|1549.79|1546.99|1547.79|1544.99|1549.91|1547.11|1547.79|1544.99|0
1661834700000|2022-08-30 04:45:00|1547.91|1545.11|1548.04|1545.24|1548.79|1545.99|1547.79|1544.99|0
1661835000000|2022-08-30 04:50:00|1547.91|1545.11|1546.29|1543.49|1547.91|1545.11|1546.29|1543.49|0
1661835300000|2022-08-30 04:55:00|1546.16|1543.36|1546.79|1543.99|1547.04|1544.24|1545.91|1543.11|0
1661835600000|2022-08-30 05:00:00|1547.04|1544.24|1544.79|1541.99|1547.29|1544.49|1544.79|1541.99|0
1661835900000|2022-08-30 05:05:00|1545.04|1542.24|1546.54|1543.74|1546.54|1543.74|1544.79|1541.99|0
1661836200000|2022-08-30 05:10:00|1546.66|1543.86|1547.79|1544.99|1547.79|1544.99|1545.54|1542.74|0
1661836500000|2022-08-30 05:15:00|1548.04|1545.24|1546.04|1543.24|1548.04|1545.24|1545.29|1542.49|0
1661836800000|2022-08-30 05:20:00|1545.79|1542.99|1545.79|1542.99|1546.79|1543.99|1544.54|1541.74|0
1661837100000|2022-08-30 05:25:00|1545.54|1542.74|1543.66|1540.86|1545.54|1542.74|1543.29|1540.49|0
1661837400000|2022-08-30 05:30:00|1543.54|1540.74|1544.79|1541.99|1545.04|1542.24|1543.29|1540.49|0
1661837700000|2022-08-30 05:35:00|1545.04|1542.24|1545.04|1542.24|1545.54|1542.74|1544.04|1541.24|0
1661838000000|2022-08-30 05:40:00|1545.29|1542.49|1544.54|1541.74|1546.04|1543.24|1543.79|1540.99|0
1661838300000|2022-08-30 05:45:00|1544.79|1541.99|1543.54|1540.74|1544.79|1541.99|1543.54|1540.74|0
1661838600000|2022-08-30 05:50:00|1543.41|1540.61|1543.91|1541.11|1544.04|1541.24|1542.29|1539.49|0
1661838900000|2022-08-30 05:55:00|1544.04|1541.24|1546.04|1543.24|1546.29|1543.49|1543.91|1541.11|0
1661839200000|2022-08-30 06:00:00|1545.91|1543.11|1544.29|1541.49|1547.04|1544.24|1543.29|1540.49|0
1661839500000|2022-08-30 06:05:00|1544.04|1541.24|1542.91|1540.11|1545.54|1542.74|1542.79|1539.99|0
1661839800000|2022-08-30 06:10:00|1543.29|1540.49|1543.16|1540.36|1544.29|1541.49|1541.66|1538.86|0
1661840100000|2022-08-30 06:15:00|1543.04|1540.24|1542.79|1539.99|1543.79|1540.99|1540.54|1537.74|0
1661840400000|2022-08-30 06:20:00|1543.04|1540.24|1546.29|1543.49|1546.29|1543.49|1542.41|1539.61|0
1661840700000|2022-08-30 06:25:00|1546.16|1543.36|1545.29|1542.49|1546.16|1543.36|1544.29|1541.49|0
1661841000000|2022-08-30 06:30:00|1545.04|1542.24|1543.29|1540.49|1546.04|1543.24|1543.29|1540.49|0
1661841300000|2022-08-30 06:35:00|1543.04|1540.24|1542.79|1539.99|1543.79|1540.99|1541.29|1538.49|0
1661841600000|2022-08-30 06:40:00|1543.04|1540.24|1546.54|1543.74|1547.54|1544.74|1542.79|1539.99|0
1661841900000|2022-08-30 06:45:00|1546.29|1543.49|1544.54|1541.74|1547.29|1544.49|1544.04|1541.24|0
1661842200000|2022-08-30 06:50:00|1544.79|1541.99|1544.16|1541.36|1544.79|1541.99|1542.04|1539.24|0
1661842500000|2022-08-30 06:55:00|1544.29|1541.49|1546.54|1543.74|1548.04|1545.24|1544.29|1541.49|0
1661842800000|2022-08-30 07:00:00|1545.79|1542.99|1546.54|1543.74|1547.79|1544.99|1544.04|1541.24|0
1661843100000|2022-08-30 07:05:00|1545.86|1543.66|1548.99|1546.79|1550.24|1548.04|1543.24|1541.04|0
1661843400000|2022-08-30 07:10:00|1549.49|1547.29|1549.99|1547.79|1550.74|1548.54|1547.49|1545.29|0
1661843700000|2022-08-30 07:15:00|1550.24|1548.04|1553.86|1551.66|1555.24|1553.04|1548.99|1546.79|0
1661844000000|2022-08-30 07:20:00|1554.36|1552.16|1553.61|1551.41|1554.74|1552.54|1552.24|1550.04|0
1661844300000|2022-08-30 07:25:00|1553.74|1551.54|1553.11|1550.91|1554.49|1552.29|1551.49|1549.29|0
1661844600000|2022-08-30 07:30:00|1552.49|1550.29|1557.99|1555.79|1558.24|1556.04|1552.24|1550.04|0
1661844900000|2022-08-30 07:35:00|1558.74|1556.54|1558.49|1556.29|1559.61|1557.41|1556.99|1554.79|0
1661845200000|2022-08-30 07:40:00|1558.24|1556.04|1560.99|1558.79|1560.99|1558.79|1557.74|1555.54|0
1661845500000|2022-08-30 07:45:00|1561.24|1559.04|1563.24|1561.04|1563.24|1561.04|1558.74|1556.54|0
1661845800000|2022-08-30 07:50:00|1562.99|1560.79|1561.24|1559.04|1564.49|1562.29|1561.24|1559.04|0
1661846100000|2022-08-30 07:55:00|1561.49|1559.29|1559.24|1557.04|1561.49|1559.29|1558.24|1556.04|0
1661846400000|2022-08-30 08:00:00|1558.86|1556.66|1569.24|1567.04|1571.49|1569.29|1558.86|1556.66|0
1661846700000|2022-08-30 08:05:00|1568.86|1566.66|1571.11|1568.91|1571.74|1569.54|1568.74|1566.54|0
1661847000000|2022-08-30 08:10:00|1571.24|1569.04|1570.24|1568.04|1571.99|1569.79|1570.24|1568.04|0
1661847300000|2022-08-30 08:15:00|1570.49|1568.29|1573.49|1571.29|1573.49|1571.29|1570.49|1568.29|0
1661847600000|2022-08-30 08:20:00|1573.61|1571.41|1568.74|1566.54|1573.61|1571.41|1568.74|1566.54|0
1661847900000|2022-08-30 08:25:00|1568.49|1566.29|1570.74|1568.54|1571.24|1569.04|1568.49|1566.29|0
1661848200000|2022-08-30 08:30:00|1570.99|1568.79|1567.24|1565.04|1570.99|1568.79|1566.99|1564.79|0
1661848500000|2022-08-30 08:35:00|1567.49|1565.29|1566.74|1564.54|1567.74|1565.54|1566.24|1564.04|0
1661848800000|2022-08-30 08:40:00|1566.49|1564.29|1566.24|1564.04|1566.74|1564.54|1565.49|1563.29|0
1661849100000|2022-08-30 08:45:00|1565.99|1563.79|1565.99|1563.79|1566.99|1564.79|1565.49|1563.29|0
1661849400000|2022-08-30 08:50:00|1565.74|1563.54|1565.99|1563.79|1567.74|1565.54|1565.49|1563.29|0
1661849700000|2022-08-30 08:55:00|1566.49|1564.29|1566.24|1564.04|1566.74|1564.54|1565.74|1563.54|0
1661850000000|2022-08-30 09:00:00|1566.49|1564.29|1564.49|1562.29|1567.36|1565.16|1563.99|1561.79|0
1661850300000|2022-08-30 09:05:00|1564.74|1562.54|1563.24|1561.04|1564.74|1562.54|1563.24|1561.04|0
1661850600000|2022-08-30 09:10:00|1563.49|1561.29|1563.49|1561.29|1564.24|1562.04|1562.74|1560.54|0
1661850900000|2022-08-30 09:15:00|1563.74|1561.54|1561.99|1559.79|1564.24|1562.04|1560.99|1558.79|0
1661851200000|2022-08-30 09:20:00|1561.74|1559.54|1564.74|1562.54|1565.24|1563.04|1561.49|1559.29|0
1661851500000|2022-08-30 09:25:00|1564.99|1562.79|1564.61|1562.41|1565.49|1563.29|1563.61|1561.41|0
1661851800000|2022-08-30 09:30:00|1564.74|1562.54|1569.49|1567.29|1569.99|1567.79|1564.24|1562.04|0
1661852100000|2022-08-30 09:35:00|1569.74|1567.54|1569.49|1567.29|1570.24|1568.04|1568.74|1566.54|0
1661852400000|2022-08-30 09:40:00|1569.61|1567.41|1568.49|1566.29|1569.74|1567.54|1567.99|1565.79|0
1661852700000|2022-08-30 09:45:00|1568.36|1566.16|1566.49|1564.29|1568.49|1566.29|1565.74|1563.54|0
1661853000000|2022-08-30 09:50:00|1566.36|1564.16|1568.99|1566.79|1568.99|1566.79|1565.99|1563.79|0
1661853300000|2022-08-30 09:55:00|1569.24|1567.04|1567.99|1565.79|1569.36|1567.16|1567.49|1565.29|0
1661853600000|2022-08-30 10:00:00|1567.74|1565.54|1567.74|1565.54|1568.49|1566.29|1566.24|1564.04|0
1661853900000|2022-08-30 10:05:00|1567.49|1565.29|1571.24|1569.04|1571.99|1569.79|1567.49|1565.29|0
1661854200000|2022-08-30 10:10:00|1570.99|1568.79|1569.74|1567.54|1571.74|1569.54|1568.74|1566.54|0
1661854500000|2022-08-30 10:15:00|1569.49|1567.29|1567.49|1565.29|1569.49|1567.29|1567.24|1565.04|0
1661854800000|2022-08-30 10:20:00|1567.74|1565.54|1566.74|1564.54|1568.74|1566.54|1566.49|1564.29|0
1661855100000|2022-08-30 10:25:00|1566.49|1564.29|1568.49|1566.29|1568.49|1566.29|1566.49|1564.29|0
1661855400000|2022-08-30 10:30:00|1568.74|1566.54|1568.99|1566.79|1569.74|1567.54|1567.61|1565.41|0
1661855700000|2022-08-30 10:35:00|1568.74|1566.54|1566.99|1564.79|1568.99|1566.79|1566.74|1564.54|0
1661856000000|2022-08-30 10:40:00|1566.86|1564.66|1566.49|1564.29|1567.24|1565.04|1566.24|1564.04|0
1661856300000|2022-08-30 10:45:00|1566.36|1564.16|1565.74|1563.54|1566.74|1564.54|1565.24|1563.04|0
1661856600000|2022-08-30 10:50:00|1565.99|1563.79|1566.49|1564.29|1566.99|1564.79|1565.24|1563.04|0
1661856900000|2022-08-30 10:55:00|1566.24|1564.04|1563.99|1561.79|1566.74|1564.54|1563.74|1561.54|0
1661857200000|2022-08-30 11:00:00|1564.24|1562.04|1566.61|1564.41|1566.74|1564.54|1563.74|1561.54|0
1661857500000|2022-08-30 11:05:00|1566.49|1564.29|1564.24|1562.04|1566.99|1564.79|1563.99|1561.79|0
1661857800000|2022-08-30 11:10:00|1564.36|1562.16|1564.49|1562.29|1565.49|1563.29|1562.99|1560.79|0
1661858100000|2022-08-30 11:15:00|1564.36|1562.16|1565.49|1563.29|1565.99|1563.79|1564.24|1562.04|0
1661858400000|2022-08-30 11:20:00|1565.74|1563.54|1562.99|1560.79|1565.74|1563.54|1562.74|1560.54|0
1661858700000|2022-08-30 11:25:00|1562.74|1560.54|1562.99|1560.79|1563.36|1561.16|1560.99|1558.79|0
1661859000000|2022-08-30 11:30:00|1562.24|1560.04|1562.99|1560.79|1563.86|1561.66|1562.24|1560.04|0
1661859300000|2022-08-30 11:35:00|1562.74|1560.54|1561.49|1559.29|1563.74|1561.54|1561.49|1559.29|0
1661859600000|2022-08-30 11:40:00|1561.74|1559.54|1562.99|1560.79|1562.99|1560.79|1561.49|1559.29|0
1661859900000|2022-08-30 11:45:00|1563.24|1561.04|1562.74|1560.54|1564.99|1562.79|1562.24|1560.04|0
1661860200000|2022-08-30 11:50:00|1562.49|1560.29|1558.74|1556.54|1562.49|1560.29|1557.74|1555.54|0
1661860500000|2022-08-30 11:55:00|1558.61|1556.41|1558.74|1556.54|1559.11|1556.91|1556.74|1554.54|0
1661860800000|2022-08-30 12:00:00|1559.49|1557.29|1562.99|1560.79|1562.99|1560.79|1558.74|1556.54|0
1661861100000|2022-08-30 12:05:00|1563.24|1561.04|1559.99|1557.79|1563.49|1561.29|1559.99|1557.79|0
1661861400000|2022-08-30 12:10:00|1559.74|1557.54|1561.24|1559.04|1561.99|1559.79|1559.49|1557.29|0
1661861700000|2022-08-30 12:15:00|1561.49|1559.29|1558.49|1556.29|1562.74|1560.54|1558.24|1556.04|0
1661862000000|2022-08-30 12:20:00|1558.74|1556.54|1555.74|1553.54|1558.74|1556.54|1554.74|1552.54|0
1661862300000|2022-08-30 12:25:00|1555.99|1553.79|1554.24|1552.04|1556.49|1554.29|1552.74|1550.54|0
1661862600000|2022-08-30 12:30:00|1553.99|1551.79|1547.74|1545.54|1553.99|1551.79|1547.49|1545.29|0
1661862900000|2022-08-30 12:35:00|1547.99|1545.79|1551.24|1549.04|1551.99|1549.79|1547.74|1545.54|0
1661863200000|2022-08-30 12:40:00|1550.99|1548.79|1550.99|1548.79|1552.74|1550.54|1547.74|1545.54|0
1661863500000|2022-08-30 12:45:00|1550.74|1548.54|1549.49|1547.29|1552.99|1550.79|1549.24|1547.04|0
1661863800000|2022-08-30 12:50:00|1549.24|1547.04|1549.99|1547.79|1551.24|1549.04|1548.24|1546.04|0
1661864100000|2022-08-30 12:55:00|1550.36|1548.16|1546.99|1544.79|1550.99|1548.79|1546.99|1544.79|0
1661864400000|2022-08-30 13:00:00|1546.74|1544.54|1547.99|1545.79|1549.74|1547.54|1545.99|1543.79|0
1661864700000|2022-08-30 13:05:00|1548.24|1546.04|1545.24|1543.04|1548.49|1546.29|1544.24|1542.04|0
1661865000000|2022-08-30 13:10:00|1545.74|1543.54|1547.99|1545.79|1548.49|1546.29|1544.49|1542.29|0
1661865300000|2022-08-30 13:15:00|1547.74|1545.54|1543.99|1541.79|1547.74|1545.54|1543.24|1541.04|0
1661865600000|2022-08-30 13:20:00|1543.74|1541.54|1547.36|1545.16|1547.36|1545.16|1543.24|1541.04|0
1661865900000|2022-08-30 13:25:00|1546.49|1544.29|1544.74|1542.54|1547.49|1545.29|1543.99|1541.79|0
1661866200000|2022-08-30 13:30:00|1545.99|1543.79|1541.99|1539.79|1546.74|1544.54|1537.74|1535.54|0
1661866500000|2022-08-30 13:35:00|1542.74|1540.54|1541.49|1539.29|1544.74|1542.54|1537.49|1535.29|0
1661866800000|2022-08-30 13:40:00|1541.24|1539.04|1530.74|1528.54|1541.99|1539.79|1529.99|1527.79|0
1661867100000|2022-08-30 13:45:00|1530.49|1528.29|1532.21|1529.57|1533.46|1530.82|1525.21|1522.57|0
1661867400000|2022-08-30 13:50:00|1531.96|1529.32|1525.21|1522.57|1532.21|1529.57|1524.96|1522.32|0
1661867700000|2022-08-30 13:55:00|1525.71|1523.07|1523.83|1521.19|1527.96|1525.32|1522.46|1519.82|0
1661868000000|2022-08-30 14:00:00|1523.21|1520.57|1522.71|1520.07|1529.58|1526.94|1521.96|1519.32|0
1661868300000|2022-08-30 14:05:00|1522.21|1519.57|1511.46|1508.82|1523.21|1520.57|1507.46|1504.82|0
1661868600000|2022-08-30 14:10:00|1510.71|1508.07|1510.46|1507.82|1511.71|1509.07|1506.46|1503.82|0
1661868900000|2022-08-30 14:15:00|1509.71|1507.07|1509.96|1507.32|1510.71|1508.07|1506.71|1504.07|0
1661869200000|2022-08-30 14:20:00|1510.21|1507.57|1503.96|1501.32|1511.96|1509.32|1502.46|1499.82|0
1661869500000|2022-08-30 14:25:00|1504.21|1501.57|1507.71|1505.07|1510.71|1508.07|1503.21|1500.57|0
1661869800000|2022-08-30 14:30:00|1506.71|1504.07|1488.96|1486.32|1508.71|1506.07|1488.96|1486.32|0
1661870100000|2022-08-30 14:35:00|1488.71|1486.07|1487.46|1484.82|1488.96|1486.32|1484.47|1481.83|0
1661870400000|2022-08-30 14:40:00|1487.96|1485.32|1482.22|1479.58|1487.96|1485.32|1480.97|1478.33|0
1661870700000|2022-08-30 14:45:00|1482.47|1479.83|1471.47|1468.83|1482.47|1479.83|1469.97|1467.33|0
1661871000000|2022-08-30 14:50:00|1471.97|1469.33|1480.21|1477.57|1480.46|1477.82|1469.97|1467.33|0
1661871300000|2022-08-30 14:55:00|1479.96|1477.32|1487.21|1484.57|1487.21|1484.57|1479.22|1476.58|0
1661871600000|2022-08-30 15:00:00|1489.96|1487.32|1491.71|1489.07|1494.71|1492.07|1486.22|1483.58|0
1661871900000|2022-08-30 15:05:00|1491.46|1488.82|1492.21|1489.57|1497.71|1495.07|1489.46|1486.82|0
1661872200000|2022-08-30 15:10:00|1491.71|1489.07|1487.46|1484.82|1492.46|1489.82|1484.21|1481.57|0
1661872500000|2022-08-30 15:15:00|1486.71|1484.07|1497.96|1495.32|1498.46|1495.82|1484.96|1482.32|0
1661872800000|2022-08-30 15:20:00|1497.71|1495.07|1493.21|1490.57|1498.46|1495.82|1490.46|1487.82|0
1661873100000|2022-08-30 15:25:00|1492.71|1490.07|1493.21|1490.57|1499.21|1496.57|1488.46|1485.82|0
1661873400000|2022-08-30 15:30:00|1493.46|1490.82|1500.96|1498.32|1501.96|1499.32|1490.21|1487.57|0
1661873700000|2022-08-30 15:35:00|1500.21|1497.57|1492.96|1490.32|1501.21|1498.57|1491.71|1489.07|0
1661874000000|2022-08-30 15:40:00|1491.71|1489.07|1494.71|1492.07|1496.71|1494.07|1488.96|1486.32|0
1661874300000|2022-08-30 15:45:00|1493.21|1490.57|1487.46|1484.82|1493.21|1490.57|1486.96|1484.32|0
1661874600000|2022-08-30 15:50:00|1487.71|1485.07|1494.71|1492.07|1495.96|1493.32|1486.71|1484.07|0
1661874900000|2022-08-30 15:55:00|1494.21|1491.57|1493.46|1490.82|1497.71|1495.07|1492.58|1489.94|0
1661875200000|2022-08-30 16:00:00|1493.21|1490.57|1495.21|1492.57|1499.46|1496.82|1491.71|1489.07|0
1661875500000|2022-08-30 16:05:00|1495.46|1492.82|1496.21|1493.57|1500.46|1497.82|1494.96|1492.32|0
1661875800000|2022-08-30 16:10:00|1495.71|1493.07|1499.46|1496.82|1499.71|1497.07|1492.46|1489.82|0
1661876100000|2022-08-30 16:15:00|1499.21|1496.57|1497.21|1494.57|1505.21|1502.57|1495.71|1493.07|0
1661876400000|2022-08-30 16:20:00|1496.46|1493.82|1494.22|1491.58|1497.46|1494.82|1493.22|1490.58|0
1661876700000|2022-08-30 16:25:00|1493.97|1491.33|1493.72|1491.08|1493.97|1491.33|1489.47|1486.83|0
1661877000000|2022-08-30 16:30:00|1493.47|1490.83|1484.72|1482.08|1493.97|1491.33|1484.72|1482.08|0
1661877300000|2022-08-30 16:35:00|1484.47|1481.83|1489.72|1487.08|1490.22|1487.58|1484.47|1481.83|0
1661877600000|2022-08-30 16:40:00|1489.97|1487.33|1483.72|1481.08|1489.97|1487.33|1483.22|1480.58|0
1661877900000|2022-08-30 16:45:00|1483.22|1480.58|1484.72|1482.08|1485.72|1483.08|1480.47|1477.83|0
1661878200000|2022-08-30 16:50:00|1485.22|1482.58|1487.72|1485.08|1488.72|1486.08|1484.47|1481.83|0
1661878500000|2022-08-30 16:55:00|1488.22|1485.58|1486.22|1483.58|1489.72|1487.08|1486.22|1483.58|0
1661878800000|2022-08-30 17:00:00|1485.97|1483.33|1486.22|1483.58|1488.47|1485.83|1484.47|1481.83|0
1661879100000|2022-08-30 17:05:00|1486.47|1483.83|1483.22|1480.58|1489.47|1486.83|1482.22|1479.58|0
1661879400000|2022-08-30 17:10:00|1482.47|1479.83|1475.72|1473.08|1484.22|1481.58|1475.72|1473.08|0
1661879700000|2022-08-30 17:15:00|1475.97|1473.33|1474.47|1471.83|1478.72|1476.08|1473.97|1471.33|0
1661880000000|2022-08-30 17:20:00|1474.72|1472.08|1472.97|1470.33|1475.72|1473.08|1471.72|1469.08|0
1661880300000|2022-08-30 17:25:00|1472.72|1470.08|1476.97|1474.33|1477.22|1474.58|1472.22|1469.58|0
1661880600000|2022-08-30 17:30:00|1477.47|1474.83|1477.22|1474.58|1481.47|1478.83|1475.47|1472.83|0
1661880900000|2022-08-30 17:35:00|1477.47|1474.83|1475.97|1473.33|1478.47|1475.83|1472.97|1470.33|0
1661881200000|2022-08-30 17:40:00|1475.72|1473.08|1467.72|1465.08|1477.22|1474.58|1467.47|1464.83|0
1661881500000|2022-08-30 17:45:00|1467.22|1464.58|1478.22|1475.58|1478.47|1475.83|1466.22|1463.58|0
1661881800000|2022-08-30 17:50:00|1477.47|1474.83|1481.72|1479.08|1483.84|1481.2|1476.47|1473.83|0
1661882100000|2022-08-30 17:55:00|1481.97|1479.33|1479.97|1477.33|1483.72|1481.08|1479.22|1476.58|0
1661882400000|2022-08-30 18:00:00|1480.22|1477.58|1483.97|1481.33|1484.72|1482.08|1476.47|1473.83|0
1661882700000|2022-08-30 18:05:00|1483.72|1481.08|1481.46|1478.82|1485.46|1482.82|1480.97|1478.33|0
1661883000000|2022-08-30 18:10:00|1480.97|1478.33|1483.46|1480.82|1486.46|1483.82|1480.97|1478.33|0
1661883300000|2022-08-30 18:15:00|1483.96|1481.32|1482.21|1479.57|1486.21|1483.57|1481.96|1479.32|0
1661883600000|2022-08-30 18:20:00|1482.46|1479.82|1482.46|1479.82|1484.71|1482.07|1478.97|1476.33|0
1661883900000|2022-08-30 18:25:00|1483.46|1480.82|1476.47|1473.83|1483.46|1480.82|1475.47|1472.83|0
1661884200000|2022-08-30 18:30:00|1475.22|1472.58|1482.71|1480.07|1484.46|1481.82|1475.22|1472.58|0
1661884500000|2022-08-30 18:35:00|1482.83|1480.19|1482.46|1479.82|1483.46|1480.82|1477.97|1475.33|0
1661884800000|2022-08-30 18:40:00|1482.96|1480.32|1476.22|1473.58|1483.96|1481.32|1475.47|1472.83|0
1661885100000|2022-08-30 18:45:00|1475.97|1473.33|1478.47|1475.83|1478.97|1476.33|1475.97|1473.33|0
1661885400000|2022-08-30 18:50:00|1478.72|1476.08|1477.72|1475.08|1479.97|1477.33|1475.72|1473.08|0
1661885700000|2022-08-30 18:55:00|1478.47|1475.83|1479.22|1476.58|1482.47|1479.83|1474.47|1471.83|0
1661886000000|2022-08-30 19:00:00|1478.22|1475.58|1484.97|1482.33|1490.96|1488.32|1477.97|1475.33|0
1661886300000|2022-08-30 19:05:00|1485.46|1482.82|1493.96|1491.32|1493.96|1491.32|1484.72|1482.08|0
1661886600000|2022-08-30 19:10:00|1493.71|1491.07|1495.71|1493.07|1499.71|1497.07|1492.96|1490.32|0
1661886900000|2022-08-30 19:15:00|1496.21|1493.57|1494.96|1492.32|1497.46|1494.82|1490.96|1488.32|0
1661887200000|2022-08-30 19:20:00|1494.71|1492.07|1495.96|1493.32|1496.46|1493.82|1489.96|1487.32|0
1661887500000|2022-08-30 19:25:00|1495.71|1493.07|1490.74|1488.54|1495.96|1493.32|1489.49|1487.29|0
1661887800000|2022-08-30 19:30:00|1490.99|1488.79|1483.74|1481.54|1490.99|1488.79|1480.24|1478.04|0
1661888100000|2022-08-30 19:35:00|1484.74|1482.54|1487.49|1485.29|1487.99|1485.79|1483.74|1481.54|0
1661888400000|2022-08-30 19:40:00|1486.99|1484.79|1489.74|1487.54|1493.99|1491.79|1486.99|1484.79|0
1661888700000|2022-08-30 19:45:00|1489.49|1487.29|1479.24|1477.04|1490.24|1488.04|1476.99|1474.79|0
1661889000000|2022-08-30 19:50:00|1479.49|1477.29|1479.74|1477.54|1484.99|1482.79|1476.74|1474.54|0
1661889300000|2022-08-30 19:55:00|1479.99|1477.79|1488.24|1486.04|1490.99|1488.79|1479.99|1477.79|0
1661889600000|2022-08-30 20:00:00|1487.99|1485.79|1487.74|1485.54|1491.24|1489.04|1486.99|1484.79|0
1661889900000|2022-08-30 20:05:00|1487.49|1485.29|1487.24|1485.04|1488.49|1486.29|1486.74|1484.54|0
1661890200000|2022-08-30 20:10:00|1486.99|1484.79|1490.99|1488.79|1493.49|1491.29|1486.99|1484.79|0
1661890500000|2022-08-30 20:15:00|1489.79|1486.99|1489.04|1486.24|1490.79|1487.99|1488.79|1485.99|0
1661890800000|2022-08-30 20:20:00|1489.29|1486.49|1488.29|1485.49|1489.29|1486.49|1488.04|1485.24|0
1661891100000|2022-08-30 20:25:00|1488.16|1485.36|1489.79|1486.99|1490.04|1487.24|1488.16|1485.36|0
1661891400000|2022-08-30 20:30:00|1490.04|1487.24|1491.29|1488.49|1491.29|1488.49|1489.79|1486.99|0
1661891700000|2022-08-30 20:35:00|1491.04|1488.24|1489.79|1486.99|1491.29|1488.49|1489.79|1486.99|0
1661892000000|2022-08-30 20:40:00|1490.04|1487.24|1488.54|1485.74|1491.04|1488.24|1488.54|1485.74|0
1661892300000|2022-08-30 20:45:00|1488.66|1485.86|1487.91|1485.11|1490.04|1487.24|1487.29|1484.49|0
1661892600000|2022-08-30 20:50:00|1488.04|1485.24|1487.91|1485.11|1488.04|1485.24|1485.79|1482.99|0
1661892900000|2022-08-30 20:55:00|1488.04|1485.24|1488.16|1485.36|1488.79|1485.99|1487.54|1484.74|0
1661893200000|2022-08-30 21:00:00|1487.98|1485.18|1487.54|1484.74|1488.02|1485.22|1487.54|1484.74|0
1661893500000|2022-08-30 21:05:00|1487.58|1484.78|1486.88|1484.08|1487.91|1485.11|1486.88|1484.08|0
1661893800000|2022-08-30 21:10:00|1486.92|1484.12|1486.74|1483.94|1486.96|1484.16|1486.74|1483.94|0
1661894100000|2022-08-30 21:15:00|1487.14|1484.34|1487.25|1484.45|1487.39|1484.59|1487.14|1484.34|0
1661894400000|2022-08-30 21:20:00|1487.1|1484.3|1487.18|1484.38|1487.29|1484.49|1486.81|1484.01|0
1661894700000|2022-08-30 21:25:00|1487.14|1484.34|1487.47|1484.67|1487.54|1484.74|1487.14|1484.34|0
1661895000000|2022-08-30 21:30:00|1487.03|1484.23|1486.96|1484.16|1487.14|1484.34|1486.88|1484.08|0
1661895300000|2022-08-30 21:35:00|1486.88|1484.08|1486.77|1483.97|1486.99|1484.19|1486.77|1483.97|0
1661895600000|2022-08-30 21:40:00|1486.85|1484.05|1487.25|1484.45|1487.25|1484.45|1486.85|1484.05|0
1661895900000|2022-08-30 21:45:00|1487.29|1484.49|1487.03|1484.23|1487.39|1484.59|1486.99|1484.19|0
1661896200000|2022-08-30 21:50:00|1487.1|1484.3|1487.07|1484.27|1487.14|1484.34|1486.85|1484.05|0
1661896500000|2022-08-30 21:55:00|1487.36|1484.56|1487.54|1484.74|1487.58|1484.78|1487.1|1484.3|0
1661896800000|2022-08-30 22:00:00|1488.91|1486.11|1487.04|1484.24|1489.91|1487.11|1486.54|1483.74|0
1661897100000|2022-08-30 22:05:00|1487.16|1484.36|1486.29|1483.49|1487.66|1484.86|1485.54|1482.74|0
1661897400000|2022-08-30 22:10:00|1486.54|1483.74|1486.79|1483.99|1488.29|1485.49|1486.54|1483.74|0
1661897700000|2022-08-30 22:15:00|1486.54|1483.74|1486.66|1483.86|1487.04|1484.24|1485.04|1482.24|0
1661898000000|2022-08-30 22:20:00|1486.79|1483.99|1486.04|1483.24|1486.79|1483.99|1485.29|1482.49|0
1661898300000|2022-08-30 22:25:00|1485.79|1482.99|1485.54|1482.74|1486.54|1483.74|1485.29|1482.49|0
1661898600000|2022-08-30 22:30:00|1485.66|1482.86|1487.54|1484.74|1488.29|1485.49|1485.66|1482.86|0
1661898900000|2022-08-30 22:35:00|1487.79|1484.99|1488.79|1485.99|1489.04|1486.24|1486.54|1483.74|0
1661899200000|2022-08-30 22:40:00|1488.54|1485.74|1489.79|1486.99|1489.79|1486.99|1488.54|1485.74|0
1661899500000|2022-08-30 22:45:00|1489.54|1486.74|1489.79|1486.99|1490.29|1487.49|1488.79|1485.99|0
1661899800000|2022-08-30 22:50:00|1490.04|1487.24|1489.79|1486.99|1491.29|1488.49|1489.79|1486.99|0
1661900100000|2022-08-30 22:55:00|1489.66|1486.86|1490.29|1487.49|1490.79|1487.99|1489.04|1486.24|0
1661900400000|2022-08-30 23:00:00|1490.04|1487.24|1489.79|1486.99|1491.04|1488.24|1489.79|1486.99|0
1661900700000|2022-08-30 23:05:00|1490.04|1487.24|1489.29|1486.49|1490.04|1487.24|1489.04|1486.24|0
1661901000000|2022-08-30 23:10:00|1489.41|1486.61|1487.29|1484.49|1490.04|1487.24|1486.54|1483.74|0
1661901300000|2022-08-30 23:15:00|1487.41|1484.61|1487.04|1484.24|1488.29|1485.49|1487.04|1484.24|0
1661901600000|2022-08-30 23:20:00|1487.29|1484.49|1487.29|1484.49|1487.54|1484.74|1486.79|1483.99|0
1661901900000|2022-08-30 23:25:00|1487.54|1484.74|1487.41|1484.61|1487.79|1484.99|1486.29|1483.49|0
1661902200000|2022-08-30 23:30:00|1487.54|1484.74|1485.29|1482.49|1487.54|1484.74|1484.04|1481.24|0
1661902500000|2022-08-30 23:35:00|1484.79|1481.99|1485.66|1482.86|1486.54|1483.74|1484.54|1481.74|0
1661902800000|2022-08-30 23:40:00|1485.54|1482.74|1486.79|1483.99|1487.04|1484.24|1485.54|1482.74|0
1661903100000|2022-08-30 23:45:00|1486.54|1483.74|1486.54|1483.74|1487.04|1484.24|1486.04|1483.24|0
1661903400000|2022-08-30 23:50:00|1486.79|1483.99|1486.29|1483.49|1487.29|1484.49|1485.54|1482.74|0
1661903700000|2022-08-30 23:55:00|1486.54|1483.74|1489.04|1486.24|1489.29|1486.49|1486.29|1483.49|0
1661904000000|2022-08-31 00:00:00|1489.54|1486.74|1489.79|1486.99|1490.04|1487.24|1487.54|1484.74|0
1661904300000|2022-08-31 00:05:00|1489.29|1486.49|1494.54|1491.74|1494.54|1491.74|1488.66|1485.86|0
1661904600000|2022-08-31 00:10:00|1494.41|1491.61|1492.79|1489.99|1495.04|1492.24|1492.29|1489.49|0
1661904900000|2022-08-31 00:15:00|1493.04|1490.24|1492.54|1489.74|1493.04|1490.24|1491.29|1488.49|0
1661905200000|2022-08-31 00:20:00|1492.79|1489.99|1494.79|1491.99|1495.04|1492.24|1492.79|1489.99|0
1661905500000|2022-08-31 00:25:00|1495.04|1492.24|1494.79|1491.99|1495.79|1492.99|1493.79|1490.99|0
1661905800000|2022-08-31 00:30:00|1494.91|1492.11|1494.79|1491.99|1496.79|1493.99|1494.29|1491.49|0
1661906100000|2022-08-31 00:35:00|1494.54|1491.74|1495.04|1492.24|1495.04|1492.24|1493.04|1490.24|0
1661906400000|2022-08-31 00:40:00|1495.29|1492.49|1499.79|1496.99|1500.04|1497.24|1495.04|1492.24|0
1661906700000|2022-08-31 00:45:00|1499.54|1496.74|1500.04|1497.24|1501.04|1498.24|1499.29|1496.49|0
1661907000000|2022-08-31 00:50:00|1499.91|1497.11|1499.29|1496.49|1500.04|1497.24|1499.04|1496.24|0
1661907300000|2022-08-31 00:55:00|1499.04|1496.24|1499.54|1496.74|1499.79|1496.99|1498.79|1495.99|0
1661907600000|2022-08-31 01:00:00|1499.29|1496.49|1497.79|1494.99|1500.04|1497.24|1497.54|1494.74|0
1661907900000|2022-08-31 01:05:00|1497.54|1494.74|1498.54|1495.74|1499.04|1496.24|1496.79|1493.99|0
1661908200000|2022-08-31 01:10:00|1498.79|1495.99|1499.54|1496.74|1499.54|1496.74|1497.79|1494.99|0
1661908500000|2022-08-31 01:15:00|1499.29|1496.49|1499.04|1496.24|1499.29|1496.49|1497.29|1494.49|0
1661908800000|2022-08-31 01:20:00|1498.79|1495.99|1498.04|1495.24|1499.79|1496.99|1497.54|1494.74|0
1661909100000|2022-08-31 01:25:00|1498.16|1495.36|1498.79|1495.99|1499.54|1496.74|1498.04|1495.24|0
1661909400000|2022-08-31 01:30:00|1499.04|1496.24|1502.79|1499.99|1502.79|1499.99|1499.04|1496.24|0
1661909700000|2022-08-31 01:35:00|1502.54|1499.74|1502.29|1499.49|1503.29|1500.49|1501.79|1498.99|0
1661910000000|2022-08-31 01:40:00|1502.79|1499.99|1502.29|1499.49|1504.29|1501.49|1502.29|1499.49|0
1661910300000|2022-08-31 01:45:00|1502.54|1499.74|1501.29|1498.49|1502.54|1499.74|1500.79|1497.99|0
1661910600000|2022-08-31 01:50:00|1501.54|1498.74|1499.79|1496.99|1501.79|1498.99|1499.79|1496.99|0
1661910900000|2022-08-31 01:55:00|1500.04|1497.24|1500.29|1497.49|1501.29|1498.49|1499.79|1496.99|0
1661911200000|2022-08-31 02:00:00|1500.54|1497.74|1503.04|1500.24|1503.04|1500.24|1500.54|1497.74|0
1661911500000|2022-08-31 02:05:00|1502.91|1500.11|1502.29|1499.49|1503.29|1500.49|1501.54|1498.74|0
1661911800000|2022-08-31 02:10:00|1502.54|1499.74|1501.54|1498.74|1502.54|1499.74|1500.54|1497.74|0
1661912100000|2022-08-31 02:15:00|1502.04|1499.24|1502.79|1499.99|1503.04|1500.24|1501.04|1498.24|0
1661912400000|2022-08-31 02:20:00|1503.04|1500.24|1501.29|1498.49|1503.04|1500.24|1500.79|1497.99|0
1661912700000|2022-08-31 02:25:00|1501.04|1498.24|1502.29|1499.49|1502.79|1499.99|1500.79|1497.99|0
1661913000000|2022-08-31 02:30:00|1502.54|1499.74|1502.91|1500.11|1504.04|1501.24|1502.54|1499.74|0
1661913300000|2022-08-31 02:35:00|1502.79|1499.99|1506.04|1503.24|1507.04|1504.24|1502.29|1499.49|0
1661913600000|2022-08-31 02:40:00|1505.79|1502.99|1504.54|1501.74|1506.04|1503.24|1504.54|1501.74|0
1661913900000|2022-08-31 02:45:00|1504.79|1501.99|1505.04|1502.24|1505.66|1502.86|1504.54|1501.74|0
1661914200000|2022-08-31 02:50:00|1505.29|1502.49|1504.16|1501.36|1505.54|1502.74|1504.16|1501.36|0
1661914500000|2022-08-31 02:55:00|1504.04|1501.24|1504.04|1501.24|1504.79|1501.99|1503.29|1500.49|0
1661914800000|2022-08-31 03:00:00|1503.91|1501.11|1504.04|1501.24|1504.29|1501.49|1502.79|1499.99|0
1661915100000|2022-08-31 03:05:00|1504.29|1501.49|1504.29|1501.49|1504.79|1501.99|1503.79|1500.99|0
1661915400000|2022-08-31 03:10:00|1504.54|1501.74|1506.29|1503.49|1506.79|1503.99|1504.29|1501.49|0
1661915700000|2022-08-31 03:15:00|1506.04|1503.24|1505.29|1502.49|1506.29|1503.49|1505.04|1502.24|0
1661916000000|2022-08-31 03:20:00|1505.54|1502.74|1512.04|1509.24|1515.41|1512.61|1505.16|1502.36|0
1661916300000|2022-08-31 03:25:00|1512.54|1509.74|1512.29|1509.49|1512.54|1509.74|1510.29|1507.49|0
1661916600000|2022-08-31 03:30:00|1512.04|1509.24|1513.29|1510.49|1513.54|1510.74|1511.04|1508.24|0
1661916900000|2022-08-31 03:35:00|1513.54|1510.74|1513.29|1510.49|1514.79|1511.99|1512.79|1509.99|0
1661917200000|2022-08-31 03:40:00|1513.04|1510.24|1511.54|1508.74|1513.04|1510.24|1511.29|1508.49|0
1661917500000|2022-08-31 03:45:00|1511.79|1508.99|1511.04|1508.24|1512.04|1509.24|1510.79|1507.99|0
1661917800000|2022-08-31 03:50:00|1511.29|1508.49|1510.79|1507.99|1511.29|1508.49|1510.29|1507.49|0
1661918100000|2022-08-31 03:55:00|1510.54|1507.74|1511.54|1508.74|1511.54|1508.74|1510.29|1507.49|0
1661918400000|2022-08-31 04:00:00|1511.79|1508.99|1512.54|1509.74|1512.79|1509.99|1511.29|1508.49|0
1661918700000|2022-08-31 04:05:00|1512.79|1509.99|1511.79|1508.99|1512.79|1509.99|1511.54|1508.74|0
1661919000000|2022-08-31 04:10:00|1511.91|1509.11|1512.79|1509.99|1512.79|1509.99|1511.54|1508.74|0
1661919300000|2022-08-31 04:15:00|1513.04|1510.24|1512.79|1509.99|1513.04|1510.24|1512.79|1509.99|0
1661919600000|2022-08-31 04:20:00|1512.54|1509.74|1512.79|1509.99|1513.04|1510.24|1512.54|1509.74|0
1661919900000|2022-08-31 04:25:00|1513.04|1510.24|1511.54|1508.74|1513.04|1510.24|1511.54|1508.74|0
1661920200000|2022-08-31 04:30:00|1511.79|1508.99|1513.79|1510.99|1513.79|1510.99|1511.04|1508.24|0
1661920500000|2022-08-31 04:35:00|1514.29|1511.49|1516.54|1513.74|1519.29|1516.49|1514.29|1511.49|0
1661920800000|2022-08-31 04:40:00|1516.79|1513.99|1516.79|1513.99|1517.79|1514.99|1516.29|1513.49|0
1661921100000|2022-08-31 04:45:00|1516.54|1513.74|1515.29|1512.49|1516.54|1513.74|1515.16|1512.36|0
1661921400000|2022-08-31 04:50:00|1515.04|1512.24|1515.04|1512.24|1515.54|1512.74|1514.54|1511.74|0
1661921700000|2022-08-31 04:55:00|1514.79|1511.99|1514.79|1511.99|1515.29|1512.49|1514.04|1511.24|0
1661922000000|2022-08-31 05:00:00|1515.04|1512.24|1513.54|1510.74|1515.29|1512.49|1513.54|1510.74|0
1661922300000|2022-08-31 05:05:00|1513.29|1510.49|1513.29|1510.49|1514.04|1511.24|1512.04|1509.24|0
1661922600000|2022-08-31 05:10:00|1513.54|1510.74|1515.29|1512.49|1515.79|1512.99|1513.29|1510.49|0
1661922900000|2022-08-31 05:15:00|1515.54|1512.74|1515.29|1512.49|1516.29|1513.49|1514.79|1511.99|0
1661923200000|2022-08-31 05:20:00|1515.54|1512.74|1517.16|1514.36|1517.29|1514.49|1514.29|1511.49|0
1661923500000|2022-08-31 05:25:00|1517.04|1514.24|1515.41|1512.61|1519.04|1516.24|1515.29|1512.49|0
1661923800000|2022-08-31 05:30:00|1515.29|1512.49|1515.04|1512.24|1515.54|1512.74|1514.29|1511.49|0
1661924100000|2022-08-31 05:35:00|1514.91|1512.11|1514.41|1511.61|1514.91|1512.11|1514.04|1511.24|0
1661924400000|2022-08-31 05:40:00|1514.29|1511.49|1511.29|1508.49|1514.41|1511.61|1511.04|1508.24|0
1661924700000|2022-08-31 05:45:00|1511.04|1508.24|1509.79|1506.99|1511.54|1508.74|1509.04|1506.24|0
1661925000000|2022-08-31 05:50:00|1510.04|1507.24|1511.29|1508.49|1512.29|1509.49|1510.04|1507.24|0
1661925300000|2022-08-31 05:55:00|1511.54|1508.74|1513.79|1510.99|1513.79|1510.99|1511.04|1508.24|0
1661925600000|2022-08-31 06:00:00|1513.54|1510.74|1512.54|1509.74|1516.79|1513.99|1512.04|1509.24|0
1661925900000|2022-08-31 06:05:00|1512.91|1510.11|1516.04|1513.24|1516.29|1513.49|1512.79|1509.99|0
1661926200000|2022-08-31 06:10:00|1515.79|1512.99|1516.16|1513.36|1517.04|1514.24|1514.91|1512.11|0
1661926500000|2022-08-31 06:15:00|1515.04|1512.24|1510.29|1507.49|1515.29|1512.49|1510.29|1507.49|0
1661926800000|2022-08-31 06:20:00|1510.54|1507.74|1510.54|1507.74|1511.79|1508.99|1509.54|1506.74|0
1661927100000|2022-08-31 06:25:00|1510.29|1507.49|1510.54|1507.74|1511.29|1508.49|1509.79|1506.99|0
1661927400000|2022-08-31 06:30:00|1510.29|1507.49|1509.54|1506.74|1510.29|1507.49|1507.79|1504.99|0
1661927700000|2022-08-31 06:35:00|1509.16|1506.36|1510.54|1507.74|1510.54|1507.74|1508.29|1505.49|0
1661928000000|2022-08-31 06:40:00|1510.29|1507.49|1508.79|1505.99|1510.29|1507.49|1507.29|1504.49|0
1661928300000|2022-08-31 06:45:00|1509.04|1506.24|1510.29|1507.49|1511.29|1508.49|1508.79|1505.99|0
1661928600000|2022-08-31 06:50:00|1510.04|1507.24|1509.41|1506.61|1511.29|1508.49|1509.04|1506.24|0
1661928900000|2022-08-31 06:55:00|1509.79|1506.99|1510.29|1507.49|1510.79|1507.99|1509.04|1506.24|0
1661929200000|2022-08-31 07:00:00|1510.54|1507.74|1510.54|1507.74|1513.66|1510.86|1509.79|1506.99|0
1661929500000|2022-08-31 07:05:00|1510.49|1508.29|1507.49|1505.29|1511.61|1509.41|1504.99|1502.79|0
1661929800000|2022-08-31 07:10:00|1506.99|1504.79|1508.99|1506.79|1508.99|1506.79|1504.49|1502.29|0
1661930100000|2022-08-31 07:15:00|1508.49|1506.29|1511.49|1509.29|1511.74|1509.54|1508.49|1506.29|0
1661930400000|2022-08-31 07:20:00|1511.24|1509.04|1510.49|1508.29|1511.24|1509.04|1507.49|1505.29|0
1661930700000|2022-08-31 07:25:00|1510.74|1508.54|1506.49|1504.29|1510.74|1508.54|1504.99|1502.79|0
1661931000000|2022-08-31 07:30:00|1505.61|1503.41|1502.74|1500.54|1505.74|1503.54|1502.61|1500.41|0
1661931300000|2022-08-31 07:35:00|1502.86|1500.66|1502.49|1500.29|1504.49|1502.29|1499.24|1497.04|0
1661931600000|2022-08-31 07:40:00|1501.99|1499.79|1497.99|1495.79|1503.24|1501.04|1497.61|1495.41|0
1661931900000|2022-08-31 07:45:00|1497.49|1495.29|1495.61|1493.41|1497.74|1495.54|1494.24|1492.04|0
1661932200000|2022-08-31 07:50:00|1495.86|1493.66|1496.24|1494.04|1497.11|1494.91|1494.24|1492.04|0
1661932500000|2022-08-31 07:55:00|1495.99|1493.79|1495.86|1493.66|1499.49|1497.29|1495.61|1493.41|0
1661932800000|2022-08-31 08:00:00|1495.74|1493.54|1497.99|1495.79|1500.49|1498.29|1493.99|1491.79|0
1661933100000|2022-08-31 08:05:00|1497.74|1495.54|1494.74|1492.54|1498.24|1496.04|1494.49|1492.29|0
1661933400000|2022-08-31 08:10:00|1494.99|1492.79|1495.74|1493.54|1497.49|1495.29|1494.24|1492.04|0
1661933700000|2022-08-31 08:15:00|1495.24|1493.04|1497.74|1495.54|1498.24|1496.04|1493.49|1491.29|0
1661934000000|2022-08-31 08:20:00|1497.49|1495.29|1490.99|1488.79|1497.49|1495.29|1489.49|1487.29|0
1661934300000|2022-08-31 08:25:00|1490.74|1488.54|1490.74|1488.54|1491.49|1489.29|1487.49|1485.29|0
1661934600000|2022-08-31 08:30:00|1490.99|1488.79|1487.86|1485.66|1491.49|1489.29|1487.49|1485.29|0
1661934900000|2022-08-31 08:35:00|1487.74|1485.54|1491.11|1488.91|1491.74|1489.54|1486.99|1484.79|0
1661935200000|2022-08-31 08:40:00|1491.49|1489.29|1493.24|1491.04|1493.99|1491.79|1489.49|1487.29|0
1661935500000|2022-08-31 08:45:00|1493.49|1491.29|1496.74|1494.54|1497.99|1495.79|1493.49|1491.29|0
1661935800000|2022-08-31 08:50:00|1496.99|1494.79|1495.24|1493.04|1497.24|1495.04|1494.74|1492.54|0
1661936100000|2022-08-31 08:55:00|1495.49|1493.29|1492.24|1490.04|1496.49|1494.29|1491.49|1489.29|0
1661936400000|2022-08-31 09:00:00|1491.99|1489.79|1487.49|1485.29|1491.99|1489.79|1487.24|1485.04|0
1661936700000|2022-08-31 09:05:00|1487.11|1484.91|1485.74|1483.54|1488.61|1486.41|1484.99|1482.79|0
1661937000000|2022-08-31 09:10:00|1485.61|1483.41|1482.24|1480.04|1486.74|1484.54|1481.74|1479.54|0
1661937300000|2022-08-31 09:15:00|1482.49|1480.29|1484.74|1482.54|1486.74|1484.54|1481.74|1479.54|0
1661937600000|2022-08-31 09:20:00|1484.99|1482.79|1485.99|1483.79|1486.24|1484.04|1483.99|1481.79|0
1661937900000|2022-08-31 09:25:00|1485.61|1483.41|1482.24|1480.04|1486.24|1484.04|1481.99|1479.79|0
1661938200000|2022-08-31 09:30:00|1482.49|1480.29|1484.24|1482.04|1484.86|1482.66|1481.49|1479.29|0
1661938500000|2022-08-31 09:35:00|1483.99|1481.79|1481.99|1479.79|1486.24|1484.04|1481.24|1479.04|0
1661938800000|2022-08-31 09:40:00|1481.74|1479.54|1486.24|1484.04|1486.49|1484.29|1481.49|1479.29|0
1661939100000|2022-08-31 09:45:00|1486.49|1484.29|1483.24|1481.04|1487.24|1485.04|1481.24|1479.04|0
1661939400000|2022-08-31 09:50:00|1483.74|1481.54|1486.74|1484.54|1487.24|1485.04|1482.99|1480.79|0
1661939700000|2022-08-31 09:55:00|1486.11|1483.91|1484.24|1482.04|1486.11|1483.91|1483.24|1481.04|0
1661940000000|2022-08-31 10:00:00|1484.49|1482.29|1484.74|1482.54|1485.99|1483.79|1481.74|1479.54|0
1661940300000|2022-08-31 10:05:00|1484.49|1482.29|1485.49|1483.29|1486.24|1484.04|1483.74|1481.54|0
1661940600000|2022-08-31 10:10:00|1485.74|1483.54|1490.61|1488.41|1490.99|1488.79|1485.74|1483.54|0
1661940900000|2022-08-31 10:15:00|1490.74|1488.54|1490.74|1488.54|1492.99|1490.79|1489.74|1487.54|0
1661941200000|2022-08-31 10:20:00|1491.24|1489.04|1495.49|1493.29|1495.49|1493.29|1490.49|1488.29|0
1661941500000|2022-08-31 10:25:00|1495.24|1493.04|1494.74|1492.54|1496.74|1494.54|1493.99|1491.79|0
1661941800000|2022-08-31 10:30:00|1494.99|1492.79|1489.99|1487.79|1494.99|1492.79|1489.49|1487.29|0
1661942100000|2022-08-31 10:35:00|1490.11|1487.91|1496.49|1494.29|1496.74|1494.54|1489.99|1487.79|0
1661942400000|2022-08-31 10:40:00|1496.74|1494.54|1497.49|1495.29|1497.99|1495.79|1495.24|1493.04|0
1661942700000|2022-08-31 10:45:00|1497.24|1495.04|1499.99|1497.79|1499.99|1497.79|1495.24|1493.04|0
1661943000000|2022-08-31 10:50:00|1499.74|1497.54|1503.86|1501.66|1504.74|1502.54|1499.24|1497.04|0
1661943300000|2022-08-31 10:55:00|1504.24|1502.04|1497.74|1495.54|1504.24|1502.04|1497.74|1495.54|0
1661943600000|2022-08-31 11:00:00|1498.24|1496.04|1501.24|1499.04|1501.99|1499.79|1497.24|1495.04|0
1661943900000|2022-08-31 11:05:00|1500.99|1498.79|1497.74|1495.54|1501.61|1499.41|1497.49|1495.29|0
1661944200000|2022-08-31 11:10:00|1497.49|1495.29|1497.49|1495.29|1499.24|1497.04|1495.74|1493.54|0
1661944500000|2022-08-31 11:15:00|1497.24|1495.04|1502.74|1500.54|1502.99|1500.79|1495.99|1493.79|0
1661944800000|2022-08-31 11:20:00|1502.86|1500.66|1501.99|1499.79|1503.99|1501.79|1500.74|1498.54|0
1661945100000|2022-08-31 11:25:00|1502.74|1500.54|1498.49|1496.29|1502.74|1500.54|1497.99|1495.79|0
1661945400000|2022-08-31 11:30:00|1498.99|1496.79|1496.49|1494.29|1500.36|1498.16|1496.24|1494.04|0
1661945700000|2022-08-31 11:35:00|1496.74|1494.54|1494.24|1492.04|1498.74|1496.54|1494.24|1492.04|0
1661946000000|2022-08-31 11:40:00|1494.74|1492.54|1495.49|1493.29|1496.74|1494.54|1494.49|1492.29|0
1661946300000|2022-08-31 11:45:00|1495.74|1493.54|1493.74|1491.54|1495.99|1493.79|1492.99|1490.79|0
1661946600000|2022-08-31 11:50:00|1493.99|1491.79|1495.99|1493.79|1496.74|1494.54|1492.74|1490.54|0
1661946900000|2022-08-31 11:55:00|1495.74|1493.54|1498.99|1496.79|1499.36|1497.16|1495.74|1493.54|0
1661947200000|2022-08-31 12:00:00|1498.49|1496.29|1503.24|1501.04|1503.24|1501.04|1496.24|1494.04|0
1661947500000|2022-08-31 12:05:00|1503.49|1501.29|1502.49|1500.29|1504.74|1502.54|1501.24|1499.04|0
1661947800000|2022-08-31 12:10:00|1502.36|1500.16|1501.49|1499.29|1503.99|1501.79|1501.24|1499.04|0
1661948100000|2022-08-31 12:15:00|1501.36|1499.16|1506.24|1504.04|1507.99|1505.79|1501.36|1499.16|0
1661948400000|2022-08-31 12:20:00|1506.61|1504.41|1500.74|1498.54|1507.24|1505.04|1500.74|1498.54|0
1661948700000|2022-08-31 12:25:00|1500.99|1498.79|1503.24|1501.04|1504.24|1502.04|1500.36|1498.16|0
1661949000000|2022-08-31 12:30:00|1503.74|1501.54|1498.99|1496.79|1503.74|1501.54|1498.24|1496.04|0
1661949300000|2022-08-31 12:35:00|1498.74|1496.54|1500.99|1498.79|1502.99|1500.79|1498.24|1496.04|0
1661949600000|2022-08-31 12:40:00|1500.74|1498.54|1499.49|1497.29|1502.24|1500.04|1497.24|1495.04|0
1661949900000|2022-08-31 12:45:00|1499.74|1497.54|1505.24|1503.04|1505.24|1503.04|1498.74|1496.54|0
1661950200000|2022-08-31 12:50:00|1505.74|1503.54|1506.24|1504.04|1507.99|1505.79|1504.99|1502.79|0
1661950500000|2022-08-31 12:55:00|1507.11|1504.91|1505.24|1503.04|1507.49|1505.29|1504.49|1502.29|0
1661950800000|2022-08-31 13:00:00|1505.49|1503.29|1506.74|1504.54|1507.74|1505.54|1504.49|1502.29|0
1661951100000|2022-08-31 13:05:00|1506.99|1504.79|1508.24|1506.04|1508.74|1506.54|1505.49|1503.29|0
1661951400000|2022-08-31 13:10:00|1507.99|1505.79|1509.24|1507.04|1513.49|1511.29|1507.99|1505.79|0
1661951700000|2022-08-31 13:15:00|1508.99|1506.79|1510.24|1508.04|1510.99|1508.79|1505.24|1503.04|0
1661952000000|2022-08-31 13:20:00|1510.74|1508.54|1510.74|1508.54|1512.99|1510.79|1509.74|1507.54|0
1661952300000|2022-08-31 13:25:00|1509.74|1507.54|1505.24|1503.04|1509.99|1507.79|1504.99|1502.79|0
1661952600000|2022-08-31 13:30:00|1504.74|1502.54|1493.24|1491.04|1505.24|1503.04|1492.24|1490.04|0
1661952900000|2022-08-31 13:35:00|1491.74|1489.54|1496.74|1494.54|1497.74|1495.54|1487.74|1485.54|0
1661953200000|2022-08-31 13:40:00|1495.74|1493.54|1514.24|1512.04|1514.24|1512.04|1495.74|1493.54|0
1661953500000|2022-08-31 13:45:00|1511.99|1509.79|1512.99|1510.79|1517.74|1515.54|1507.24|1505.04|0
1661953800000|2022-08-31 13:50:00|1511.74|1509.54|1513.74|1511.54|1517.24|1515.04|1510.99|1508.79|0
1661954100000|2022-08-31 13:55:00|1511.99|1509.79|1502.49|1500.29|1513.74|1511.54|1501.99|1499.79|0
1661954400000|2022-08-31 14:00:00|1501.49|1499.29|1495.99|1493.79|1501.99|1499.79|1495.74|1493.54|0
1661954700000|2022-08-31 14:05:00|1494.49|1492.29|1492.49|1490.29|1499.24|1497.04|1492.49|1490.29|0
1661955000000|2022-08-31 14:10:00|1492.74|1490.54|1495.99|1493.79|1502.24|1500.04|1492.74|1490.54|0
1661955300000|2022-08-31 14:15:00|1495.49|1493.29|1494.74|1492.54|1495.49|1493.29|1486.99|1484.79|0
1661955600000|2022-08-31 14:20:00|1494.99|1492.79|1490.24|1488.04|1497.24|1495.04|1486.74|1484.54|0
1661955900000|2022-08-31 14:25:00|1490.74|1488.54|1486.49|1484.29|1494.74|1492.54|1484.24|1482.04|0
1661956200000|2022-08-31 14:30:00|1485.74|1483.54|1488.49|1486.29|1491.24|1489.04|1483.24|1481.04|0
1661956500000|2022-08-31 14:35:00|1487.74|1485.54|1483.24|1481.04|1492.99|1490.79|1481.99|1479.79|0
1661956800000|2022-08-31 14:40:00|1483.74|1481.54|1494.74|1492.54|1494.99|1492.79|1481.74|1479.54|0
1661957100000|2022-08-31 14:45:00|1494.49|1492.29|1497.99|1495.79|1499.74|1497.54|1492.49|1490.29|0
1661957400000|2022-08-31 14:50:00|1497.24|1495.04|1493.49|1491.29|1501.49|1499.29|1490.49|1488.29|0
1661957700000|2022-08-31 14:55:00|1492.49|1490.29|1487.99|1485.79|1493.24|1491.04|1486.74|1484.54|0
1661958000000|2022-08-31 15:00:00|1488.24|1486.04|1481.74|1479.54|1488.49|1486.29|1478.74|1476.54|0
1661958300000|2022-08-31 15:05:00|1481.49|1479.29|1479.24|1477.04|1481.74|1479.54|1472.99|1470.79|0
1661958600000|2022-08-31 15:10:00|1478.49|1476.29|1478.74|1476.54|1478.99|1476.79|1474.49|1472.29|0
1661958900000|2022-08-31 15:15:00|1477.49|1475.29|1482.74|1480.54|1482.74|1480.54|1473.99|1471.79|0
1661959200000|2022-08-31 15:20:00|1482.99|1480.79|1483.74|1481.54|1485.49|1483.29|1479.99|1477.79|0
1661959500000|2022-08-31 15:25:00|1483.99|1481.79|1481.24|1479.04|1487.24|1485.04|1479.74|1477.54|0
1661959800000|2022-08-31 15:30:00|1480.74|1478.54|1484.49|1482.29|1485.99|1483.79|1476.74|1474.54|0
1661960100000|2022-08-31 15:35:00|1483.61|1481.41|1488.24|1486.04|1492.24|1490.04|1482.74|1480.54|0
1661960400000|2022-08-31 15:40:00|1487.24|1485.04|1491.74|1489.54|1493.24|1491.04|1486.49|1484.29|0
1661960700000|2022-08-31 15:45:00|1492.24|1490.04|1489.99|1487.79|1492.74|1490.54|1488.74|1486.54|0
1661961000000|2022-08-31 15:50:00|1490.24|1488.04|1490.99|1488.79|1493.24|1491.04|1489.74|1487.54|0
1661961300000|2022-08-31 15:55:00|1491.24|1489.04|1495.24|1493.04|1498.24|1496.04|1491.24|1489.04|0
1661961600000|2022-08-31 16:00:00|1495.74|1493.54|1493.99|1491.79|1497.49|1495.29|1492.49|1490.29|0
1661961900000|2022-08-31 16:05:00|1494.24|1492.04|1491.49|1489.29|1494.74|1492.54|1488.74|1486.54|0
1661962200000|2022-08-31 16:10:00|1491.24|1489.04|1489.99|1487.79|1492.74|1490.54|1487.49|1485.29|0
1661962500000|2022-08-31 16:15:00|1489.74|1487.54|1491.24|1489.04|1495.74|1493.54|1489.74|1487.54|0
1661962800000|2022-08-31 16:20:00|1490.99|1488.79|1484.74|1482.54|1490.99|1488.79|1483.49|1481.29|0
1661963100000|2022-08-31 16:25:00|1484.49|1482.29|1486.24|1484.04|1486.99|1484.79|1483.86|1481.66|0
1661963400000|2022-08-31 16:30:00|1486.49|1484.29|1488.24|1486.04|1489.74|1487.54|1485.24|1483.04|0
1661963700000|2022-08-31 16:35:00|1488.49|1486.29|1485.24|1483.04|1489.24|1487.04|1482.99|1480.79|0
1661964000000|2022-08-31 16:40:00|1484.99|1482.79|1481.24|1479.04|1484.99|1482.79|1478.74|1476.54|0
1661964300000|2022-08-31 16:45:00|1480.49|1478.29|1484.24|1482.04|1484.99|1482.79|1480.49|1478.29|0
1661964600000|2022-08-31 16:50:00|1483.99|1481.79|1480.99|1478.79|1484.49|1482.29|1479.49|1477.29|0
1661964900000|2022-08-31 16:55:00|1480.74|1478.54|1482.49|1480.29|1482.49|1480.29|1478.24|1476.04|0
1661965200000|2022-08-31 17:00:00|1482.24|1480.04|1481.74|1479.54|1483.74|1481.54|1480.74|1478.54|0
1661965500000|2022-08-31 17:05:00|1481.24|1479.04|1484.74|1482.54|1485.99|1483.79|1480.99|1478.79|0
1661965800000|2022-08-31 17:10:00|1484.49|1482.29|1485.99|1483.79|1488.99|1486.79|1484.49|1482.29|0
1661966100000|2022-08-31 17:15:00|1485.74|1483.54|1479.49|1477.29|1485.74|1483.54|1478.99|1476.79|0
1661966400000|2022-08-31 17:20:00|1479.74|1477.54|1474.74|1472.54|1480.49|1478.29|1474.24|1472.04|0
1661966700000|2022-08-31 17:25:00|1474.49|1472.29|1475.99|1473.79|1476.99|1474.79|1471.74|1469.54|0
1661967000000|2022-08-31 17:30:00|1476.24|1474.04|1475.74|1473.54|1478.49|1476.29|1473.49|1471.29|0
1661967300000|2022-08-31 17:35:00|1475.99|1473.79|1470.99|1468.79|1476.74|1474.54|1470.49|1468.29|0
1661967600000|2022-08-31 17:40:00|1470.49|1468.29|1470.49|1468.29|1471.49|1469.29|1466.99|1464.79|0
1661967900000|2022-08-31 17:45:00|1470.24|1468.04|1468.24|1466.04|1472.49|1470.29|1468.24|1466.04|0
1661968200000|2022-08-31 17:50:00|1467.99|1465.79|1472.99|1470.79|1473.49|1471.29|1467.99|1465.79|0
1661968500000|2022-08-31 17:55:00|1472.74|1470.54|1473.24|1471.04|1474.24|1472.04|1471.24|1469.04|0
1661968800000|2022-08-31 18:00:00|1473.49|1471.29|1470.74|1468.54|1475.99|1473.79|1470.24|1468.04|0
1661969100000|2022-08-31 18:05:00|1470.24|1468.04|1476.24|1474.04|1477.74|1475.54|1467.99|1465.79|0
1661969400000|2022-08-31 18:10:00|1476.49|1474.29|1475.49|1473.29|1477.49|1475.29|1473.49|1471.29|0
1661969700000|2022-08-31 18:15:00|1475.24|1473.04|1472.99|1470.79|1477.99|1475.79|1472.74|1470.54|0
1661970000000|2022-08-31 18:20:00|1473.49|1471.29|1470.99|1468.79|1474.24|1472.04|1470.24|1468.04|0
1661970300000|2022-08-31 18:25:00|1470.74|1468.54|1471.24|1469.04|1474.74|1472.54|1470.74|1468.54|0
1661970600000|2022-08-31 18:30:00|1470.74|1468.54|1465.99|1463.79|1472.24|1470.04|1463.74|1461.54|0
1661970900000|2022-08-31 18:35:00|1465.74|1463.54|1461.99|1459.79|1465.74|1463.54|1461.99|1459.79|0
1661971200000|2022-08-31 18:40:00|1461.74|1459.54|1459.99|1457.79|1463.99|1461.79|1458.74|1456.54|0
1661971500000|2022-08-31 18:45:00|1458.99|1456.79|1462.49|1460.29|1464.74|1462.54|1457.74|1455.54|0
1661971800000|2022-08-31 18:50:00|1461.74|1459.54|1462.74|1460.54|1464.24|1462.04|1460.99|1458.79|0
1661972100000|2022-08-31 18:55:00|1462.99|1460.79|1464.49|1462.29|1464.49|1462.29|1459.74|1457.54|0
1661972400000|2022-08-31 19:00:00|1464.24|1462.04|1469.74|1467.54|1469.99|1467.79|1461.24|1459.04|0
1661972700000|2022-08-31 19:05:00|1469.49|1467.29|1471.49|1469.29|1474.49|1472.29|1466.49|1464.29|0
1661973000000|2022-08-31 19:10:00|1470.99|1468.79|1477.99|1475.79|1477.99|1475.79|1470.74|1468.54|0
1661973300000|2022-08-31 19:15:00|1478.99|1476.79|1479.24|1477.04|1484.74|1482.54|1477.74|1475.54|0
1661973600000|2022-08-31 19:20:00|1478.74|1476.54|1470.74|1468.54|1478.74|1476.54|1469.99|1467.79|0
1661973900000|2022-08-31 19:25:00|1471.24|1469.04|1472.49|1470.29|1473.74|1471.54|1469.74|1467.54|0
1661974200000|2022-08-31 19:30:00|1471.74|1469.54|1468.49|1466.29|1474.49|1472.29|1466.99|1464.79|0
1661974500000|2022-08-31 19:35:00|1468.24|1466.04|1473.99|1471.79|1474.24|1472.04|1466.74|1464.54|0
1661974800000|2022-08-31 19:40:00|1474.24|1472.04|1480.49|1478.29|1480.99|1478.79|1470.74|1468.54|0
1661975100000|2022-08-31 19:45:00|1479.99|1477.79|1477.99|1475.79|1484.49|1482.29|1476.24|1474.04|0
1661975400000|2022-08-31 19:50:00|1476.61|1474.41|1469.24|1467.04|1477.74|1475.54|1468.49|1466.29|0
1661975700000|2022-08-31 19:55:00|1468.49|1466.29|1456.74|1454.54|1470.24|1468.04|1456.24|1454.04|0
1661976000000|2022-08-31 20:00:00|1458.74|1456.54|1457.49|1455.29|1459.49|1457.29|1454.24|1452.04|0
1661976300000|2022-08-31 20:05:00|1457.74|1455.54|1460.24|1458.04|1460.49|1458.29|1457.24|1455.04|0
1661976600000|2022-08-31 20:10:00|1460.49|1458.29|1460.74|1458.54|1460.99|1458.79|1459.99|1457.79|0
1661976900000|2022-08-31 20:15:00|1460.54|1457.74|1461.29|1458.49|1461.29|1458.49|1460.04|1457.24|0
1661977200000|2022-08-31 20:20:00|1461.41|1458.61|1461.54|1458.74|1461.79|1458.99|1460.54|1457.74|0
1661977500000|2022-08-31 20:25:00|1461.29|1458.49|1462.29|1459.49|1462.29|1459.49|1460.29|1457.49|0
1661977800000|2022-08-31 20:30:00|1462.04|1459.24|1462.54|1459.74|1463.04|1460.24|1462.04|1459.24|0
1661978100000|2022-08-31 20:35:00|1462.79|1459.99|1462.79|1459.99|1462.79|1459.99|1462.54|1459.74|0
1661978400000|2022-08-31 20:40:00|1462.54|1459.74|1461.79|1458.99|1462.79|1459.99|1461.79|1458.99|0
1661978700000|2022-08-31 20:45:00|1461.54|1458.74|1461.29|1458.49|1461.54|1458.74|1459.79|1456.99|0
1661979000000|2022-08-31 20:50:00|1461.16|1458.36|1461.79|1458.99|1462.04|1459.24|1461.16|1458.36|0
1661979300000|2022-08-31 20:55:00|1462.04|1459.24|1461.41|1458.61|1462.41|1459.61|1461.29|1458.49|0
1661979600000|2022-08-31 21:00:00|1461.31|1458.51|1461.67|1458.87|1461.89|1459.09|1461.16|1458.36|0
1661979900000|2022-08-31 21:05:00|1461.05|1458.25|1461.89|1459.09|1461.92|1459.12|1460.98|1458.18|0
1661980200000|2022-08-31 21:10:00|1461.92|1459.12|1461.2|1458.4|1462.25|1459.45|1461.2|1458.4|0
1661980500000|2022-08-31 21:15:00|1461.09|1458.29|1460.94|1458.14|1461.27|1458.47|1460.94|1458.14|0
1661980800000|2022-08-31 21:20:00|1460.54|1457.74|1459.37|1456.57|1460.54|1457.74|1459.3|1456.5|0
1661981100000|2022-08-31 21:25:00|1459.41|1456.61|1459.89|1457.09|1459.96|1457.16|1459.3|1456.5|0
1661981400000|2022-08-31 21:30:00|1459.99|1457.19|1459.85|1457.05|1460.36|1457.56|1459.85|1457.05|0
1661981700000|2022-08-31 21:35:00|1459.81|1457.01|1458.61|1455.81|1459.81|1457.01|1458.47|1455.67|0
1661982000000|2022-08-31 21:40:00|1459.08|1456.28|1458.94|1456.14|1459.12|1456.32|1458.94|1456.14|0
1661982300000|2022-08-31 21:45:00|1458.47|1455.67|1458.36|1455.56|1458.8|1456|1458.25|1455.45|0
1661982600000|2022-08-31 21:50:00|1458.4|1455.6|1458.29|1455.49|1458.4|1455.6|1458.1|1455.3|0
1661982900000|2022-08-31 21:55:00|1458.21|1455.41|1458.98|1456.18|1459.01|1456.21|1458.14|1455.34|0
1661983200000|2022-08-31 22:00:00|1456.16|1453.36|1460.91|1458.11|1462.04|1459.24|1456.16|1453.36|0
1661983500000|2022-08-31 22:05:00|1461.04|1458.24|1461.04|1458.24|1461.54|1458.74|1460.29|1457.49|0
1661983800000|2022-08-31 22:10:00|1460.79|1457.99|1456.04|1453.24|1460.79|1457.99|1456.04|1453.24|0
1661984100000|2022-08-31 22:15:00|1455.79|1452.99|1453.66|1450.86|1457.04|1454.24|1453.54|1450.74|0
1661984400000|2022-08-31 22:20:00|1453.54|1450.74|1449.04|1446.24|1455.54|1452.74|1449.04|1446.24|0
1661984700000|2022-08-31 22:25:00|1449.29|1446.49|1448.29|1445.49|1450.04|1447.24|1446.79|1443.99|0
1661985000000|2022-08-31 22:30:00|1448.54|1445.74|1445.29|1442.49|1448.91|1446.11|1443.29|1440.49|0
1661985300000|2022-08-31 22:35:00|1445.04|1442.24|1443.79|1440.99|1446.54|1443.74|1443.79|1440.99|0
1661985600000|2022-08-31 22:40:00|1444.54|1441.74|1444.54|1441.74|1445.29|1442.49|1444.29|1441.49|0
1661985900000|2022-08-31 22:45:00|1444.79|1441.99|1446.04|1443.24|1446.29|1443.49|1444.79|1441.99|0
1661986200000|2022-08-31 22:50:00|1446.29|1443.49|1448.04|1445.24|1449.04|1446.24|1445.79|1442.99|0
1661986500000|2022-08-31 22:55:00|1448.54|1445.74|1448.16|1445.36|1448.79|1445.99|1447.04|1444.24|0
1661986800000|2022-08-31 23:00:00|1447.79|1444.99|1444.54|1441.74|1448.04|1445.24|1444.04|1441.24|0
1661987100000|2022-08-31 23:05:00|1444.79|1441.99|1443.54|1440.74|1444.79|1441.99|1442.54|1439.74|0
1661987400000|2022-08-31 23:10:00|1443.66|1440.86|1442.54|1439.74|1444.79|1441.99|1442.54|1439.74|0
1661987700000|2022-08-31 23:15:00|1439.04|1436.24|1438.54|1435.74|1439.54|1436.74|1438.29|1435.49|0
1661988000000|2022-08-31 23:20:00|1439.04|1436.24|1439.04|1436.24|1440.04|1437.24|1438.54|1435.74|0
1661988300000|2022-08-31 23:25:00|1438.66|1435.86|1433.79|1430.99|1438.66|1435.86|1433.79|1430.99|0
1661988600000|2022-08-31 23:30:00|1434.04|1431.24|1433.54|1430.74|1434.04|1431.24|1430.79|1427.99|0
1661988900000|2022-08-31 23:35:00|1433.66|1430.86|1432.54|1429.74|1435.29|1432.49|1432.54|1429.74|0
1661989200000|2022-08-31 23:40:00|1433.29|1430.49|1434.29|1431.49|1434.79|1431.99|1432.79|1429.99|0
1661989500000|2022-08-31 23:45:00|1434.41|1431.61|1436.29|1433.49|1436.79|1433.99|1434.41|1431.61|0
1661989800000|2022-08-31 23:50:00|1436.54|1433.74|1434.79|1431.99|1437.66|1434.86|1434.54|1431.74|0
1661990100000|2022-08-31 23:55:00|1434.54|1431.74|1437.29|1434.49|1439.04|1436.24|1434.29|1431.49|0
1661990400000|2022-09-01 00:00:00|1437.79|1434.99|1438.54|1435.74|1438.54|1435.74|1434.54|1431.74|0
1661990700000|2022-09-01 00:05:00|1438.41|1435.61|1439.54|1436.74|1440.29|1437.49|1438.29|1435.49|0
1661991000000|2022-09-01 00:10:00|1439.04|1436.24|1433.54|1430.74|1439.04|1436.24|1433.54|1430.74|0
1661991300000|2022-09-01 00:15:00|1433.04|1430.24|1434.29|1431.49|1436.29|1433.49|1433.04|1430.24|0
1661991600000|2022-09-01 00:20:00|1434.54|1431.74|1435.29|1432.49|1436.29|1433.49|1433.79|1430.99|0
1661991900000|2022-09-01 00:25:00|1435.54|1432.74|1437.29|1434.49|1438.04|1435.24|1435.04|1432.24|0
1661992200000|2022-09-01 00:30:00|1437.04|1434.24|1434.16|1431.36|1437.79|1434.99|1434.04|1431.24|0
1661992500000|2022-09-01 00:35:00|1434.04|1431.24|1432.29|1429.49|1435.79|1432.99|1431.79|1428.99|0
1661992800000|2022-09-01 00:40:00|1432.04|1429.24|1427.04|1424.24|1432.91|1430.11|1426.79|1423.99|0
1661993100000|2022-09-01 00:45:00|1427.29|1424.49|1428.91|1426.11|1430.04|1427.24|1425.79|1422.99|0
1661993400000|2022-09-01 00:50:00|1428.79|1425.99|1430.79|1427.99|1432.04|1429.24|1428.54|1425.74|0
1661993700000|2022-09-01 00:55:00|1430.91|1428.11|1432.04|1429.24|1432.29|1429.49|1430.04|1427.24|0
1661994000000|2022-09-01 01:00:00|1432.16|1429.36|1435.91|1433.11|1435.91|1433.11|1432.04|1429.24|0
1661994300000|2022-09-01 01:05:00|1435.79|1432.99|1434.79|1431.99|1435.79|1432.99|1434.29|1431.49|0
1661994600000|2022-09-01 01:10:00|1435.04|1432.24|1433.79|1430.99|1435.29|1432.49|1433.54|1430.74|0
1661994900000|2022-09-01 01:15:00|1434.04|1431.24|1436.29|1433.49|1437.79|1434.99|1433.79|1430.99|0
1661995200000|2022-09-01 01:20:00|1436.04|1433.24|1435.29|1432.49|1436.79|1433.99|1433.29|1430.49|0
1661995500000|2022-09-01 01:25:00|1435.41|1432.61|1435.29|1432.49|1436.66|1433.86|1435.04|1432.24|0
1661995800000|2022-09-01 01:30:00|1435.79|1432.99|1433.54|1430.74|1436.79|1433.99|1432.79|1429.99|0
1661996100000|2022-09-01 01:35:00|1433.29|1430.49|1433.41|1430.61|1434.41|1431.61|1432.04|1429.24|0
1661996400000|2022-09-01 01:40:00|1433.04|1430.24|1435.54|1432.74|1435.79|1432.99|1431.04|1428.24|0
1661996700000|2022-09-01 01:45:00|1435.29|1432.49|1433.54|1430.74|1436.41|1433.61|1433.04|1430.24|0
1661997000000|2022-09-01 01:50:00|1433.66|1430.86|1435.04|1432.24|1435.54|1432.74|1432.29|1429.49|0
1661997300000|2022-09-01 01:55:00|1434.91|1432.11|1435.91|1433.11|1436.29|1433.49|1434.16|1431.36|0
1661997600000|2022-09-01 02:00:00|1435.54|1432.74|1436.29|1433.49|1436.29|1433.49|1435.04|1432.24|0
1661997900000|2022-09-01 02:05:00|1436.16|1433.36|1435.04|1432.24|1436.79|1433.99|1434.79|1431.99|0
1661998200000|2022-09-01 02:10:00|1435.16|1432.36|1435.54|1432.74|1436.79|1433.99|1434.54|1431.74|0
1661998500000|2022-09-01 02:15:00|1435.29|1432.49|1435.79|1432.99|1436.29|1433.49|1435.29|1432.49|0
1661998800000|2022-09-01 02:20:00|1436.04|1433.24|1437.29|1434.49|1437.54|1434.74|1435.79|1432.99|0
1661999100000|2022-09-01 02:25:00|1437.54|1434.74|1437.29|1434.49|1439.54|1436.74|1437.04|1434.24|0
1661999400000|2022-09-01 02:30:00|1437.04|1434.24|1434.54|1431.74|1437.04|1434.24|1434.16|1431.36|0
1661999700000|2022-09-01 02:35:00|1435.29|1432.49|1434.04|1431.24|1435.29|1432.49|1434.04|1431.24|0
1662000000000|2022-09-01 02:40:00|1434.29|1431.49|1434.29|1431.49|1435.04|1432.24|1433.54|1430.74|0
1662000300000|2022-09-01 02:45:00|1434.41|1431.61|1434.79|1431.99|1435.29|1432.49|1434.04|1431.24|0
1662000600000|2022-09-01 02:50:00|1435.04|1432.24|1434.29|1431.49|1435.66|1432.86|1434.16|1431.36|0
1662000900000|2022-09-01 02:55:00|1434.16|1431.36|1435.16|1432.36|1435.16|1432.36|1433.04|1430.24|0
1662001200000|2022-09-01 03:00:00|1435.29|1432.49|1434.54|1431.74|1436.79|1433.99|1434.54|1431.74|0
1662001500000|2022-09-01 03:05:00|1434.29|1431.49|1434.29|1431.49|1435.29|1432.49|1433.54|1430.74|0
1662001800000|2022-09-01 03:10:00|1434.16|1431.36|1434.29|1431.49|1434.79|1431.99|1433.79|1430.99|0
1662002100000|2022-09-01 03:15:00|1434.41|1431.61|1434.79|1431.99|1434.79|1431.99|1434.04|1431.24|0
1662002400000|2022-09-01 03:20:00|1434.54|1431.74|1434.79|1431.99|1434.79|1431.99|1434.04|1431.24|0
1662002700000|2022-09-01 03:25:00|1434.54|1431.74|1434.29|1431.49|1434.54|1431.74|1433.29|1430.49|0
1662003000000|2022-09-01 03:30:00|1434.54|1431.74|1435.54|1432.74|1435.79|1432.99|1433.54|1430.74|0
1662003300000|2022-09-01 03:35:00|1435.79|1432.99|1433.54|1430.74|1435.79|1432.99|1433.54|1430.74|0
1662003600000|2022-09-01 03:40:00|1433.79|1430.99|1428.04|1425.24|1434.54|1431.74|1428.04|1425.24|0
1662003900000|2022-09-01 03:45:00|1428.54|1425.74|1428.41|1425.61|1430.16|1427.36|1427.54|1424.74|0
1662004200000|2022-09-01 03:50:00|1428.54|1425.74|1429.54|1426.74|1430.29|1427.49|1428.29|1425.49|0
1662004500000|2022-09-01 03:55:00|1429.16|1426.36|1428.79|1425.99|1429.79|1426.99|1428.54|1425.74|0
1662004800000|2022-09-01 04:00:00|1429.29|1426.49|1430.54|1427.74|1431.04|1428.24|1429.04|1426.24|0
1662005100000|2022-09-01 04:05:00|1430.79|1427.99|1431.04|1428.24|1431.79|1428.99|1430.79|1427.99|0
1662005400000|2022-09-01 04:10:00|1431.29|1428.49|1429.66|1426.86|1431.54|1428.74|1428.79|1425.99|0
1662005700000|2022-09-01 04:15:00|1429.79|1426.99|1430.41|1427.61|1431.04|1428.24|1429.29|1426.49|0
1662006000000|2022-09-01 04:20:00|1430.29|1427.49|1430.04|1427.24|1430.79|1427.99|1429.54|1426.74|0
1662006300000|2022-09-01 04:25:00|1429.79|1426.99|1430.79|1427.99|1431.29|1428.49|1429.54|1426.74|0
1662006600000|2022-09-01 04:30:00|1431.04|1428.24|1431.54|1428.74|1432.04|1429.24|1430.29|1427.49|0
1662006900000|2022-09-01 04:35:00|1431.41|1428.61|1434.04|1431.24|1434.54|1431.74|1431.29|1428.49|0
1662007200000|2022-09-01 04:40:00|1434.16|1431.36|1433.04|1430.24|1434.29|1431.49|1432.29|1429.49|0
1662007500000|2022-09-01 04:45:00|1433.29|1430.49|1436.04|1433.24|1436.54|1433.74|1433.04|1430.24|0
1662007800000|2022-09-01 04:50:00|1436.16|1433.36|1435.79|1432.99|1436.54|1433.74|1435.41|1432.61|0
1662008100000|2022-09-01 04:55:00|1436.04|1433.24|1436.04|1433.24|1436.29|1433.49|1435.54|1432.74|0
1662008400000|2022-09-01 05:00:00|1435.79|1432.99|1433.16|1430.36|1435.79|1432.99|1433.04|1430.24|0
1662008700000|2022-09-01 05:05:00|1433.04|1430.24|1434.79|1431.99|1436.29|1433.49|1433.04|1430.24|0
1662009000000|2022-09-01 05:10:00|1434.91|1432.11|1434.79|1431.99|1435.29|1432.49|1433.91|1431.11|0
1662009300000|2022-09-01 05:15:00|1435.04|1432.24|1435.79|1432.99|1436.29|1433.49|1434.79|1431.99|0
1662009600000|2022-09-01 05:20:00|1435.54|1432.74|1436.04|1433.24|1436.29|1433.49|1434.54|1431.74|0
1662009900000|2022-09-01 05:25:00|1436.29|1433.49|1437.66|1434.86|1437.79|1434.99|1435.79|1432.99|0
1662010200000|2022-09-01 05:30:00|1437.79|1434.99|1436.04|1433.24|1437.79|1434.99|1434.79|1431.99|0
1662010500000|2022-09-01 05:35:00|1436.29|1433.49|1435.41|1432.61|1436.41|1433.61|1433.79|1430.99|0
1662010800000|2022-09-01 05:40:00|1435.29|1432.49|1436.91|1434.11|1437.79|1434.99|1435.29|1432.49|0
1662011100000|2022-09-01 05:45:00|1437.04|1434.24|1432.29|1429.49|1437.79|1434.99|1432.04|1429.24|0
1662011400000|2022-09-01 05:50:00|1432.04|1429.24|1433.79|1430.99|1435.04|1432.24|1431.04|1428.24|0
1662011700000|2022-09-01 05:55:00|1433.66|1430.86|1433.29|1430.49|1434.29|1431.49|1433.04|1430.24|0
1662012000000|2022-09-01 06:00:00|1432.29|1429.49|1431.79|1428.99|1435.29|1432.49|1430.79|1427.99|0
1662012300000|2022-09-01 06:05:00|1431.41|1428.61|1429.54|1426.74|1431.41|1428.61|1427.04|1424.24|0
1662012600000|2022-09-01 06:10:00|1429.79|1426.99|1428.91|1426.11|1430.41|1427.61|1426.54|1423.74|0
1662012900000|2022-09-01 06:15:00|1428.79|1425.99|1426.04|1423.24|1428.79|1425.99|1425.54|1422.74|0
1662013200000|2022-09-01 06:20:00|1425.79|1422.99|1425.54|1422.74|1428.79|1425.99|1425.54|1422.74|0
1662013500000|2022-09-01 06:25:00|1424.54|1421.74|1428.91|1426.11|1429.29|1426.49|1423.54|1420.74|0
1662013800000|2022-09-01 06:30:00|1429.29|1426.49|1431.29|1428.49|1431.29|1428.49|1428.66|1425.86|0
1662014100000|2022-09-01 06:35:00|1431.79|1428.99|1433.54|1430.74|1433.54|1430.74|1430.79|1427.99|0
1662014400000|2022-09-01 06:40:00|1433.29|1430.49|1435.54|1432.74|1436.54|1433.74|1433.04|1430.24|0
1662014700000|2022-09-01 06:45:00|1435.79|1432.99|1436.04|1433.24|1438.04|1435.24|1434.54|1431.74|0
1662015000000|2022-09-01 06:50:00|1436.29|1433.49|1435.16|1432.36|1436.79|1433.99|1433.79|1430.99|0
1662015300000|2022-09-01 06:55:00|1435.29|1432.49|1434.66|1431.86|1436.54|1433.74|1434.04|1431.24|0
1662015600000|2022-09-01 07:00:00|1434.29|1431.49|1435.16|1432.36|1436.29|1433.49|1431.29|1428.49|0
1662015900000|2022-09-01 07:05:00|1434.99|1432.79|1434.49|1432.29|1436.24|1434.04|1430.74|1428.54|0
1662016200000|2022-09-01 07:10:00|1434.74|1432.54|1438.49|1436.29|1438.74|1436.54|1433.74|1431.54|0
1662016500000|2022-09-01 07:15:00|1437.99|1435.79|1433.49|1431.29|1440.74|1438.54|1433.24|1431.04|0
1662016800000|2022-09-01 07:20:00|1433.86|1431.66|1431.49|1429.29|1435.99|1433.79|1431.24|1429.04|0
1662017100000|2022-09-01 07:25:00|1431.74|1429.54|1427.36|1425.16|1433.49|1431.29|1427.36|1425.16|0
1662017400000|2022-09-01 07:30:00|1427.24|1425.04|1427.49|1425.29|1428.74|1426.54|1425.24|1423.04|0
1662017700000|2022-09-01 07:35:00|1427.99|1425.79|1428.49|1426.29|1431.74|1429.54|1427.49|1425.29|0
1662018000000|2022-09-01 07:40:00|1428.61|1426.41|1428.24|1426.04|1429.36|1427.16|1425.49|1423.29|0
1662018300000|2022-09-01 07:45:00|1428.74|1426.54|1432.99|1430.79|1433.49|1431.29|1428.49|1426.29|0
1662018600000|2022-09-01 07:50:00|1432.74|1430.54|1429.99|1427.79|1432.99|1430.79|1429.99|1427.79|0
1662018900000|2022-09-01 07:55:00|1430.11|1427.91|1431.24|1429.04|1431.74|1429.54|1429.24|1427.04|0
1662019200000|2022-09-01 08:00:00|1431.49|1429.29|1432.49|1430.29|1432.49|1430.29|1428.24|1426.04|0
1662019500000|2022-09-01 08:05:00|1432.24|1430.04|1430.24|1428.04|1434.49|1432.29|1430.24|1428.04|0
1662019800000|2022-09-01 08:10:00|1429.74|1427.54|1433.49|1431.29|1433.99|1431.79|1428.49|1426.29|0
1662020100000|2022-09-01 08:15:00|1433.99|1431.79|1430.61|1428.41|1433.99|1431.79|1430.49|1428.29|0
1662020400000|2022-09-01 08:20:00|1430.24|1428.04|1428.49|1426.29|1431.36|1429.16|1428.24|1426.04|0
1662020700000|2022-09-01 08:25:00|1428.24|1426.04|1426.74|1424.54|1428.99|1426.79|1426.74|1424.54|0
1662021000000|2022-09-01 08:30:00|1426.99|1424.79|1424.49|1422.29|1427.74|1425.54|1423.99|1421.79|0
1662021300000|2022-09-01 08:35:00|1425.24|1423.04|1426.99|1424.79|1427.11|1424.91|1423.99|1421.79|0
1662021600000|2022-09-01 08:40:00|1427.11|1424.91|1425.74|1423.54|1428.24|1426.04|1425.24|1423.04|0
1662021900000|2022-09-01 08:45:00|1425.49|1423.29|1424.11|1421.91|1425.99|1423.79|1423.24|1421.04|0
1662022200000|2022-09-01 08:50:00|1423.99|1421.79|1422.49|1420.29|1424.86|1422.66|1422.24|1420.04|0
1662022500000|2022-09-01 08:55:00|1422.74|1420.54|1425.99|1423.79|1426.24|1424.04|1422.49|1420.29|0
1662022800000|2022-09-01 09:00:00|1426.24|1424.04|1428.86|1426.66|1429.74|1427.54|1425.74|1423.54|0
1662023100000|2022-09-01 09:05:00|1428.99|1426.79|1427.99|1425.79|1429.74|1427.54|1427.49|1425.29|0
1662023400000|2022-09-01 09:10:00|1428.11|1425.91|1425.61|1423.41|1429.74|1427.54|1425.49|1423.29|0
1662023700000|2022-09-01 09:15:00|1425.74|1423.54|1424.74|1422.54|1427.49|1425.29|1424.49|1422.29|0
1662024000000|2022-09-01 09:20:00|1424.99|1422.79|1422.74|1420.54|1424.99|1422.79|1422.24|1420.04|0
1662024300000|2022-09-01 09:25:00|1422.99|1420.79|1426.24|1424.04|1426.49|1424.29|1422.99|1420.79|0
1662024600000|2022-09-01 09:30:00|1426.36|1424.16|1424.49|1422.29|1428.11|1425.91|1424.49|1422.29|0
1662024900000|2022-09-01 09:35:00|1424.24|1422.04|1428.24|1426.04|1428.49|1426.29|1423.99|1421.79|0
1662025200000|2022-09-01 09:40:00|1428.49|1426.29|1430.74|1428.54|1430.74|1428.54|1427.74|1425.54|0
1662025500000|2022-09-01 09:45:00|1430.49|1428.29|1432.36|1430.16|1432.99|1430.79|1430.49|1428.29|0
1662025800000|2022-09-01 09:50:00|1432.24|1430.04|1433.49|1431.29|1433.99|1431.79|1431.74|1429.54|0
1662026100000|2022-09-01 09:55:00|1433.36|1431.16|1430.99|1428.79|1433.49|1431.29|1430.74|1428.54|0
1662026400000|2022-09-01 10:00:00|1430.74|1428.54|1430.24|1428.04|1431.61|1429.41|1430.24|1428.04|0
1662026700000|2022-09-01 10:05:00|1430.36|1428.16|1430.74|1428.54|1431.99|1429.79|1429.74|1427.54|0
1662027000000|2022-09-01 10:10:00|1430.99|1428.79|1430.49|1428.29|1431.49|1429.29|1429.49|1427.29|0
1662027300000|2022-09-01 10:15:00|1430.61|1428.41|1428.49|1426.29|1430.61|1428.41|1427.99|1425.79|0
1662027600000|2022-09-01 10:20:00|1428.99|1426.79|1428.24|1426.04|1431.49|1429.29|1428.24|1426.04|0
1662027900000|2022-09-01 10:25:00|1428.36|1426.16|1430.74|1428.54|1431.74|1429.54|1427.99|1425.79|0
1662028200000|2022-09-01 10:30:00|1430.99|1428.79|1429.11|1426.91|1431.49|1429.29|1427.99|1425.79|0
1662028500000|2022-09-01 10:35:00|1428.99|1426.79|1428.36|1426.16|1429.24|1427.04|1427.36|1425.16|0
1662028800000|2022-09-01 10:40:00|1428.24|1426.04|1428.74|1426.54|1428.74|1426.54|1426.99|1424.79|0
1662029100000|2022-09-01 10:45:00|1428.61|1426.41|1429.11|1426.91|1429.74|1427.54|1427.49|1425.29|0
1662029400000|2022-09-01 10:50:00|1429.24|1427.04|1428.74|1426.54|1429.24|1427.04|1427.24|1425.04|0
1662029700000|2022-09-01 10:55:00|1428.99|1426.79|1430.99|1428.79|1432.24|1430.04|1427.74|1425.54|0
1662030000000|2022-09-01 11:00:00|1431.49|1429.29|1432.99|1430.79|1433.24|1431.04|1431.24|1429.04|0
1662030300000|2022-09-01 11:05:00|1432.86|1430.66|1433.24|1431.04|1433.86|1431.66|1431.49|1429.29|0
1662030600000|2022-09-01 11:10:00|1433.49|1431.29|1436.24|1434.04|1436.86|1434.66|1431.74|1429.54|0
1662030900000|2022-09-01 11:15:00|1436.61|1434.41|1438.86|1436.66|1438.99|1436.79|1434.99|1432.79|0
1662031200000|2022-09-01 11:20:00|1438.74|1436.54|1439.49|1437.29|1439.99|1437.79|1437.61|1435.41|0
1662031500000|2022-09-01 11:25:00|1439.74|1437.54|1438.24|1436.04|1440.49|1438.29|1437.74|1435.54|0
1662031800000|2022-09-01 11:30:00|1437.99|1435.79|1443.74|1441.54|1443.99|1441.79|1436.74|1434.54|0
1662032100000|2022-09-01 11:35:00|1443.49|1441.29|1442.99|1440.79|1444.24|1442.04|1442.49|1440.29|0
1662032400000|2022-09-01 11:40:00|1442.74|1440.54|1447.49|1445.29|1447.49|1445.29|1442.24|1440.04|0
1662032700000|2022-09-01 11:45:00|1447.74|1445.54|1444.74|1442.54|1449.24|1447.04|1444.49|1442.29|0
1662033000000|2022-09-01 11:50:00|1444.49|1442.29|1444.49|1442.29|1444.99|1442.79|1442.24|1440.04|0
1662033300000|2022-09-01 11:55:00|1443.99|1441.79|1442.99|1440.79|1446.49|1444.29|1442.74|1440.54|0
1662033600000|2022-09-01 12:00:00|1443.24|1441.04|1443.24|1441.04|1446.24|1444.04|1442.74|1440.54|0
1662033900000|2022-09-01 12:05:00|1442.99|1440.79|1442.86|1440.66|1444.74|1442.54|1442.74|1440.54|0
1662034200000|2022-09-01 12:10:00|1442.99|1440.79|1440.24|1438.04|1444.74|1442.54|1439.99|1437.79|0
1662034500000|2022-09-01 12:15:00|1439.99|1437.79|1438.74|1436.54|1440.74|1438.54|1438.24|1436.04|0
1662034800000|2022-09-01 12:20:00|1438.49|1436.29|1441.61|1439.41|1441.61|1439.41|1438.36|1436.16|0
1662035100000|2022-09-01 12:25:00|1441.99|1439.79|1439.24|1437.04|1441.99|1439.79|1437.24|1435.04|0
1662035400000|2022-09-01 12:30:00|1438.86|1436.66|1432.24|1430.04|1441.49|1439.29|1431.49|1429.29|0
1662035700000|2022-09-01 12:35:00|1432.49|1430.29|1433.24|1431.04|1434.24|1432.04|1429.49|1427.29|0
1662036000000|2022-09-01 12:40:00|1433.49|1431.29|1433.24|1431.04|1434.49|1432.29|1431.74|1429.54|0
1662036300000|2022-09-01 12:45:00|1433.49|1431.29|1434.99|1432.79|1436.49|1434.29|1432.74|1430.54|0
1662036600000|2022-09-01 12:50:00|1434.74|1432.54|1433.24|1431.04|1436.49|1434.29|1432.24|1430.04|0
1662036900000|2022-09-01 12:55:00|1432.99|1430.79|1430.74|1428.54|1433.99|1431.79|1430.24|1428.04|0
1662037200000|2022-09-01 13:00:00|1430.24|1428.04|1427.24|1425.04|1430.86|1428.66|1427.24|1425.04|0
1662037500000|2022-09-01 13:05:00|1427.49|1425.29|1431.74|1429.54|1434.74|1432.54|1426.74|1424.54|0
1662037800000|2022-09-01 13:10:00|1431.49|1429.29|1432.99|1430.79|1434.24|1432.04|1430.99|1428.79|0
1662038100000|2022-09-01 13:15:00|1433.24|1431.04|1434.49|1432.29|1434.49|1432.29|1431.74|1429.54|0
1662038400000|2022-09-01 13:20:00|1434.24|1432.04|1434.49|1432.29|1434.99|1432.79|1432.86|1430.66|0
1662038700000|2022-09-01 13:25:00|1433.49|1431.29|1433.24|1431.04|1433.99|1431.79|1430.99|1428.79|0
1662039000000|2022-09-01 13:30:00|1432.74|1430.54|1425.99|1423.79|1437.74|1435.54|1425.99|1423.79|0
1662039300000|2022-09-01 13:35:00|1425.49|1423.29|1430.24|1428.04|1430.99|1428.79|1424.74|1422.54|0
1662039600000|2022-09-01 13:40:00|1429.86|1427.66|1433.49|1431.29|1438.49|1436.29|1429.86|1427.66|0
1662039900000|2022-09-01 13:45:00|1432.99|1430.79|1430.24|1428.04|1436.49|1434.29|1428.24|1426.04|0
1662040200000|2022-09-01 13:50:00|1429.99|1427.79|1432.24|1430.04|1432.49|1430.29|1426.49|1424.29|0
1662040500000|2022-09-01 13:55:00|1431.36|1429.16|1431.36|1429.16|1433.24|1431.04|1423.99|1421.79|0
1662040800000|2022-09-01 14:00:00|1432.74|1430.54|1417.99|1415.79|1436.36|1434.16|1417.24|1415.04|0
1662041100000|2022-09-01 14:05:00|1417.74|1415.54|1419.99|1417.79|1422.49|1420.29|1416.99|1414.79|0
1662041400000|2022-09-01 14:10:00|1419.74|1417.54|1414.24|1412.04|1420.49|1418.29|1413.24|1411.04|0
1662041700000|2022-09-01 14:15:00|1413.24|1411.04|1413.49|1411.29|1414.49|1412.29|1409.99|1407.79|0
1662042000000|2022-09-01 14:20:00|1413.24|1411.04|1424.74|1422.54|1424.99|1422.79|1412.24|1410.04|0
1662042300000|2022-09-01 14:25:00|1424.99|1422.79|1430.24|1428.04|1431.49|1429.29|1424.24|1422.04|0
1662042600000|2022-09-01 14:30:00|1430.74|1428.54|1423.99|1421.79|1430.74|1428.54|1423.74|1421.54|0
1662042900000|2022-09-01 14:35:00|1423.24|1421.04|1414.49|1412.29|1426.99|1424.79|1413.99|1411.79|0
1662043200000|2022-09-01 14:40:00|1414.74|1412.54|1410.49|1408.29|1417.74|1415.54|1408.74|1406.54|0
1662043500000|2022-09-01 14:45:00|1409.99|1407.79|1406.74|1404.54|1410.24|1408.04|1405.74|1403.54|0
1662043800000|2022-09-01 14:50:00|1406.24|1404.04|1408.24|1406.04|1413.49|1411.29|1406.24|1404.04|0
1662044100000|2022-09-01 14:55:00|1408.99|1406.79|1407.99|1405.79|1411.74|1409.54|1406.99|1404.79|0
1662044400000|2022-09-01 15:00:00|1407.49|1405.29|1405.99|1403.79|1410.49|1408.29|1404.74|1402.54|0
1662044700000|2022-09-01 15:05:00|1406.24|1404.04|1417.24|1415.04|1420.24|1418.04|1406.24|1404.04|0
1662045000000|2022-09-01 15:10:00|1417.74|1415.54|1421.74|1419.54|1422.99|1420.79|1417.74|1415.54|0
1662045300000|2022-09-01 15:15:00|1421.49|1419.29|1421.24|1419.04|1424.49|1422.29|1418.99|1416.79|0
1662045600000|2022-09-01 15:20:00|1421.49|1419.29|1416.49|1414.29|1421.49|1419.29|1412.74|1410.54|0
1662045900000|2022-09-01 15:25:00|1415.99|1413.79|1412.74|1410.54|1418.49|1416.29|1410.99|1408.79|0
1662046200000|2022-09-01 15:30:00|1413.24|1411.04|1423.49|1421.29|1423.74|1421.54|1412.74|1410.54|0
1662046500000|2022-09-01 15:35:00|1424.24|1422.04|1422.74|1420.54|1430.24|1428.04|1421.99|1419.79|0
1662046800000|2022-09-01 15:40:00|1422.24|1420.04|1414.74|1412.54|1423.49|1421.29|1414.74|1412.54|0
1662047100000|2022-09-01 15:45:00|1414.49|1412.29|1417.24|1415.04|1417.49|1415.29|1413.49|1411.29|0
1662047400000|2022-09-01 15:50:00|1417.49|1415.29|1414.74|1412.54|1418.24|1416.04|1412.24|1410.04|0
1662047700000|2022-09-01 15:55:00|1415.49|1413.29|1415.99|1413.79|1415.99|1413.79|1410.99|1408.79|0
1662048000000|2022-09-01 16:00:00|1415.74|1413.54|1421.99|1419.79|1421.99|1419.79|1415.74|1413.54|0
1662048300000|2022-09-01 16:05:00|1420.99|1418.79|1423.74|1421.54|1424.74|1422.54|1416.99|1414.79|0
1662048600000|2022-09-01 16:10:00|1423.24|1421.04|1423.24|1421.04|1423.24|1421.04|1419.74|1417.54|0
1662048900000|2022-09-01 16:15:00|1423.99|1421.79|1423.74|1421.54|1427.24|1425.04|1422.24|1420.04|0
1662049200000|2022-09-01 16:20:00|1424.24|1422.04|1420.99|1418.79|1424.49|1422.29|1419.49|1417.29|0
1662049500000|2022-09-01 16:25:00|1421.24|1419.04|1422.24|1420.04|1425.49|1423.29|1418.49|1416.29|0
1662049800000|2022-09-01 16:30:00|1421.74|1419.54|1422.49|1420.29|1422.49|1420.29|1418.74|1416.54|0
1662050100000|2022-09-01 16:35:00|1422.74|1420.54|1415.24|1413.04|1422.99|1420.79|1414.24|1412.04|0
1662050400000|2022-09-01 16:40:00|1414.49|1412.29|1416.99|1414.79|1416.99|1414.79|1413.24|1411.04|0
1662050700000|2022-09-01 16:45:00|1416.74|1414.54|1416.49|1414.29|1417.99|1415.79|1412.99|1410.79|0
1662051000000|2022-09-01 16:50:00|1416.74|1414.54|1410.49|1408.29|1416.99|1414.79|1409.99|1407.79|0
1662051300000|2022-09-01 16:55:00|1410.99|1408.79|1411.74|1409.54|1412.74|1410.54|1407.49|1405.29|0
1662051600000|2022-09-01 17:00:00|1411.99|1409.79|1414.74|1412.54|1416.74|1414.54|1409.49|1407.29|0
1662051900000|2022-09-01 17:05:00|1414.99|1412.79|1420.99|1418.79|1420.99|1418.79|1414.99|1412.79|0
1662052200000|2022-09-01 17:10:00|1421.24|1419.04|1424.74|1422.54|1425.11|1422.91|1418.24|1416.04|0
1662052500000|2022-09-01 17:15:00|1425.49|1423.29|1424.24|1422.04|1426.49|1424.29|1423.49|1421.29|0
1662052800000|2022-09-01 17:20:00|1424.36|1422.16|1430.74|1428.54|1430.99|1428.79|1424.36|1422.16|0
1662053100000|2022-09-01 17:25:00|1430.24|1428.04|1434.49|1432.29|1435.24|1433.04|1428.74|1426.54|0
1662053400000|2022-09-01 17:30:00|1434.24|1432.04|1433.73|1431.53|1435.99|1433.79|1431.24|1429.04|0
1662053700000|2022-09-01 17:35:00|1433.98|1431.78|1430.49|1428.29|1434.73|1432.53|1428.74|1426.54|0
1662054000000|2022-09-01 17:40:00|1430.99|1428.79|1428.74|1426.54|1431.23|1429.03|1427.74|1425.54|0
1662054300000|2022-09-01 17:45:00|1427.74|1425.54|1425.49|1423.29|1427.99|1425.79|1423.24|1421.04|0
1662054600000|2022-09-01 17:50:00|1426.49|1424.29|1425.49|1423.29|1426.99|1424.79|1423.74|1421.54|0
1662054900000|2022-09-01 17:55:00|1424.99|1422.79|1425.74|1423.54|1427.49|1425.29|1423.99|1421.79|0
1662055200000|2022-09-01 18:00:00|1426.99|1424.79|1430.48|1428.28|1430.48|1428.28|1422.99|1420.79|0
1662055500000|2022-09-01 18:05:00|1431.23|1429.03|1427.74|1425.54|1432.98|1430.78|1425.99|1423.79|0
1662055800000|2022-09-01 18:10:00|1427.99|1425.79|1429.98|1427.78|1430.73|1428.53|1424.49|1422.29|0
1662056100000|2022-09-01 18:15:00|1429.73|1427.53|1432.73|1430.53|1432.98|1430.78|1429.48|1427.28|0
1662056400000|2022-09-01 18:20:00|1432.98|1430.78|1442.73|1440.53|1444.23|1442.03|1432.73|1430.53|0
1662056700000|2022-09-01 18:25:00|1442.98|1440.78|1445.98|1443.78|1448.48|1446.28|1442.73|1440.53|0
1662057000000|2022-09-01 18:30:00|1446.23|1444.03|1449.73|1447.53|1450.73|1448.53|1446.23|1444.03|0
1662057300000|2022-09-01 18:35:00|1449.23|1447.03|1446.98|1444.78|1454.23|1452.03|1444.23|1442.03|0
1662057600000|2022-09-01 18:40:00|1446.48|1444.28|1443.48|1441.28|1449.48|1447.28|1442.98|1440.78|0
1662057900000|2022-09-01 18:45:00|1443.73|1441.53|1441.23|1439.03|1447.98|1445.78|1439.73|1437.53|0
1662058200000|2022-09-01 18:50:00|1441.48|1439.28|1449.23|1447.03|1449.73|1447.53|1440.23|1438.03|0
1662058500000|2022-09-01 18:55:00|1448.73|1446.53|1446.73|1444.53|1451.23|1449.03|1444.23|1442.03|0
1662058800000|2022-09-01 19:00:00|1446.98|1444.78|1446.73|1444.53|1452.73|1450.53|1444.73|1442.53|0
1662059100000|2022-09-01 19:05:00|1447.1|1444.9|1455.98|1453.78|1457.23|1455.03|1446.98|1444.78|0
1662059400000|2022-09-01 19:10:00|1456.23|1454.03|1457.23|1455.03|1459.48|1457.28|1452.23|1450.03|0
1662059700000|2022-09-01 19:15:00|1456.73|1454.53|1449.73|1447.53|1457.73|1455.53|1449.73|1447.53|0
1662060000000|2022-09-01 19:20:00|1449.98|1447.78|1449.98|1447.78|1453.23|1451.03|1446.23|1444.03|0
1662060300000|2022-09-01 19:25:00|1450.23|1448.03|1444.73|1442.53|1450.23|1448.03|1444.23|1442.03|0
1662060600000|2022-09-01 19:30:00|1443.48|1441.28|1442.73|1440.53|1446.23|1444.03|1440.73|1438.53|0
1662060900000|2022-09-01 19:35:00|1442.98|1440.78|1446.73|1444.53|1449.73|1447.53|1441.73|1439.53|0
1662061200000|2022-09-01 19:40:00|1446.48|1444.28|1448.98|1446.78|1449.98|1447.78|1444.48|1442.28|0
1662061500000|2022-09-01 19:45:00|1448.73|1446.53|1445.48|1443.28|1451.98|1449.78|1444.48|1442.28|0
1662061800000|2022-09-01 19:50:00|1447.23|1445.03|1458.23|1456.03|1458.23|1456.03|1447.23|1445.03|0
1662062100000|2022-09-01 19:55:00|1458.48|1456.28|1468.48|1466.28|1472.23|1470.03|1458.48|1456.28|0
1662062400000|2022-09-01 20:00:00|1468.73|1466.53|1467.23|1465.03|1468.73|1466.53|1465.98|1463.78|0
1662062700000|2022-09-01 20:05:00|1467.48|1465.28|1468.48|1466.28|1468.98|1466.78|1466.98|1464.78|0
1662063000000|2022-09-01 20:10:00|1468.23|1466.03|1461.48|1459.28|1468.23|1466.03|1460.98|1458.78|0
1662063300000|2022-09-01 20:15:00|1464.28|1461.48|1467.28|1464.48|1467.78|1464.98|1464.03|1461.23|0
1662063600000|2022-09-01 20:20:00|1467.03|1464.23|1468.53|1465.73|1468.78|1465.98|1466.53|1463.73|0
1662063900000|2022-09-01 20:25:00|1468.28|1465.48|1469.03|1466.23|1469.53|1466.73|1467.53|1464.73|0
1662064200000|2022-09-01 20:30:00|1469.28|1466.48|1468.53|1465.73|1469.28|1466.48|1467.53|1464.73|0
1662064500000|2022-09-01 20:35:00|1468.28|1465.48|1467.78|1464.98|1468.53|1465.73|1467.28|1464.48|0
1662064800000|2022-09-01 20:40:00|1467.53|1464.73|1468.28|1465.48|1468.78|1465.98|1467.53|1464.73|0
1662065100000|2022-09-01 20:45:00|1468.03|1465.23|1469.03|1466.23|1469.53|1466.73|1467.78|1464.98|0
1662065400000|2022-09-01 20:50:00|1469.28|1466.48|1471.28|1468.48|1471.28|1468.48|1469.28|1466.48|0
1662065700000|2022-09-01 20:55:00|1471.03|1468.23|1469.4|1466.6|1471.03|1468.23|1469.03|1466.23|0
1662066000000|2022-09-01 21:00:00|1469.57|1466.77|1469.25|1466.45|1469.57|1466.77|1469.06|1466.26|0
1662066300000|2022-09-01 21:05:00|1469.28|1466.48|1469.94|1467.14|1470.05|1467.25|1469.17|1466.37|0
1662066600000|2022-09-01 21:10:00|1469.98|1467.18|1469.76|1466.96|1470.41|1467.61|1469.61|1466.81|0
1662066900000|2022-09-01 21:15:00|1469.79|1466.99|1470.09|1467.29|1470.09|1467.29|1469.76|1466.96|0
1662067200000|2022-09-01 21:20:00|1469.98|1467.18|1470.41|1467.61|1470.41|1467.61|1469.94|1467.14|0
1662067500000|2022-09-01 21:25:00|1470.48|1467.68|1470.3|1467.5|1470.48|1467.68|1470.01|1467.21|0
1662067800000|2022-09-01 21:30:00|1470.09|1467.29|1469.87|1467.07|1470.23|1467.43|1469.57|1466.77|0
1662068100000|2022-09-01 21:35:00|1469.94|1467.14|1469.9|1467.1|1470.01|1467.21|1469.9|1467.1|0
1662068400000|2022-09-01 21:40:00|1469.94|1467.14|1470.09|1467.29|1470.16|1467.36|1469.76|1466.96|0
1662068700000|2022-09-01 21:45:00|1470.01|1467.21|1470.12|1467.32|1470.12|1467.32|1469.98|1467.18|0
1662069000000|2022-09-01 21:50:00|1470.09|1467.29|1470.37|1467.57|1470.37|1467.57|1470.05|1467.25|0
1662069300000|2022-09-01 21:55:00|1470.09|1467.29|1469.87|1467.07|1470.23|1467.43|1469.36|1466.56|0
1662069600000|2022-09-01 22:00:00|1469.4|1466.6|1473.53|1470.73|1474.28|1471.48|1469.4|1466.6|0
1662069900000|2022-09-01 22:05:00|1473.78|1470.98|1474.78|1471.98|1475.28|1472.48|1473.03|1470.23|0
1662070200000|2022-09-01 22:10:00|1474.53|1471.73|1474.28|1471.48|1475.53|1472.73|1474.28|1471.48|0
1662070500000|2022-09-01 22:15:00|1474.03|1471.23|1471.28|1468.48|1474.03|1471.23|1470.65|1467.85|0
1662070800000|2022-09-01 22:20:00|1471.15|1468.35|1472.03|1469.23|1472.03|1469.23|1470.03|1467.23|0
1662071100000|2022-09-01 22:25:00|1472.28|1469.48|1472.53|1469.73|1472.78|1469.98|1471.9|1469.1|0
1662071400000|2022-09-01 22:30:00|1472.28|1469.48|1469.28|1466.48|1472.28|1469.48|1469.28|1466.48|0
1662071700000|2022-09-01 22:35:00|1469.53|1466.73|1469.03|1466.23|1469.53|1466.73|1468.28|1465.48|0
1662072000000|2022-09-01 22:40:00|1469.28|1466.48|1468.28|1465.48|1469.28|1466.48|1466.03|1463.23|0
1662072300000|2022-09-01 22:45:00|1468.53|1465.73|1469.53|1466.73|1469.78|1466.98|1467.78|1464.98|0
1662072600000|2022-09-01 22:50:00|1469.28|1466.48|1469.03|1466.23|1469.78|1466.98|1468.78|1465.98|0
1662072900000|2022-09-01 22:55:00|1469.28|1466.48|1468.78|1465.98|1469.53|1466.73|1468.78|1465.98|0
1662073200000|2022-09-01 23:00:00|1469.03|1466.23|1467.53|1464.73|1469.15|1466.35|1467.03|1464.23|0
1662073500000|2022-09-01 23:05:00|1467.65|1464.85|1467.78|1464.98|1468.53|1465.73|1467.03|1464.23|0
1662073800000|2022-09-01 23:10:00|1467.9|1465.1|1467.78|1464.98|1468.53|1465.73|1467.78|1464.98|0
1662074100000|2022-09-01 23:15:00|1467.28|1464.48|1467.28|1464.48|1468.53|1465.73|1466.78|1463.98|0
1662074400000|2022-09-01 23:20:00|1467.4|1464.6|1468.03|1465.23|1468.15|1465.35|1467.03|1464.23|0
1662074700000|2022-09-01 23:25:00|1468.15|1465.35|1468.78|1465.98|1468.78|1465.98|1467.53|1464.73|0
1662075000000|2022-09-01 23:30:00|1468.53|1465.73|1466.28|1463.48|1469.03|1466.23|1465.78|1462.98|0
1662075300000|2022-09-01 23:35:00|1466.53|1463.73|1468.65|1465.85|1469.03|1466.23|1466.53|1463.73|0
1662075600000|2022-09-01 23:40:00|1468.53|1465.73|1471.03|1468.23|1471.28|1468.48|1468.03|1465.23|0
1662075900000|2022-09-01 23:45:00|1470.78|1467.98|1469.53|1466.73|1471.03|1468.23|1469.03|1466.23|0
1662076200000|2022-09-01 23:50:00|1469.4|1466.6|1470.53|1467.73|1471.03|1468.23|1468.28|1465.48|0
1662076500000|2022-09-01 23:55:00|1470.28|1467.48|1470.9|1468.1|1471.28|1468.48|1470.03|1467.23|0
1662076800000|2022-09-02 00:00:00|1471.03|1468.23|1468.78|1465.98|1471.03|1468.23|1467.53|1464.73|0
1662077100000|2022-09-02 00:05:00|1468.53|1465.73|1471.28|1468.48|1471.28|1468.48|1467.28|1464.48|0
1662077400000|2022-09-02 00:10:00|1470.78|1467.98|1469.53|1466.73|1471.53|1468.73|1469.53|1466.73|0
1662077700000|2022-09-02 00:15:00|1469.15|1466.35|1466.15|1463.35|1469.15|1466.35|1464.78|1461.98|0
1662078000000|2022-09-02 00:20:00|1466.03|1463.23|1466.53|1463.73|1467.78|1464.98|1464.78|1461.98|0
1662078300000|2022-09-02 00:25:00|1466.4|1463.6|1468.78|1465.98|1469.28|1466.48|1466.28|1463.48|0
1662078600000|2022-09-02 00:30:00|1468.9|1466.1|1466.28|1463.48|1469.28|1466.48|1466.28|1463.48|0
1662078900000|2022-09-02 00:35:00|1466.53|1463.73|1465.78|1462.98|1467.28|1464.48|1465.78|1462.98|0
1662079200000|2022-09-02 00:40:00|1466.03|1463.23|1468.28|1465.48|1468.78|1465.98|1466.03|1463.23|0
1662079500000|2022-09-02 00:45:00|1468.53|1465.73|1466.15|1463.35|1468.53|1465.73|1465.78|1462.98|0
1662079800000|2022-09-02 00:50:00|1466.53|1463.73|1467.53|1464.73|1468.03|1465.23|1465.03|1462.23|0
1662080100000|2022-09-02 00:55:00|1467.28|1464.48|1467.28|1464.48|1468.53|1465.73|1466.53|1463.73|0
1662080400000|2022-09-02 01:00:00|1467.03|1464.23|1468.15|1465.35|1469.03|1466.23|1466.65|1463.85|0
1662080700000|2022-09-02 01:05:00|1468.28|1465.48|1467.28|1464.48|1469.03|1466.23|1467.03|1464.23|0
1662081000000|2022-09-02 01:10:00|1467.53|1464.73|1465.9|1463.1|1468.53|1465.73|1465.53|1462.73|0
1662081300000|2022-09-02 01:15:00|1466.03|1463.23|1467.03|1464.23|1468.53|1465.73|1465.53|1462.73|0
1662081600000|2022-09-02 01:20:00|1467.28|1464.48|1465.78|1462.98|1467.78|1464.98|1465.53|1462.73|0
1662081900000|2022-09-02 01:25:00|1465.53|1462.73|1466.28|1463.48|1466.53|1463.73|1465.03|1462.23|0
1662082200000|2022-09-02 01:30:00|1466.53|1463.73|1465.03|1462.23|1466.78|1463.98|1464.28|1461.48|0
1662082500000|2022-09-02 01:35:00|1465.28|1462.48|1465.78|1462.98|1467.03|1464.23|1463.53|1460.73|0
1662082800000|2022-09-02 01:40:00|1465.53|1462.73|1465.28|1462.48|1468.03|1465.23|1465.28|1462.48|0
1662083100000|2022-09-02 01:45:00|1465.53|1462.73|1464.03|1461.23|1466.28|1463.48|1463.78|1460.98|0
1662083400000|2022-09-02 01:50:00|1463.78|1460.98|1465.78|1462.98|1466.03|1463.23|1463.78|1460.98|0
1662083700000|2022-09-02 01:55:00|1466.03|1463.23|1466.53|1463.73|1466.53|1463.73|1465.53|1462.73|0
1662084000000|2022-09-02 02:00:00|1466.28|1463.48|1465.03|1462.23|1466.28|1463.48|1464.53|1461.73|0
1662084300000|2022-09-02 02:05:00|1465.28|1462.48|1463.78|1460.98|1465.28|1462.48|1463.78|1460.98|0
1662084600000|2022-09-02 02:10:00|1464.03|1461.23|1462.28|1459.48|1464.28|1461.48|1462.28|1459.48|0
1662084900000|2022-09-02 02:15:00|1462.53|1459.73|1461.78|1458.98|1462.78|1459.98|1461.03|1458.23|0
1662085200000|2022-09-02 02:20:00|1461.53|1458.73|1461.28|1458.48|1462.28|1459.48|1460.28|1457.48|0
1662085500000|2022-09-02 02:25:00|1461.03|1458.23|1460.53|1457.73|1461.28|1458.48|1459.53|1456.73|0
1662085800000|2022-09-02 02:30:00|1460.28|1457.48|1462.28|1459.48|1462.53|1459.73|1460.28|1457.48|0
1662086100000|2022-09-02 02:35:00|1462.15|1459.35|1462.03|1459.23|1462.28|1459.48|1461.53|1458.73|0
1662086400000|2022-09-02 02:40:00|1462.28|1459.48|1461.78|1458.98|1462.28|1459.48|1461.28|1458.48|0
1662086700000|2022-09-02 02:45:00|1462.03|1459.23|1463.78|1460.98|1463.78|1460.98|1461.78|1458.98|0
1662087000000|2022-09-02 02:50:00|1464.03|1461.23|1464.03|1461.23|1464.03|1461.23|1463.03|1460.23|0
1662087300000|2022-09-02 02:55:00|1463.78|1460.98|1463.78|1460.98|1464.28|1461.48|1463.28|1460.48|0
1662087600000|2022-09-02 03:00:00|1463.53|1460.73|1465.15|1462.35|1466.03|1463.23|1463.28|1460.48|0
1662087900000|2022-09-02 03:05:00|1465.28|1462.48|1467.03|1464.23|1467.03|1464.23|1465.28|1462.48|0
1662088200000|2022-09-02 03:10:00|1467.28|1464.48|1467.28|1464.48|1467.28|1464.48|1465.53|1462.73|0
1662088500000|2022-09-02 03:15:00|1467.53|1464.73|1466.03|1463.23|1467.78|1464.98|1466.03|1463.23|0
1662088800000|2022-09-02 03:20:00|1466.15|1463.35|1466.03|1463.23|1466.78|1463.98|1465.03|1462.23|0
1662089100000|2022-09-02 03:25:00|1466.28|1463.48|1465.53|1462.73|1466.28|1463.48|1464.78|1461.98|0
1662089400000|2022-09-02 03:30:00|1465.28|1462.48|1466.03|1463.23|1466.78|1463.98|1465.28|1462.48|0
1662089700000|2022-09-02 03:35:00|1465.78|1462.98|1466.15|1463.35|1466.78|1463.98|1465.78|1462.98|0
1662090000000|2022-09-02 03:40:00|1466.28|1463.48|1466.03|1463.23|1467.03|1464.23|1465.53|1462.73|0
1662090300000|2022-09-02 03:45:00|1466.28|1463.48|1466.03|1463.23|1466.78|1463.98|1466.03|1463.23|0
1662090600000|2022-09-02 03:50:00|1466.28|1463.48|1466.53|1463.73|1466.53|1463.73|1465.53|1462.73|0
1662090900000|2022-09-02 03:55:00|1466.28|1463.48|1466.03|1463.23|1466.78|1463.98|1465.78|1462.98|0
1662091200000|2022-09-02 04:00:00|1466.28|1463.48|1467.03|1464.23|1467.28|1464.48|1466.03|1463.23|0
1662091500000|2022-09-02 04:05:00|1466.78|1463.98|1466.53|1463.73|1466.9|1464.1|1466.28|1463.48|0
1662091800000|2022-09-02 04:10:00|1466.65|1463.85|1466.65|1463.85|1467.03|1464.23|1466.03|1463.23|0
1662092100000|2022-09-02 04:15:00|1466.78|1463.98|1470.78|1467.98|1470.78|1467.98|1466.78|1463.98|0
1662092400000|2022-09-02 04:20:00|1470.53|1467.73|1470.78|1467.98|1471.28|1468.48|1469.78|1466.98|0
1662092700000|2022-09-02 04:25:00|1470.53|1467.73|1471.28|1468.48|1471.53|1468.73|1470.28|1467.48|0
1662093000000|2022-09-02 04:30:00|1471.4|1468.6|1470.78|1467.98|1471.53|1468.73|1470.28|1467.48|0
1662093300000|2022-09-02 04:35:00|1470.9|1468.1|1470.53|1467.73|1471.78|1468.98|1470.53|1467.73|0
1662093600000|2022-09-02 04:40:00|1470.65|1467.85|1469.28|1466.48|1470.65|1467.85|1469.03|1466.23|0
1662093900000|2022-09-02 04:45:00|1469.03|1466.23|1468.03|1465.23|1469.15|1466.35|1467.78|1464.98|0
1662094200000|2022-09-02 04:50:00|1468.15|1465.35|1469.28|1466.48|1469.28|1466.48|1467.03|1464.23|0
1662094500000|2022-09-02 04:55:00|1469.53|1466.73|1471.28|1468.48|1471.28|1468.48|1469.28|1466.48|0
1662094800000|2022-09-02 05:00:00|1471.53|1468.73|1471.03|1468.23|1472.03|1469.23|1470.03|1467.23|0
1662095100000|2022-09-02 05:05:00|1470.78|1467.98|1468.78|1465.98|1470.9|1468.1|1468.78|1465.98|0
1662095400000|2022-09-02 05:10:00|1469.03|1466.23|1469.65|1466.85|1469.65|1466.85|1468.28|1465.48|0
1662095700000|2022-09-02 05:15:00|1469.53|1466.73|1467.53|1464.73|1470.03|1467.23|1467.15|1464.35|0
1662096000000|2022-09-02 05:20:00|1467.65|1464.85|1466.28|1463.48|1468.03|1465.23|1466.28|1463.48|0
1662096300000|2022-09-02 05:25:00|1466.03|1463.23|1465.53|1462.73|1466.53|1463.73|1465.03|1462.23|0
1662096600000|2022-09-02 05:30:00|1465.03|1462.23|1464.53|1461.73|1465.53|1462.73|1464.28|1461.48|0
1662096900000|2022-09-02 05:35:00|1464.4|1461.6|1462.15|1459.35|1464.4|1461.6|1462.03|1459.23|0
1662097200000|2022-09-02 05:40:00|1462.03|1459.23|1461.78|1458.98|1462.78|1459.98|1461.78|1458.98|0
1662097500000|2022-09-02 05:45:00|1461.53|1458.73|1461.53|1458.73|1461.9|1459.1|1460.53|1457.73|0
1662097800000|2022-09-02 05:50:00|1461.28|1458.48|1463.28|1460.48|1463.78|1460.98|1461.28|1458.48|0
1662098100000|2022-09-02 05:55:00|1463.03|1460.23|1462.53|1459.73|1463.28|1460.48|1460.28|1457.48|0
1662098400000|2022-09-02 06:00:00|1462.28|1459.48|1458.28|1455.48|1462.53|1459.73|1457.03|1454.23|0
1662098700000|2022-09-02 06:05:00|1458.53|1455.73|1459.28|1456.48|1460.53|1457.73|1456.78|1453.98|0
1662099000000|2022-09-02 06:10:00|1459.03|1456.23|1461.53|1458.73|1461.78|1458.98|1459.03|1456.23|0
1662099300000|2022-09-02 06:15:00|1461.4|1458.6|1461.53|1458.73|1462.28|1459.48|1459.53|1456.73|0
1662099600000|2022-09-02 06:20:00|1461.65|1458.85|1464.28|1461.48|1464.28|1461.48|1461.28|1458.48|0
1662099900000|2022-09-02 06:25:00|1464.03|1461.23|1466.53|1463.73|1466.53|1463.73|1464.03|1461.23|0
1662100200000|2022-09-02 06:30:00|1466.28|1463.48|1469.28|1466.48|1469.28|1466.48|1465.78|1462.98|0
1662100500000|2022-09-02 06:35:00|1469.53|1466.73|1470.9|1468.1|1471.28|1468.48|1469.03|1466.23|0
1662100800000|2022-09-02 06:40:00|1470.78|1467.98|1470.28|1467.48|1470.78|1467.98|1468.53|1465.73|0
1662101100000|2022-09-02 06:45:00|1470.03|1467.23|1472.03|1469.23|1472.28|1469.48|1470.03|1467.23|0
1662101400000|2022-09-02 06:50:00|1471.78|1468.98|1473.53|1470.73|1473.53|1470.73|1471.28|1468.48|0
1662101700000|2022-09-02 06:55:00|1473.78|1470.98|1473.78|1470.98|1473.78|1470.98|1471.53|1468.73|0
1662102000000|2022-09-02 07:00:00|1473.28|1470.48|1466.65|1463.85|1473.78|1470.98|1466.15|1463.35|0
1662102300000|2022-09-02 07:05:00|1466.73|1464.53|1463.23|1461.03|1468.73|1466.53|1463.23|1461.03|0
1662102600000|2022-09-02 07:10:00|1463.6|1461.4|1462.98|1460.78|1467.48|1465.28|1462.98|1460.78|0
1662102900000|2022-09-02 07:15:00|1463.23|1461.03|1459.98|1457.78|1463.73|1461.53|1458.98|1456.78|0
1662103200000|2022-09-02 07:20:00|1459.73|1457.53|1462.48|1460.28|1464.23|1462.03|1459.73|1457.53|0
1662103500000|2022-09-02 07:25:00|1462.98|1460.78|1465.23|1463.03|1465.23|1463.03|1461.98|1459.78|0
1662103800000|2022-09-02 07:30:00|1465.35|1463.15|1462.1|1459.9|1466.85|1464.65|1461.98|1459.78|0
1662104100000|2022-09-02 07:35:00|1460.98|1458.78|1461.98|1459.78|1462.48|1460.28|1460.23|1458.03|0
1662104400000|2022-09-02 07:40:00|1462.23|1460.03|1463.48|1461.28|1464.48|1462.28|1461.73|1459.53|0
1662104700000|2022-09-02 07:45:00|1464.35|1462.15|1463.23|1461.03|1464.73|1462.53|1460.98|1458.78|0
1662105000000|2022-09-02 07:50:00|1463.73|1461.53|1463.48|1461.28|1464.48|1462.28|1462.23|1460.03|0
1662105300000|2022-09-02 07:55:00|1463.73|1461.53|1462.23|1460.03|1464.48|1462.28|1461.73|1459.53|0
1662105600000|2022-09-02 08:00:00|1461.98|1459.78|1467.23|1465.03|1467.48|1465.28|1461.85|1459.65|0
1662105900000|2022-09-02 08:05:00|1466.98|1464.78|1468.73|1466.53|1468.98|1466.78|1466.23|1464.03|0
1662106200000|2022-09-02 08:10:00|1468.98|1466.78|1468.23|1466.03|1469.48|1467.28|1467.98|1465.78|0
1662106500000|2022-09-02 08:15:00|1468.48|1466.28|1469.73|1467.53|1470.85|1468.65|1467.73|1465.53|0
1662106800000|2022-09-02 08:20:00|1469.98|1467.78|1469.48|1467.28|1472.98|1470.78|1469.48|1467.28|0
1662107100000|2022-09-02 08:25:00|1469.73|1467.53|1471.48|1469.28|1472.23|1470.03|1469.48|1467.28|0
1662107400000|2022-09-02 08:30:00|1471.73|1469.53|1470.48|1468.28|1473.23|1471.03|1469.73|1467.53|0
1662107700000|2022-09-02 08:35:00|1470.73|1468.53|1472.98|1470.78|1473.23|1471.03|1470.23|1468.03|0
1662108000000|2022-09-02 08:40:00|1472.85|1470.65|1472.98|1470.78|1473.73|1471.53|1472.6|1470.4|0
1662108300000|2022-09-02 08:45:00|1473.23|1471.03|1474.48|1472.28|1474.48|1472.28|1471.23|1469.03|0
1662108600000|2022-09-02 08:50:00|1474.73|1472.53|1474.23|1472.03|1475.73|1473.53|1473.98|1471.78|0
1662108900000|2022-09-02 08:55:00|1473.98|1471.78|1474.48|1472.28|1474.73|1472.53|1471.98|1469.78|0
1662109200000|2022-09-02 09:00:00|1473.98|1471.78|1471.23|1469.03|1473.98|1471.78|1471.23|1469.03|0
1662109500000|2022-09-02 09:05:00|1470.98|1468.78|1470.85|1468.65|1472.73|1470.53|1470.48|1468.28|0
1662109800000|2022-09-02 09:10:00|1470.73|1468.53|1471.23|1469.03|1472.73|1470.53|1470.73|1468.53|0
1662110100000|2022-09-02 09:15:00|1471.35|1469.15|1470.48|1468.28|1471.73|1469.53|1470.48|1468.28|0
1662110400000|2022-09-02 09:20:00|1470.73|1468.53|1468.98|1466.78|1470.73|1468.53|1468.98|1466.78|0
1662110700000|2022-09-02 09:25:00|1469.48|1467.28|1470.98|1468.78|1471.98|1469.78|1469.48|1467.28|0
1662111000000|2022-09-02 09:30:00|1471.23|1469.03|1468.73|1466.53|1471.73|1469.53|1468.48|1466.28|0
1662111300000|2022-09-02 09:35:00|1468.48|1466.28|1468.73|1466.53|1468.98|1466.78|1467.73|1465.53|0
1662111600000|2022-09-02 09:40:00|1468.98|1466.78|1467.98|1465.78|1469.98|1467.78|1467.98|1465.78|0
1662111900000|2022-09-02 09:45:00|1468.23|1466.03|1468.98|1466.78|1470.48|1468.28|1467.98|1465.78|0
1662112200000|2022-09-02 09:50:00|1469.1|1466.9|1471.23|1469.03|1471.48|1469.28|1469.1|1466.9|0
1662112500000|2022-09-02 09:55:00|1470.98|1468.78|1472.23|1470.03|1472.23|1470.03|1470.48|1468.28|0
1662112800000|2022-09-02 10:00:00|1471.98|1469.78|1472.98|1470.78|1473.48|1471.28|1471.73|1469.53|0
1662113100000|2022-09-02 10:05:00|1473.23|1471.03|1469.48|1467.28|1473.23|1471.03|1469.1|1466.9|0
1662113400000|2022-09-02 10:10:00|1469.23|1467.03|1469.98|1467.78|1470.73|1468.53|1468.23|1466.03|0
1662113700000|2022-09-02 10:15:00|1469.73|1467.53|1467.85|1465.65|1470.23|1468.03|1467.85|1465.65|0
1662114000000|2022-09-02 10:20:00|1467.98|1465.78|1465.98|1463.78|1468.48|1466.28|1465.73|1463.53|0
1662114300000|2022-09-02 10:25:00|1466.23|1464.03|1464.48|1462.28|1466.48|1464.28|1464.48|1462.28|0
1662114600000|2022-09-02 10:30:00|1464.23|1462.03|1462.98|1460.78|1464.48|1462.28|1461.23|1459.03|0
1662114900000|2022-09-02 10:35:00|1462.85|1460.65|1465.23|1463.03|1465.23|1463.03|1462.6|1460.4|0
1662115200000|2022-09-02 10:40:00|1465.48|1463.28|1464.73|1462.53|1466.98|1464.78|1464.48|1462.28|0
1662115500000|2022-09-02 10:45:00|1464.85|1462.65|1465.23|1463.03|1465.48|1463.28|1462.48|1460.28|0
1662115800000|2022-09-02 10:50:00|1464.85|1462.65|1464.98|1462.78|1465.73|1463.53|1463.23|1461.03|0
1662116100000|2022-09-02 10:55:00|1465.23|1463.03|1466.98|1464.78|1467.6|1465.4|1464.6|1462.4|0
1662116400000|2022-09-02 11:00:00|1466.85|1464.65|1465.98|1463.78|1468.73|1466.53|1465.73|1463.53|0
1662116700000|2022-09-02 11:05:00|1465.73|1463.53|1465.98|1463.78|1467.48|1465.28|1464.48|1462.28|0
1662117000000|2022-09-02 11:10:00|1466.23|1464.03|1463.48|1461.28|1466.73|1464.53|1461.73|1459.53|0
1662117300000|2022-09-02 11:15:00|1463.73|1461.53|1465.23|1463.03|1465.98|1463.78|1463.73|1461.53|0
1662117600000|2022-09-02 11:20:00|1464.98|1462.78|1461.98|1459.78|1464.98|1462.78|1461.98|1459.78|0
1662117900000|2022-09-02 11:25:00|1462.23|1460.03|1462.98|1460.78|1464.73|1462.53|1461.98|1459.78|0
1662118200000|2022-09-02 11:30:00|1463.98|1461.78|1464.6|1462.4|1464.73|1462.53|1462.48|1460.28|0
1662118500000|2022-09-02 11:35:00|1464.48|1462.28|1468.73|1466.53|1468.73|1466.53|1464.23|1462.03|0
1662118800000|2022-09-02 11:40:00|1468.48|1466.28|1469.73|1467.53|1470.48|1468.28|1467.98|1465.78|0
1662119100000|2022-09-02 11:45:00|1469.85|1467.65|1471.1|1468.9|1471.23|1469.03|1468.23|1466.03|0
1662119400000|2022-09-02 11:50:00|1470.73|1468.53|1470.73|1468.53|1471.98|1469.78|1470.23|1468.03|0
1662119700000|2022-09-02 11:55:00|1470.98|1468.78|1469.73|1467.53|1470.98|1468.78|1468.98|1466.78|0
1662120000000|2022-09-02 12:00:00|1469.48|1467.28|1469.98|1467.78|1470.98|1468.78|1469.48|1467.28|0
1662120300000|2022-09-02 12:05:00|1469.73|1467.53|1470.73|1468.53|1472.23|1470.03|1469.73|1467.53|0
1662120600000|2022-09-02 12:10:00|1470.98|1468.78|1468.23|1466.03|1471.23|1469.03|1468.23|1466.03|0
1662120900000|2022-09-02 12:15:00|1468.48|1466.28|1468.98|1466.78|1469.48|1467.28|1467.73|1465.53|0
1662121200000|2022-09-02 12:20:00|1469.23|1467.03|1475.73|1473.53|1475.73|1473.53|1469.23|1467.03|0
1662121500000|2022-09-02 12:25:00|1475.48|1473.28|1474.1|1471.9|1476.23|1474.03|1471.48|1469.28|0
1662121800000|2022-09-02 12:30:00|1473.85|1471.65|1495.23|1493.03|1499.98|1497.78|1470.6|1468.4|0
1662122100000|2022-09-02 12:35:00|1495.35|1493.15|1498.48|1496.28|1502.6|1500.4|1492.48|1490.28|0
1662122400000|2022-09-02 12:40:00|1498.23|1496.03|1485.23|1483.03|1500.73|1498.53|1485.23|1483.03|0
1662122700000|2022-09-02 12:45:00|1485.48|1483.28|1486.98|1484.78|1487.48|1485.28|1478.48|1476.28|0
1662123000000|2022-09-02 12:50:00|1487.1|1484.9|1493.73|1491.53|1493.73|1491.53|1487.1|1484.9|0
1662123300000|2022-09-02 12:55:00|1493.48|1491.28|1496.98|1494.78|1496.98|1494.78|1492.98|1490.78|0
1662123600000|2022-09-02 13:00:00|1496.73|1494.53|1498.98|1496.78|1499.23|1497.03|1492.98|1490.78|0
1662123900000|2022-09-02 13:05:00|1499.23|1497.03|1504.23|1502.03|1504.98|1502.78|1497.73|1495.53|0
1662124200000|2022-09-02 13:10:00|1504.48|1502.28|1500.98|1498.78|1505.98|1503.78|1500.98|1498.78|0
1662124500000|2022-09-02 13:15:00|1501.23|1499.03|1507.23|1505.03|1507.48|1505.28|1500.98|1498.78|0
1662124800000|2022-09-02 13:20:00|1506.98|1504.78|1506.73|1504.53|1509.98|1507.78|1506.48|1504.28|0
1662125100000|2022-09-02 13:25:00|1507.1|1504.9|1507.6|1505.4|1508.48|1506.28|1505.73|1503.53|0
1662125400000|2022-09-02 13:30:00|1507.73|1505.53|1488.48|1486.28|1507.73|1505.53|1487.98|1485.78|0
1662125700000|2022-09-02 13:35:00|1487.98|1485.78|1493.98|1491.78|1495.23|1493.03|1486.98|1484.78|0
1662126000000|2022-09-02 13:40:00|1494.23|1492.03|1484.23|1482.03|1494.23|1492.03|1480.98|1478.78|0
1662126300000|2022-09-02 13:45:00|1485.98|1483.78|1488.23|1486.03|1491.48|1489.28|1483.48|1481.28|0
1662126600000|2022-09-02 13:50:00|1488.85|1486.65|1488.98|1486.78|1495.98|1493.78|1485.98|1483.78|0
1662126900000|2022-09-02 13:55:00|1489.73|1487.53|1484.6|1482.4|1493.48|1491.28|1484.35|1482.15|0
1662127200000|2022-09-02 14:00:00|1485.35|1483.15|1476.48|1474.28|1487.73|1485.53|1474.73|1472.53|0
1662127500000|2022-09-02 14:05:00|1476.73|1474.53|1483.48|1481.28|1485.23|1483.03|1475.98|1473.78|0
1662127800000|2022-09-02 14:10:00|1483.98|1481.78|1496.73|1494.53|1499.23|1497.03|1483.73|1481.53|0
1662128100000|2022-09-02 14:15:00|1497.23|1495.03|1499.48|1497.28|1503.23|1501.03|1496.73|1494.53|0
1662128400000|2022-09-02 14:20:00|1499.73|1497.53|1500.23|1498.03|1504.23|1502.03|1495.23|1493.03|0
1662128700000|2022-09-02 14:25:00|1500.73|1498.53|1507.98|1505.78|1507.98|1505.78|1500.23|1498.03|0
1662129000000|2022-09-02 14:30:00|1507.48|1505.28|1512.73|1510.53|1514.73|1512.53|1507.48|1505.28|0
1662129300000|2022-09-02 14:35:00|1512.98|1510.78|1516.48|1514.28|1517.98|1515.78|1512.98|1510.78|0
1662129600000|2022-09-02 14:40:00|1517.23|1515.03|1516.98|1514.78|1520.23|1518.03|1515.23|1513.03|0
1662129900000|2022-09-02 14:45:00|1517.23|1515.03|1513.98|1511.78|1517.73|1515.53|1513.23|1511.03|0
1662130200000|2022-09-02 14:50:00|1514.23|1512.03|1508.48|1506.28|1516.73|1514.53|1508.48|1506.28|0
1662130500000|2022-09-02 14:55:00|1507.98|1505.78|1508.23|1506.03|1510.98|1508.78|1503.23|1501.03|0
1662130800000|2022-09-02 15:00:00|1509.23|1507.03|1515.48|1513.28|1515.48|1513.28|1506.48|1504.28|0
1662131100000|2022-09-02 15:05:00|1515.73|1513.53|1509.73|1507.53|1516.98|1514.78|1508.73|1506.53|0
1662131400000|2022-09-02 15:10:00|1509.98|1507.78|1513.73|1511.53|1514.23|1512.03|1507.98|1505.78|0
1662131700000|2022-09-02 15:15:00|1513.48|1511.28|1514.48|1512.28|1514.73|1512.53|1509.23|1507.03|0
1662132000000|2022-09-02 15:20:00|1513.98|1511.78|1514.48|1512.28|1515.73|1513.53|1512.48|1510.28|0
1662132300000|2022-09-02 15:25:00|1514.6|1512.4|1513.23|1511.03|1514.6|1512.4|1510.98|1508.78|0
1662132600000|2022-09-02 15:30:00|1513.73|1511.53|1513.73|1511.53|1517.73|1515.53|1511.98|1509.78|0
1662132900000|2022-09-02 15:35:00|1513.48|1511.28|1515.48|1513.28|1516.23|1514.03|1511.73|1509.53|0
1662133200000|2022-09-02 15:40:00|1515.73|1513.53|1509.48|1507.28|1515.73|1513.53|1505.48|1503.28|0
1662133500000|2022-09-02 15:45:00|1509.73|1507.53|1514.98|1512.78|1516.48|1514.28|1508.98|1506.78|0
1662133800000|2022-09-02 15:50:00|1515.23|1513.03|1516.98|1514.78|1517.73|1515.53|1514.73|1512.53|0
1662134100000|2022-09-02 15:55:00|1516.73|1514.53|1515.98|1513.78|1518.23|1516.03|1514.73|1512.53|0
1662134400000|2022-09-02 16:00:00|1516.73|1514.53|1514.73|1512.53|1518.48|1516.28|1512.73|1510.53|0
1662134700000|2022-09-02 16:05:00|1514.48|1512.28|1512.48|1510.28|1514.98|1512.78|1511.23|1509.03|0
1662135000000|2022-09-02 16:10:00|1512.23|1510.03|1509.73|1507.53|1512.73|1510.53|1508.73|1506.53|0
1662135300000|2022-09-02 16:15:00|1508.98|1506.78|1502.98|1500.78|1509.23|1507.03|1502.98|1500.78|0
1662135600000|2022-09-02 16:20:00|1502.73|1500.53|1493.98|1491.78|1504.48|1502.28|1489.73|1487.53|0
1662135900000|2022-09-02 16:25:00|1493.23|1491.03|1490.48|1488.28|1494.73|1492.53|1489.48|1487.28|0
1662136200000|2022-09-02 16:30:00|1489.98|1487.78|1485.45|1482.81|1491.45|1488.81|1481.7|1479.06|0
1662136500000|2022-09-02 16:35:00|1485.2|1482.56|1480.7|1478.06|1485.95|1483.31|1476.2|1473.56|0
1662136800000|2022-09-02 16:40:00|1480.95|1478.31|1473.45|1470.81|1480.95|1478.31|1472.7|1470.06|0
1662137100000|2022-09-02 16:45:00|1472.95|1470.31|1471.42|1468.34|1475.92|1472.84|1468.95|1466.31|0
1662137400000|2022-09-02 16:50:00|1471.17|1468.09|1470.67|1467.59|1471.54|1468.46|1462.92|1459.84|0
1662137700000|2022-09-02 16:55:00|1470.42|1467.34|1470.42|1467.34|1473.67|1470.59|1466.42|1463.34|0
1662138000000|2022-09-02 17:00:00|1469.17|1466.09|1458.42|1455.34|1469.17|1466.09|1452.67|1449.59|0
1662138300000|2022-09-02 17:05:00|1458.67|1455.59|1454.17|1451.09|1460.17|1457.09|1451.92|1448.84|0
1662138600000|2022-09-02 17:10:00|1454.42|1451.34|1457.17|1454.09|1457.17|1454.09|1451.92|1448.84|0
1662138900000|2022-09-02 17:15:00|1457.67|1454.59|1460.17|1457.09|1462.42|1459.34|1451.67|1448.59|0
1662139200000|2022-09-02 17:20:00|1459.17|1456.09|1441.67|1438.59|1459.17|1456.09|1441.67|1438.59|0
1662139500000|2022-09-02 17:25:00|1442.17|1439.09|1439.17|1436.09|1442.17|1439.09|1437.42|1434.34|0
1662139800000|2022-09-02 17:30:00|1437.92|1434.84|1438.42|1435.34|1441.67|1438.59|1435.92|1432.84|0
1662140100000|2022-09-02 17:35:00|1438.92|1435.84|1440.17|1437.09|1443.92|1440.84|1435.17|1432.09|0
1662140400000|2022-09-02 17:40:00|1439.92|1436.84|1444.92|1441.84|1445.92|1442.84|1438.67|1435.59|0
1662140700000|2022-09-02 17:45:00|1444.17|1441.09|1433.29|1430.21|1448.42|1445.34|1433.29|1430.21|0
1662141000000|2022-09-02 17:50:00|1432.92|1429.84|1432.17|1429.09|1433.92|1430.84|1427.17|1424.09|0
1662141300000|2022-09-02 17:55:00|1431.17|1428.09|1428.17|1425.09|1431.17|1428.09|1426.92|1423.84|0
1662141600000|2022-09-02 18:00:00|1427.67|1424.59|1432.67|1429.59|1433.92|1430.84|1427.67|1424.59|0
1662141900000|2022-09-02 18:05:00|1433.17|1430.09|1435.17|1432.09|1436.17|1433.09|1427.17|1424.09|0
1662142200000|2022-09-02 18:10:00|1435.42|1432.34|1431.95|1429.31|1437.42|1434.34|1431.17|1428.09|0
1662142500000|2022-09-02 18:15:00|1431.7|1429.06|1432.2|1429.56|1435.2|1432.56|1429.45|1426.81|0
1662142800000|2022-09-02 18:20:00|1432.45|1429.81|1432.7|1430.06|1434.95|1432.31|1430.2|1427.56|0
1662143100000|2022-09-02 18:25:00|1432.95|1430.31|1440.45|1437.81|1442.45|1439.81|1432.2|1429.56|0
1662143400000|2022-09-02 18:30:00|1441.2|1438.56|1436.45|1433.81|1441.2|1438.56|1434.7|1432.06|0
1662143700000|2022-09-02 18:35:00|1436.2|1433.56|1441.95|1439.31|1443.95|1441.31|1435.7|1433.06|0
1662144000000|2022-09-02 18:40:00|1442.2|1439.56|1443.95|1441.31|1444.2|1441.56|1438.32|1435.68|0
1662144300000|2022-09-02 18:45:00|1443.45|1440.81|1438.7|1436.06|1443.95|1441.31|1437.7|1435.06|0
1662144600000|2022-09-02 18:50:00|1438.95|1436.31|1436.2|1433.56|1439.45|1436.81|1435.95|1433.31|0
1662144900000|2022-09-02 18:55:00|1435.7|1433.06|1430.45|1427.81|1435.7|1433.06|1429.2|1426.56|0
1662145200000|2022-09-02 19:00:00|1429.45|1426.81|1439.2|1436.56|1441.7|1439.06|1429.45|1426.81|0
1662145500000|2022-09-02 19:05:00|1439.45|1436.81|1439.2|1436.56|1444.2|1441.56|1437.2|1434.56|0
1662145800000|2022-09-02 19:10:00|1438.45|1435.81|1437.2|1434.56|1440.7|1438.06|1434.7|1432.06|0
1662146100000|2022-09-02 19:15:00|1436.95|1434.31|1437.45|1434.81|1440.95|1438.31|1434.7|1432.06|0
1662146400000|2022-09-02 19:20:00|1436.95|1434.31|1426.95|1424.31|1441.95|1439.31|1424.7|1422.06|0
1662146700000|2022-09-02 19:25:00|1426.45|1423.81|1430.7|1428.06|1432.45|1429.81|1424.82|1422.18|0
1662147000000|2022-09-02 19:30:00|1430.2|1427.56|1420.45|1417.81|1430.2|1427.56|1420.45|1417.81|0
1662147300000|2022-09-02 19:35:00|1420.2|1417.56|1413.17|1410.09|1420.2|1417.56|1410.67|1407.59|0
1662147600000|2022-09-02 19:40:00|1413.42|1410.34|1407.92|1404.84|1413.42|1410.34|1407.92|1404.84|0
1662147900000|2022-09-02 19:45:00|1407.67|1404.59|1415.92|1412.84|1416.42|1413.34|1407.67|1404.59|0
1662148200000|2022-09-02 19:50:00|1417.29|1414.21|1423.42|1420.34|1423.67|1420.59|1416.92|1413.84|0
1662148500000|2022-09-02 19:55:00|1424.92|1421.84|1427.92|1424.84|1429.42|1426.34|1418.42|1415.34|0
1662148800000|2022-09-02 20:00:00|1427.42|1424.34|1431.42|1428.34|1431.42|1428.34|1426.17|1423.09|0
1662149100000|2022-09-02 20:05:00|1430.42|1427.34|1430.67|1427.59|1432.42|1429.34|1430.42|1427.34|0
1662149400000|2022-09-02 20:10:00|1430.92|1427.84|1430.48|1428.28|1432.42|1430.03|1429.98|1427.78|0
1662424200000|2022-09-06 00:30:00|1448.73|1446.53|1452.48|1450.28|1453.48|1451.28|1448.48|1446.28|0
1662424500000|2022-09-06 00:35:00|1452.23|1450.03|1450.73|1448.53|1452.98|1450.78|1450.48|1448.28|0
1662424800000|2022-09-06 00:40:00|1450.98|1448.78|1452.98|1450.78|1452.98|1450.78|1450.73|1448.53|0
1662425100000|2022-09-06 00:45:00|1452.73|1450.53|1454.48|1452.28|1454.98|1452.78|1451.98|1449.78|0
1662425400000|2022-09-06 00:50:00|1454.73|1452.53|1454.48|1452.28|1454.73|1452.53|1452.98|1450.78|0
1662425700000|2022-09-06 00:55:00|1454.73|1452.53|1455.48|1453.28|1457.98|1455.78|1454.73|1452.53|0
1662426000000|2022-09-06 01:00:00|1455.6|1453.4|1456.48|1454.28|1456.98|1454.78|1454.48|1452.28|0
1662426300000|2022-09-06 01:05:00|1457.23|1455.03|1456.48|1454.28|1457.98|1455.78|1456.23|1454.03|0
1662426600000|2022-09-06 01:10:00|1456.23|1454.03|1454.98|1452.78|1456.48|1454.28|1454.23|1452.03|0
1662426900000|2022-09-06 01:15:00|1454.73|1452.53|1454.48|1452.28|1455.73|1453.53|1454.23|1452.03|0
1662427200000|2022-09-06 01:20:00|1454.6|1452.4|1453.98|1451.78|1455.48|1453.28|1453.73|1451.53|0
1662427500000|2022-09-06 01:25:00|1453.73|1451.53|1452.73|1450.53|1453.73|1451.53|1452.23|1450.03|0
1662427800000|2022-09-06 01:30:00|1452.98|1450.78|1451.73|1449.53|1453.73|1451.53|1451.48|1449.28|0
1662428100000|2022-09-06 01:35:00|1451.6|1449.4|1451.23|1449.03|1452.98|1450.78|1451.23|1449.03|0
1662428400000|2022-09-06 01:40:00|1451.48|1449.28|1449.98|1447.78|1451.48|1449.28|1449.73|1447.53|0
1662428700000|2022-09-06 01:45:00|1449.73|1447.53|1447.73|1445.53|1449.98|1447.78|1447.23|1445.03|0
1662429000000|2022-09-06 01:50:00|1447.98|1445.78|1446.98|1444.78|1448.48|1446.28|1446.48|1444.28|0
1662429300000|2022-09-06 01:55:00|1446.73|1444.53|1445.73|1443.53|1446.73|1444.53|1445.48|1443.28|0
1662429600000|2022-09-06 02:00:00|1445.98|1443.78|1446.48|1444.28|1447.73|1445.53|1445.48|1443.28|0
1662429900000|2022-09-06 02:05:00|1446.73|1444.53|1441.73|1439.53|1446.73|1444.53|1441.73|1439.53|0
1662430200000|2022-09-06 02:10:00|1441.98|1439.78|1444.48|1442.28|1444.48|1442.28|1441.73|1439.53|0
1662430500000|2022-09-06 02:15:00|1444.6|1442.4|1444.48|1442.28|1445.48|1443.28|1443.23|1441.03|0
1662430800000|2022-09-06 02:20:00|1444.23|1442.03|1443.73|1441.53|1444.73|1442.53|1442.48|1440.28|0
1662431100000|2022-09-06 02:25:00|1443.48|1441.28|1444.23|1442.03|1445.48|1443.28|1443.48|1441.28|0
1662431400000|2022-09-06 02:30:00|1443.98|1441.78|1443.48|1441.28|1444.73|1442.53|1441.73|1439.53|0
1662431700000|2022-09-06 02:35:00|1443.73|1441.53|1446.23|1444.03|1446.73|1444.53|1443.73|1441.53|0
1662432000000|2022-09-06 02:40:00|1446.98|1444.78|1447.73|1445.53|1448.48|1446.28|1445.98|1443.78|0
1662432300000|2022-09-06 02:45:00|1447.48|1445.28|1446.73|1444.53|1447.73|1445.53|1446.23|1444.03|0
1662432600000|2022-09-06 02:50:00|1446.85|1444.65|1448.48|1446.28|1448.48|1446.28|1446.35|1444.15|0
1662432900000|2022-09-06 02:55:00|1448.23|1446.03|1447.73|1445.53|1448.48|1446.28|1447.23|1445.03|0
1662433200000|2022-09-06 03:00:00|1447.98|1445.78|1445.48|1443.28|1448.23|1446.03|1445.1|1442.9|0
1662433500000|2022-09-06 03:05:00|1445.23|1443.03|1444.98|1442.78|1445.98|1443.78|1444.48|1442.28|0
1662433800000|2022-09-06 03:10:00|1444.73|1442.53|1443.23|1441.03|1445.73|1443.53|1443.1|1440.9|0
1662434100000|2022-09-06 03:15:00|1442.98|1440.78|1443.98|1441.78|1444.23|1442.03|1442.73|1440.53|0
1662434400000|2022-09-06 03:20:00|1444.23|1442.03|1443.98|1441.78|1445.23|1443.03|1443.73|1441.53|0
1662434700000|2022-09-06 03:25:00|1444.1|1441.9|1445.48|1443.28|1445.98|1443.78|1444.1|1441.9|0
1662435000000|2022-09-06 03:30:00|1445.23|1443.03|1444.23|1442.03|1445.48|1443.28|1444.23|1442.03|0
1662435300000|2022-09-06 03:35:00|1444.48|1442.28|1444.73|1442.53|1444.98|1442.78|1443.98|1441.78|0
1662435600000|2022-09-06 03:40:00|1444.48|1442.28|1441.98|1439.78|1444.48|1442.28|1441.98|1439.78|0
1662435900000|2022-09-06 03:45:00|1441.23|1439.03|1439.73|1437.53|1443.1|1440.9|1439.73|1437.53|0
1662436200000|2022-09-06 03:50:00|1439.98|1437.78|1439.98|1437.78|1440.48|1438.28|1438.98|1436.78|0
1662436500000|2022-09-06 03:55:00|1440.23|1438.03|1440.98|1438.78|1441.23|1439.03|1439.73|1437.53|0
1662436800000|2022-09-06 04:00:00|1440.73|1438.53|1441.48|1439.28|1441.98|1439.78|1440.73|1438.53|0
1662437100000|2022-09-06 04:05:00|1441.73|1439.53|1441.73|1439.53|1442.23|1440.03|1441.48|1439.28|0
1662437400000|2022-09-06 04:10:00|1441.48|1439.28|1442.03|1439.23|1442.28|1439.53|1441.23|1438.73|0
1662437700000|2022-09-06 04:15:00|1441.78|1438.98|1441.28|1438.48|1442.28|1439.48|1441.03|1438.23|0
1662438000000|2022-09-06 04:20:00|1441.03|1438.23|1443.28|1440.48|1443.78|1440.98|1441.03|1438.23|0
1662438300000|2022-09-06 04:25:00|1443.4|1440.6|1444.03|1441.23|1444.28|1441.48|1442.78|1439.98|0
1662438600000|2022-09-06 04:30:00|1444.28|1441.48|1443.03|1440.23|1444.28|1441.48|1442.65|1439.85|0
1662438900000|2022-09-06 04:35:00|1442.78|1439.98|1443.28|1440.48|1443.9|1441.1|1442.78|1439.98|0
1662439200000|2022-09-06 04:40:00|1443.4|1440.6|1442.78|1439.98|1444.03|1441.23|1442.78|1439.98|0
1662439500000|2022-09-06 04:45:00|1442.53|1439.73|1441.28|1438.48|1443.28|1440.48|1440.9|1438.1|0
1662439800000|2022-09-06 04:50:00|1441.53|1438.73|1441.65|1438.85|1442.28|1439.48|1440.78|1437.98|0
1662440100000|2022-09-06 04:55:00|1441.78|1438.98|1439.28|1436.48|1442.03|1439.23|1438.53|1435.73|0
1662440400000|2022-09-06 05:00:00|1439.03|1436.23|1437.53|1434.73|1439.78|1436.98|1437.53|1434.73|0
1662440700000|2022-09-06 05:05:00|1437.78|1434.98|1438.15|1435.35|1438.78|1435.98|1437.53|1434.73|0
1662441000000|2022-09-06 05:10:00|1438.03|1435.23|1438.53|1435.73|1438.78|1435.98|1436.9|1434.1|0
1662441300000|2022-09-06 05:15:00|1438.78|1435.98|1438.28|1435.48|1439.03|1436.23|1437.78|1434.98|0
1662441600000|2022-09-06 05:20:00|1438.03|1435.23|1439.78|1436.98|1440.03|1437.23|1437.28|1434.48|0
1662441900000|2022-09-06 05:25:00|1440.03|1437.23|1438.9|1436.1|1440.03|1437.23|1438.28|1435.48|0
1662442200000|2022-09-06 05:30:00|1439.03|1436.23|1438.03|1435.23|1439.03|1436.23|1437.28|1434.48|0
1662442500000|2022-09-06 05:35:00|1438.15|1435.35|1441.78|1438.98|1442.03|1439.23|1438.15|1435.35|0
1662442800000|2022-09-06 05:40:00|1441.53|1438.73|1441.28|1438.48|1441.78|1438.98|1440.53|1437.73|0
1662443100000|2022-09-06 05:45:00|1441.03|1438.23|1441.9|1439.1|1442.53|1439.73|1440.78|1437.98|0
1662443400000|2022-09-06 05:50:00|1441.78|1438.98|1441.15|1438.35|1442.78|1439.98|1440.78|1437.98|0
1662443700000|2022-09-06 05:55:00|1441.03|1438.23|1438.78|1435.98|1441.78|1438.98|1438.78|1435.98|0
1662444000000|2022-09-06 06:00:00|1438.53|1435.73|1438.78|1435.98|1441.28|1438.48|1436.53|1433.73|0
1662444300000|2022-09-06 06:05:00|1439.03|1436.23|1439.28|1436.48|1440.03|1437.23|1437.78|1434.98|0
1662444600000|2022-09-06 06:10:00|1439.53|1436.73|1441.78|1438.98|1442.03|1439.23|1437.78|1434.98|0
1662444900000|2022-09-06 06:15:00|1442.03|1439.23|1440.78|1437.98|1442.28|1439.48|1439.53|1436.73|0
1662445200000|2022-09-06 06:20:00|1441.03|1438.23|1443.4|1440.6|1444.03|1441.23|1440.03|1437.23|0
1662445500000|2022-09-06 06:25:00|1443.53|1440.73|1444.78|1441.98|1445.28|1442.48|1443.28|1440.48|0
1662445800000|2022-09-06 06:30:00|1445.03|1442.23|1446.53|1443.73|1447.78|1444.98|1444.53|1441.73|0
1662446100000|2022-09-06 06:35:00|1446.78|1443.98|1445.28|1442.48|1448.03|1445.23|1444.78|1441.98|0
1662446400000|2022-09-06 06:40:00|1445.53|1442.73|1446.03|1443.23|1446.53|1443.73|1445.28|1442.48|0
1662446700000|2022-09-06 06:45:00|1446.15|1443.35|1445.28|1442.48|1446.53|1443.73|1444.65|1441.85|0
1662447000000|2022-09-06 06:50:00|1445.03|1442.23|1444.03|1441.23|1445.28|1442.48|1443.53|1440.73|0
1662447300000|2022-09-06 06:55:00|1444.53|1441.73|1446.53|1443.73|1446.53|1443.73|1444.03|1441.23|0
1662447600000|2022-09-06 07:00:00|1445.28|1442.48|1450.03|1447.23|1452.03|1449.23|1444.28|1441.48|0
1662447900000|2022-09-06 07:05:00|1450.23|1448.03|1452.23|1450.03|1453.73|1451.53|1449.35|1447.15|0
1662448200000|2022-09-06 07:10:00|1453.23|1451.03|1455.73|1453.53|1457.23|1455.03|1451.73|1449.53|0
1662448500000|2022-09-06 07:15:00|1455.48|1453.28|1454.48|1452.28|1460.48|1458.28|1454.23|1452.03|0
1662448800000|2022-09-06 07:20:00|1454.85|1452.65|1459.73|1457.53|1461.23|1459.03|1454.73|1452.53|0
1662449100000|2022-09-06 07:25:00|1459.98|1457.78|1461.48|1459.28|1462.23|1460.03|1458.1|1455.9|0
1662449400000|2022-09-06 07:30:00|1461.73|1459.53|1457.48|1455.28|1461.73|1459.53|1457.48|1455.28|0
1662449700000|2022-09-06 07:35:00|1457.98|1455.78|1455.85|1453.65|1458.98|1456.78|1455.48|1453.28|0
1662450000000|2022-09-06 07:40:00|1455.73|1453.53|1454.98|1452.78|1458.48|1456.28|1454.73|1452.53|0
1662450300000|2022-09-06 07:45:00|1454.73|1452.53|1453.73|1451.53|1455.48|1453.28|1453.48|1451.28|0
1662450600000|2022-09-06 07:50:00|1453.6|1451.4|1452.23|1450.03|1454.73|1452.53|1451.48|1449.28|0
1662450900000|2022-09-06 07:55:00|1451.73|1449.53|1452.98|1450.78|1453.73|1451.53|1451.48|1449.28|0
1662451200000|2022-09-06 08:00:00|1453.23|1451.03|1451.23|1449.03|1453.48|1451.28|1450.23|1448.03|0
1662451500000|2022-09-06 08:05:00|1450.98|1448.78|1446.23|1444.03|1451.73|1449.53|1445.73|1443.53|0
1662451800000|2022-09-06 08:10:00|1445.98|1443.78|1444.98|1442.78|1446.48|1444.28|1442.98|1440.78|0
1662452100000|2022-09-06 08:15:00|1445.23|1443.03|1445.73|1443.53|1445.73|1443.53|1442.73|1440.53|0
1662452400000|2022-09-06 08:20:00|1445.48|1443.28|1443.23|1441.03|1446.98|1444.78|1442.98|1440.78|0
1662452700000|2022-09-06 08:25:00|1443.48|1441.28|1446.23|1444.03|1446.73|1444.53|1443.35|1441.15|0
1662453000000|2022-09-06 08:30:00|1446.48|1444.28|1444.73|1442.53|1447.23|1445.03|1443.98|1441.78|0
1662453300000|2022-09-06 08:35:00|1444.98|1442.78|1446.23|1444.03|1446.48|1444.28|1443.23|1441.03|0
1662453600000|2022-09-06 08:40:00|1446.35|1444.15|1447.98|1445.78|1449.48|1447.28|1446.23|1444.03|0
1662453900000|2022-09-06 08:45:00|1447.85|1445.65|1447.73|1445.53|1449.98|1447.78|1447.73|1445.53|0
1662454200000|2022-09-06 08:50:00|1447.98|1445.78|1450.35|1448.15|1450.48|1448.28|1446.73|1444.53|0
1662454500000|2022-09-06 08:55:00|1450.23|1448.03|1451.48|1449.28|1451.6|1449.4|1449.48|1447.28|0
1662454800000|2022-09-06 09:00:00|1451.6|1449.4|1444.73|1442.53|1451.6|1449.4|1444.48|1442.28|0
1662455100000|2022-09-06 09:05:00|1444.35|1442.15|1442.6|1440.4|1446.23|1444.03|1441.98|1439.78|0
1662455400000|2022-09-06 09:10:00|1442.73|1440.53|1441.98|1439.78|1443.73|1441.53|1440.85|1438.65|0
1662455700000|2022-09-06 09:15:00|1441.6|1439.4|1444.73|1442.53|1444.98|1442.78|1441.48|1439.28|0
1662456000000|2022-09-06 09:20:00|1444.48|1442.28|1446.48|1444.28|1446.73|1444.53|1442.98|1440.78|0
1662456300000|2022-09-06 09:25:00|1446.73|1444.53|1448.48|1446.28|1449.1|1446.9|1445.73|1443.53|0
1662456600000|2022-09-06 09:30:00|1448.23|1446.03|1449.23|1447.03|1449.73|1447.53|1446.48|1444.28|0
1662456900000|2022-09-06 09:35:00|1448.98|1446.78|1449.48|1447.28|1449.85|1447.65|1448.48|1446.28|0
1662457200000|2022-09-06 09:40:00|1449.35|1447.15|1448.23|1446.03|1451.98|1449.78|1447.98|1445.78|0
1662457500000|2022-09-06 09:45:00|1447.98|1445.78|1446.98|1444.78|1449.98|1447.78|1446.98|1444.78|0
1662457800000|2022-09-06 09:50:00|1447.23|1445.03|1450.23|1448.03|1451.23|1449.03|1447.23|1445.03|0
1662458100000|2022-09-06 09:55:00|1450.48|1448.28|1450.73|1448.53|1451.23|1449.03|1449.48|1447.28|0
1662458400000|2022-09-06 10:00:00|1450.35|1448.15|1449.98|1447.78|1450.98|1448.78|1448.73|1446.53|0
1662458700000|2022-09-06 10:05:00|1450.23|1448.03|1450.85|1448.65|1451.48|1449.28|1449.98|1447.78|0
1662459000000|2022-09-06 10:10:00|1451.1|1448.9|1455.23|1453.03|1455.23|1453.03|1449.98|1447.78|0
1662459300000|2022-09-06 10:15:00|1454.98|1452.78|1457.48|1455.28|1458.73|1456.53|1454.48|1452.28|0
1662459600000|2022-09-06 10:20:00|1457.85|1455.65|1460.73|1458.53|1461.23|1459.03|1456.48|1454.28|0
1662459900000|2022-09-06 10:25:00|1460.98|1458.78|1459.73|1457.53|1463.48|1461.28|1458.48|1456.28|0
1662460200000|2022-09-06 10:30:00|1459.98|1457.78|1456.48|1454.28|1459.98|1457.78|1455.73|1453.53|0
1662460500000|2022-09-06 10:35:00|1456.73|1454.53|1455.85|1453.65|1457.73|1455.53|1455.73|1453.53|0
1662460800000|2022-09-06 10:40:00|1455.73|1453.53|1455.23|1453.03|1456.98|1454.78|1454.48|1452.28|0
1662461100000|2022-09-06 10:45:00|1454.98|1452.78|1453.98|1451.78|1456.73|1454.53|1453.85|1451.65|0
1662461400000|2022-09-06 10:50:00|1453.85|1451.65|1452.48|1450.28|1454.48|1452.28|1451.98|1449.78|0
1662461700000|2022-09-06 10:55:00|1452.73|1450.53|1453.48|1451.28|1454.23|1452.03|1452.23|1450.03|0
1662462000000|2022-09-06 11:00:00|1452.98|1450.78|1453.23|1451.03|1454.23|1452.03|1452.23|1450.03|0
1662462300000|2022-09-06 11:05:00|1452.98|1450.78|1453.98|1451.78|1453.98|1451.78|1451.23|1449.03|0
1662462600000|2022-09-06 11:10:00|1454.23|1452.03|1453.48|1451.28|1454.73|1452.53|1452.98|1450.78|0
1662462900000|2022-09-06 11:15:00|1453.23|1451.03|1452.98|1450.78|1453.98|1451.78|1452.48|1450.28|0
1662463200000|2022-09-06 11:20:00|1452.73|1450.53|1448.98|1446.78|1453.73|1451.53|1448.23|1446.03|0
1662463500000|2022-09-06 11:25:00|1448.73|1446.53|1449.98|1447.78|1451.85|1449.65|1448.73|1446.53|0
1662463800000|2022-09-06 11:30:00|1449.23|1447.03|1448.98|1446.78|1450.73|1448.53|1447.73|1445.53|0
1662464100000|2022-09-06 11:35:00|1448.73|1446.53|1444.73|1442.53|1448.98|1446.78|1444.48|1442.28|0
1662464400000|2022-09-06 11:40:00|1444.48|1442.28|1445.98|1443.78|1446.23|1444.03|1442.73|1440.53|0
1662464700000|2022-09-06 11:45:00|1446.23|1444.03|1444.23|1442.03|1446.73|1444.53|1443.48|1441.28|0
1662465000000|2022-09-06 11:50:00|1443.73|1441.53|1446.98|1444.78|1447.48|1445.28|1442.48|1440.28|0
1662465300000|2022-09-06 11:55:00|1447.23|1445.03|1449.98|1447.78|1450.73|1448.53|1447.23|1445.03|0
1662465600000|2022-09-06 12:00:00|1450.1|1447.9|1452.98|1450.78|1453.23|1451.03|1450.1|1447.9|0
1662465900000|2022-09-06 12:05:00|1453.23|1451.03|1456.73|1454.53|1456.73|1454.53|1451.73|1449.53|0
1662466200000|2022-09-06 12:10:00|1456.48|1454.28|1455.73|1453.53|1456.98|1454.78|1454.98|1452.78|0
1662466500000|2022-09-06 12:15:00|1455.85|1453.65|1452.23|1450.03|1455.98|1453.78|1452.23|1450.03|0
1662466800000|2022-09-06 12:20:00|1452.73|1450.53|1451.98|1449.78|1453.73|1451.53|1451.23|1449.03|0
1662467100000|2022-09-06 12:25:00|1452.23|1450.03|1448.23|1446.03|1453.23|1451.03|1448.23|1446.03|0
1662467400000|2022-09-06 12:30:00|1448.48|1446.28|1447.48|1445.28|1449.73|1447.53|1446.73|1444.53|0
1662467700000|2022-09-06 12:35:00|1447.23|1445.03|1450.23|1448.03|1450.73|1448.53|1447.23|1445.03|0
1662468000000|2022-09-06 12:40:00|1449.98|1447.78|1450.73|1448.53|1452.48|1450.28|1449.48|1447.28|0
1662468300000|2022-09-06 12:45:00|1450.98|1448.78|1451.23|1449.03|1451.73|1449.53|1448.23|1446.03|0
1662468600000|2022-09-06 12:50:00|1451.6|1449.4|1450.48|1448.28|1452.48|1450.28|1449.48|1447.28|0
1662468900000|2022-09-06 12:55:00|1450.73|1448.53|1448.48|1446.28|1451.23|1449.03|1448.48|1446.28|0
1662469200000|2022-09-06 13:00:00|1448.73|1446.53|1448.48|1446.28|1452.48|1450.28|1447.98|1445.78|0
1662469500000|2022-09-06 13:05:00|1447.98|1445.78|1446.6|1444.4|1449.48|1447.28|1444.98|1442.78|0
1662469800000|2022-09-06 13:10:00|1446.48|1444.28|1446.98|1444.78|1447.48|1445.28|1445.1|1442.9|0
1662470100000|2022-09-06 13:15:00|1446.73|1444.53|1448.73|1446.53|1449.23|1447.03|1445.98|1443.78|0
1662470400000|2022-09-06 13:20:00|1448.48|1446.28|1445.98|1443.78|1448.73|1446.53|1444.73|1442.53|0
1662470700000|2022-09-06 13:25:00|1445.23|1443.03|1434.23|1432.03|1445.23|1443.03|1433.98|1431.78|0
1662471000000|2022-09-06 13:30:00|1434.73|1432.53|1435.98|1433.78|1444.98|1442.78|1434.73|1432.53|0
1662471300000|2022-09-06 13:35:00|1435.23|1433.03|1428.48|1426.28|1440.23|1438.03|1428.23|1426.03|0
1662471600000|2022-09-06 13:40:00|1428.23|1426.03|1427.35|1425.15|1430.98|1428.78|1424.23|1422.03|0
1662471900000|2022-09-06 13:45:00|1426.73|1424.53|1420.73|1418.53|1429.85|1427.65|1418.73|1416.53|0
1662472200000|2022-09-06 13:50:00|1419.48|1417.28|1411.23|1409.03|1420.73|1418.53|1410.98|1408.78|0
1662472500000|2022-09-06 13:55:00|1410.98|1408.78|1420.23|1418.03|1420.23|1418.03|1409.23|1407.03|0
1662472800000|2022-09-06 14:00:00|1416.85|1414.65|1399.98|1397.78|1419.1|1416.9|1393.98|1391.78|0
1662473100000|2022-09-06 14:05:00|1399.73|1397.53|1397.73|1395.53|1401.48|1399.28|1394.98|1392.78|0
1662473400000|2022-09-06 14:10:00|1396.98|1394.78|1396.98|1394.78|1397.98|1395.78|1387.73|1385.53|0
1662473700000|2022-09-06 14:15:00|1397.48|1395.28|1397.73|1395.53|1398.98|1396.78|1391.23|1389.03|0
1662474000000|2022-09-06 14:20:00|1397.48|1395.28|1394.98|1392.78|1398.48|1396.28|1390.23|1388.03|0
1662474300000|2022-09-06 14:25:00|1394.73|1392.53|1408.48|1406.28|1409.73|1407.53|1392.73|1390.53|0
1662474600000|2022-09-06 14:30:00|1407.73|1405.53|1405.23|1403.03|1407.73|1405.53|1401.98|1399.78|0
1662474900000|2022-09-06 14:35:00|1405.98|1403.78|1415.73|1413.53|1416.23|1414.03|1400.73|1398.53|0
1662475200000|2022-09-06 14:40:00|1415.98|1413.78|1422.48|1420.28|1426.23|1424.03|1415.73|1413.53|0
1662475500000|2022-09-06 14:45:00|1422.23|1420.03|1421.73|1419.53|1425.98|1423.78|1418.73|1416.53|0
1662475800000|2022-09-06 14:50:00|1421.23|1419.03|1428.98|1426.78|1435.73|1433.53|1421.23|1419.03|0
1662476100000|2022-09-06 14:55:00|1429.48|1427.28|1435.48|1433.28|1440.98|1438.78|1429.48|1427.28|0
1662476400000|2022-09-06 15:00:00|1434.98|1432.78|1433.48|1431.28|1435.48|1433.28|1429.73|1427.53|0
1662476700000|2022-09-06 15:05:00|1433.73|1431.53|1438.73|1436.53|1444.23|1442.03|1431.23|1429.03|0
1662477000000|2022-09-06 15:10:00|1438.98|1436.78|1434.73|1432.53|1439.98|1437.78|1431.73|1429.53|0
1662477300000|2022-09-06 15:15:00|1435.23|1433.03|1429.48|1427.28|1436.23|1434.03|1428.73|1426.53|0
1662477600000|2022-09-06 15:20:00|1429.23|1427.03|1431.98|1429.78|1434.23|1432.03|1426.98|1424.78|0
1662477900000|2022-09-06 15:25:00|1431.73|1429.53|1424.98|1422.78|1434.98|1432.78|1422.98|1420.78|0
1662478200000|2022-09-06 15:30:00|1424.23|1422.03|1432.23|1430.03|1438.98|1436.78|1422.23|1420.03|0
1662478500000|2022-09-06 15:35:00|1432.98|1430.78|1429.73|1427.53|1436.23|1434.03|1426.48|1424.28|0
1662478800000|2022-09-06 15:40:00|1430.23|1428.03|1436.23|1434.03|1442.98|1440.78|1428.73|1426.53|0
1662479100000|2022-09-06 15:45:00|1436.98|1434.78|1432.35|1430.15|1439.73|1437.53|1431.73|1429.53|0
1662479400000|2022-09-06 15:50:00|1432.23|1430.03|1438.48|1436.28|1440.98|1438.78|1431.73|1429.53|0
1662479700000|2022-09-06 15:55:00|1437.73|1435.53|1437.98|1435.78|1440.98|1438.78|1437.23|1435.03|0
1662480000000|2022-09-06 16:00:00|1438.23|1436.03|1438.73|1436.53|1440.98|1438.78|1435.48|1433.28|0
1662480300000|2022-09-06 16:05:00|1436.98|1434.78|1425.48|1423.28|1440.98|1438.78|1424.48|1422.28|0
1662480600000|2022-09-06 16:10:00|1425.73|1423.53|1425.23|1423.03|1426.98|1424.78|1422.73|1420.53|0
1662480900000|2022-09-06 16:15:00|1424.73|1422.53|1416.48|1414.28|1425.73|1423.53|1415.48|1413.28|0
1662481200000|2022-09-06 16:20:00|1416.23|1414.03|1411.73|1409.53|1418.23|1416.03|1410.73|1408.53|0
1662481500000|2022-09-06 16:25:00|1411.98|1409.78|1415.23|1413.03|1415.98|1413.78|1408.23|1406.03|0
1662481800000|2022-09-06 16:30:00|1414.98|1412.78|1413.23|1411.03|1417.48|1415.28|1412.48|1410.28|0
1662482100000|2022-09-06 16:35:00|1413.48|1411.28|1414.48|1412.28|1417.23|1415.03|1413.23|1411.03|0
1662482400000|2022-09-06 16:40:00|1415.23|1413.03|1421.98|1419.78|1422.23|1420.03|1410.73|1408.53|0
1662482700000|2022-09-06 16:45:00|1421.48|1419.28|1420.73|1418.53|1422.73|1420.53|1417.73|1415.53|0
1662483000000|2022-09-06 16:50:00|1421.23|1419.03|1420.73|1418.53|1422.48|1420.28|1415.98|1413.78|0
1662483300000|2022-09-06 16:55:00|1421.23|1419.03|1420.23|1418.03|1424.23|1422.03|1418.98|1416.78|0
1662483600000|2022-09-06 17:00:00|1419.73|1417.53|1414.23|1412.03|1420.48|1418.28|1412.23|1410.03|0
1662483900000|2022-09-06 17:05:00|1414.48|1412.28|1401.73|1399.53|1414.48|1412.28|1401.73|1399.53|0
1662484200000|2022-09-06 17:10:00|1401.48|1399.28|1398.48|1396.28|1404.48|1402.28|1396.73|1394.53|0
1662484500000|2022-09-06 17:15:00|1398.23|1396.03|1400.98|1398.78|1401.98|1399.78|1395.6|1393.4|0
1662484800000|2022-09-06 17:20:00|1400.73|1398.53|1400.98|1398.78|1403.23|1401.03|1399.48|1397.28|0
1662485100000|2022-09-06 17:25:00|1400.48|1398.28|1398.98|1396.78|1401.73|1399.53|1398.23|1396.03|0
1662485400000|2022-09-06 17:30:00|1398.48|1396.28|1405.23|1403.03|1407.73|1405.53|1397.98|1395.78|0
1662485700000|2022-09-06 17:35:00|1404.98|1402.78|1406.48|1404.28|1406.73|1404.53|1401.73|1399.53|0
1662486000000|2022-09-06 17:40:00|1405.98|1403.78|1402.23|1400.03|1405.98|1403.78|1397.73|1395.53|0
1662486300000|2022-09-06 17:45:00|1402.48|1400.28|1398.73|1396.53|1405.73|1403.53|1397.98|1395.78|0
1662486600000|2022-09-06 17:50:00|1398.23|1396.03|1400.23|1398.03|1400.23|1398.03|1395.48|1393.28|0
1662486900000|2022-09-06 17:55:00|1399.98|1397.78|1407.98|1405.78|1407.98|1405.78|1399.98|1397.78|0
1662487200000|2022-09-06 18:00:00|1407.23|1405.03|1408.98|1406.78|1412.73|1410.53|1405.98|1403.78|0
1662487500000|2022-09-06 18:05:00|1408.73|1406.53|1409.6|1407.4|1410.73|1408.53|1405.98|1403.78|0
1662487800000|2022-09-06 18:10:00|1410.23|1408.03|1418.23|1416.03|1419.98|1417.78|1409.73|1407.53|0
1662488100000|2022-09-06 18:15:00|1418.48|1416.28|1417.73|1415.53|1420.73|1418.53|1416.23|1414.03|0
1662488400000|2022-09-06 18:20:00|1417.98|1415.78|1416.48|1414.28|1419.23|1417.03|1414.23|1412.03|0
1662488700000|2022-09-06 18:25:00|1416.73|1414.53|1414.35|1412.15|1417.98|1415.78|1413.23|1411.03|0
1662489000000|2022-09-06 18:30:00|1414.23|1412.03|1411.98|1409.78|1415.98|1413.78|1407.23|1405.03|0
1662489300000|2022-09-06 18:35:00|1411.73|1409.53|1413.73|1411.53|1416.35|1414.15|1408.98|1406.78|0
1662489600000|2022-09-06 18:40:00|1413.48|1411.28|1410.73|1408.53|1413.48|1411.28|1408.98|1406.78|0
1662489900000|2022-09-06 18:45:00|1409.98|1407.78|1411.98|1409.78|1412.23|1410.03|1406.48|1404.28|0
1662490200000|2022-09-06 18:50:00|1411.73|1409.53|1408.98|1406.78|1411.85|1409.65|1403.35|1401.15|0
1662490500000|2022-09-06 18:55:00|1409.1|1406.9|1407.48|1405.28|1413.23|1411.03|1405.73|1403.53|0
1662490800000|2022-09-06 19:00:00|1408.98|1406.78|1405.48|1403.28|1410.48|1408.28|1402.73|1400.53|0
1662491100000|2022-09-06 19:05:00|1405.73|1403.53|1415.48|1413.28|1415.98|1413.78|1404.48|1402.28|0
1662491400000|2022-09-06 19:10:00|1415.98|1413.78|1414.48|1412.28|1418.48|1416.28|1412.98|1410.78|0
1662491700000|2022-09-06 19:15:00|1414.73|1412.53|1414.48|1412.28|1420.98|1418.78|1413.98|1411.78|0
1662492000000|2022-09-06 19:20:00|1414.23|1412.03|1414.98|1412.78|1416.48|1414.28|1407.98|1405.78|0
1662492300000|2022-09-06 19:25:00|1415.23|1413.03|1412.98|1410.78|1417.48|1415.28|1412.48|1410.28|0
1662492600000|2022-09-06 19:30:00|1412.73|1410.53|1404.98|1402.78|1412.73|1410.53|1401.23|1399.03|0
1662492900000|2022-09-06 19:35:00|1405.23|1403.03|1404.98|1402.78|1407.98|1405.78|1403.73|1401.53|0
1662493200000|2022-09-06 19:40:00|1404.73|1402.53|1415.23|1413.03|1415.73|1413.53|1404.48|1402.28|0
1662493500000|2022-09-06 19:45:00|1414.23|1412.03|1413.23|1411.03|1416.23|1414.03|1408.48|1406.28|0
1662493800000|2022-09-06 19:50:00|1410.23|1408.03|1407.23|1405.03|1411.73|1409.53|1404.98|1402.78|0
1662494100000|2022-09-06 19:55:00|1406.73|1404.53|1412.48|1410.28|1412.73|1410.53|1401.23|1399.03|0
1662494400000|2022-09-06 20:00:00|1410.73|1408.53|1408.48|1406.28|1411.48|1409.28|1406.98|1404.78|0
1662494700000|2022-09-06 20:05:00|1408.73|1406.53|1406.48|1404.28|1408.98|1406.78|1406.23|1404.03|0
1662495000000|2022-09-06 20:10:00|1406.98|1404.78|1407.73|1405.53|1408.6|1406.4|1406.23|1404.03|0
1662495300000|2022-09-06 20:15:00|1407.28|1404.48|1409.78|1406.98|1409.78|1406.98|1407.03|1404.23|0
1662495600000|2022-09-06 20:20:00|1409.65|1406.85|1408.28|1405.48|1410.28|1407.48|1408.28|1405.48|0
1662495900000|2022-09-06 20:25:00|1408.03|1405.23|1407.03|1404.23|1408.28|1405.48|1406.28|1403.48|0
1662496200000|2022-09-06 20:30:00|1406.53|1403.73|1406.53|1403.73|1406.78|1403.98|1405.78|1402.98|0
1662496500000|2022-09-06 20:35:00|1406.78|1403.98|1406.9|1404.1|1407.28|1404.48|1406.53|1403.73|0
1662496800000|2022-09-06 20:40:00|1406.78|1403.98|1409.03|1406.23|1409.03|1406.23|1406.78|1403.98|0
1662497100000|2022-09-06 20:45:00|1408.78|1405.98|1409.53|1406.73|1409.53|1406.73|1408.28|1405.48|0
1662497400000|2022-09-06 20:50:00|1409.78|1406.98|1408.28|1405.48|1409.78|1406.98|1408.15|1405.35|0
1662497700000|2022-09-06 20:55:00|1408.4|1405.6|1409.9|1407.1|1410.53|1407.73|1408.28|1405.48|0
1662498000000|2022-09-06 21:00:00|1410.23|1407.43|1409.97|1407.17|1410.63|1407.83|1409.83|1407.03|0
1662498300000|2022-09-06 21:05:00|1410.08|1407.28|1409.5|1406.7|1410.15|1407.35|1409.32|1406.52|0
1662498600000|2022-09-06 21:10:00|1409.47|1406.67|1409.36|1406.56|1409.5|1406.7|1408.99|1406.19|0
1662498900000|2022-09-06 21:15:00|1409.14|1406.34|1409.65|1406.85|1409.65|1406.85|1409.14|1406.34|0
1662499200000|2022-09-06 21:20:00|1409.43|1406.63|1408.63|1405.83|1409.65|1406.85|1408.52|1405.72|0
1662499500000|2022-09-06 21:25:00|1409.25|1406.45|1409.1|1406.3|1409.29|1406.49|1408.96|1406.16|0
1662499800000|2022-09-06 21:30:00|1408.96|1406.16|1408.99|1406.19|1408.99|1406.19|1408.96|1406.16|0
1662500100000|2022-09-06 21:35:00|1409.18|1406.38|1408.99|1406.19|1409.18|1406.38|1408.88|1406.08|0
1662500400000|2022-09-06 21:40:00|1409.03|1406.23|1408.96|1406.16|1409.1|1406.3|1408.96|1406.16|0
1662500700000|2022-09-06 21:45:00|1408.77|1405.97|1408.59|1405.79|1408.77|1405.97|1408.59|1405.79|0
1662501000000|2022-09-06 21:50:00|1408.7|1405.9|1408.74|1405.94|1408.74|1405.94|1408.7|1405.9|0
1662501300000|2022-09-06 21:55:00|1408.77|1405.97|1409.03|1406.23|1409.07|1406.27|1408.74|1405.94|0
1662501600000|2022-09-06 22:00:00|1409.65|1406.85|1410.28|1407.48|1410.28|1407.48|1407.78|1404.98|0
1662501900000|2022-09-06 22:05:00|1410.53|1407.73|1410.28|1407.48|1410.53|1407.73|1408.78|1405.98|0
1662502200000|2022-09-06 22:10:00|1410.53|1407.73|1412.28|1409.48|1412.9|1410.1|1410.53|1407.73|0
1662502500000|2022-09-06 22:15:00|1412.53|1409.73|1412.4|1409.6|1412.53|1409.73|1410.53|1407.73|0
1662502800000|2022-09-06 22:20:00|1412.28|1409.48|1411.28|1408.48|1412.53|1409.73|1411.28|1408.48|0
1662503100000|2022-09-06 22:25:00|1411.15|1408.35|1412.03|1409.23|1412.03|1409.23|1411.03|1408.23|0
1662503400000|2022-09-06 22:30:00|1412.15|1409.35|1410.78|1407.98|1412.65|1409.85|1410.78|1407.98|0
1662503700000|2022-09-06 22:35:00|1410.53|1407.73|1410.53|1407.73|1411.15|1408.35|1409.78|1406.98|0
1662504000000|2022-09-06 22:40:00|1410.28|1407.48|1411.28|1408.48|1411.53|1408.73|1410.28|1407.48|0
1662504300000|2022-09-06 22:45:00|1410.78|1407.98|1412.03|1409.23|1412.03|1409.23|1410.53|1407.73|0
1662504600000|2022-09-06 22:50:00|1411.9|1409.1|1411.03|1408.23|1412.28|1409.48|1410.28|1407.48|0
1662504900000|2022-09-06 22:55:00|1411.15|1408.35|1411.03|1408.23|1412.03|1409.23|1411.03|1408.23|0
1662505200000|2022-09-06 23:00:00|1411.28|1408.48|1410.03|1407.23|1411.78|1408.98|1410.03|1407.23|0
1662505500000|2022-09-06 23:05:00|1409.9|1407.1|1407.03|1404.23|1410.15|1407.35|1406.53|1403.73|0
1662505800000|2022-09-06 23:10:00|1407.15|1404.35|1407.03|1404.23|1407.15|1404.35|1405.78|1402.98|0
1662506100000|2022-09-06 23:15:00|1407.28|1404.48|1407.53|1404.73|1408.53|1405.73|1407.28|1404.48|0
1662506400000|2022-09-06 23:20:00|1407.78|1404.98|1409.03|1406.23|1409.28|1406.48|1407.53|1404.73|0
1662506700000|2022-09-06 23:25:00|1409.28|1406.48|1407.78|1404.98|1409.78|1406.98|1407.78|1404.98|0
1662507000000|2022-09-06 23:30:00|1408.03|1405.23|1408.78|1405.98|1409.9|1407.1|1407.78|1404.98|0
1662507300000|2022-09-06 23:35:00|1409.28|1406.48|1409.28|1406.48|1410.03|1407.23|1409.03|1406.23|0
1662507600000|2022-09-06 23:40:00|1409.03|1406.23|1410.28|1407.48|1410.78|1407.98|1409.03|1406.23|0
1662507900000|2022-09-06 23:45:00|1410.03|1407.23|1408.65|1405.85|1410.28|1407.48|1407.53|1404.73|0
1662508200000|2022-09-06 23:50:00|1408.53|1405.73|1407.53|1404.73|1409.03|1406.23|1406.9|1404.1|0
1662508500000|2022-09-06 23:55:00|1407.28|1404.48|1407.53|1404.73|1408.28|1405.48|1406.53|1403.73|0
1662508800000|2022-09-07 00:00:00|1407.03|1404.23|1406.28|1403.48|1408.53|1405.73|1402.28|1399.48|0
1662509100000|2022-09-07 00:05:00|1406.03|1403.23|1409.03|1406.23|1409.28|1406.48|1405.78|1402.98|0
1662509400000|2022-09-07 00:10:00|1408.78|1405.98|1405.53|1402.73|1408.78|1405.98|1404.03|1401.23|0
1662509700000|2022-09-07 00:15:00|1405.28|1402.48|1392.78|1389.98|1405.28|1402.48|1392.03|1389.23|0
1662510000000|2022-09-07 00:20:00|1393.03|1390.23|1387.03|1384.23|1393.78|1390.98|1385.28|1382.48|0
1662510300000|2022-09-07 00:25:00|1386.78|1383.98|1389.65|1386.85|1390.03|1387.23|1386.78|1383.98|0
1662510600000|2022-09-07 00:30:00|1389.78|1386.98|1387.65|1384.85|1391.28|1388.48|1385.53|1382.73|0
1662510900000|2022-09-07 00:35:00|1387.78|1384.98|1388.03|1385.23|1388.78|1385.98|1385.53|1382.73|0
1662511200000|2022-09-07 00:40:00|1388.28|1385.48|1386.03|1383.23|1388.53|1385.73|1385.78|1382.98|0
1662511500000|2022-09-07 00:45:00|1386.15|1383.35|1388.53|1385.73|1389.53|1386.73|1385.78|1382.98|0
1662511800000|2022-09-07 00:50:00|1388.78|1385.98|1390.4|1387.6|1391.03|1388.23|1387.78|1384.98|0
1662512100000|2022-09-07 00:55:00|1390.28|1387.48|1391.15|1388.35|1392.28|1389.48|1389.03|1386.23|0
1662512400000|2022-09-07 01:00:00|1391.03|1388.23|1386.65|1383.85|1391.28|1388.48|1386.03|1383.23|0
1662512700000|2022-09-07 01:05:00|1386.53|1383.73|1387.28|1384.48|1388.53|1385.73|1386.28|1383.48|0
1662513000000|2022-09-07 01:10:00|1386.9|1384.1|1389.78|1386.98|1390.03|1387.23|1386.78|1383.98|0
1662513300000|2022-09-07 01:15:00|1389.53|1386.73|1389.28|1386.48|1391.28|1388.48|1387.78|1384.98|0
1662513600000|2022-09-07 01:20:00|1389.03|1386.23|1389.53|1386.73|1391.28|1388.48|1388.78|1385.98|0
1662513900000|2022-09-07 01:25:00|1389.4|1386.6|1390.28|1387.48|1391.78|1388.98|1389.03|1386.23|0
1662514200000|2022-09-07 01:30:00|1390.53|1387.73|1392.78|1389.98|1392.78|1389.98|1388.03|1385.23|0
1662514500000|2022-09-07 01:35:00|1392.53|1389.73|1391.65|1388.85|1392.53|1389.73|1388.78|1385.98|0
1662514800000|2022-09-07 01:40:00|1392.03|1389.23|1390.53|1387.73|1392.03|1389.23|1390.03|1387.23|0
1662515100000|2022-09-07 01:45:00|1390.78|1387.98|1394.78|1391.98|1395.03|1392.23|1389.78|1386.98|0
1662515400000|2022-09-07 01:50:00|1394.9|1392.1|1394.78|1391.98|1395.78|1392.98|1393.78|1390.98|0
1662515700000|2022-09-07 01:55:00|1394.53|1391.73|1394.03|1391.23|1395.03|1392.23|1393.78|1390.98|0
1662516000000|2022-09-07 02:00:00|1393.78|1390.98|1394.03|1391.23|1394.28|1391.48|1393.28|1390.48|0
1662516300000|2022-09-07 02:05:00|1393.78|1390.98|1394.53|1391.73|1395.03|1392.23|1393.28|1390.48|0
1662516600000|2022-09-07 02:10:00|1394.78|1391.98|1392.53|1389.73|1394.78|1391.98|1391.53|1388.73|0
1662516900000|2022-09-07 02:15:00|1392.65|1389.85|1391.65|1388.85|1392.78|1389.98|1391.28|1388.48|0
1662517200000|2022-09-07 02:20:00|1391.78|1388.98|1393.28|1390.48|1393.53|1390.73|1391.53|1388.73|0
1662517500000|2022-09-07 02:25:00|1392.78|1389.98|1395.78|1392.98|1395.9|1393.1|1392.78|1389.98|0
1662517800000|2022-09-07 02:30:00|1396.03|1393.23|1398.03|1395.23|1398.03|1395.23|1396.03|1393.23|0
1662518100000|2022-09-07 02:35:00|1397.78|1394.98|1395.03|1392.23|1398.9|1396.1|1394.53|1391.73|0
1662518400000|2022-09-07 02:40:00|1395.28|1392.48|1394.78|1391.98|1395.53|1392.73|1394.65|1391.85|0
1662518700000|2022-09-07 02:45:00|1394.9|1392.1|1396.03|1393.23|1396.28|1393.48|1394.53|1391.73|0
1662519000000|2022-09-07 02:50:00|1396.53|1393.73|1392.53|1389.73|1396.78|1393.98|1392.53|1389.73|0
1662519300000|2022-09-07 02:55:00|1392.78|1389.98|1392.15|1389.35|1392.78|1389.98|1391.53|1388.73|0
1662519600000|2022-09-07 03:00:00|1392.28|1389.48|1392.28|1389.48|1393.03|1390.23|1391.53|1388.73|0
1662519900000|2022-09-07 03:05:00|1392.53|1389.73|1391.28|1388.48|1392.78|1389.98|1391.03|1388.23|0
1662520200000|2022-09-07 03:10:00|1391.15|1388.35|1390.78|1387.98|1391.15|1388.35|1389.28|1386.48|0
1662520500000|2022-09-07 03:15:00|1390.53|1387.73|1388.15|1385.35|1390.78|1387.98|1387.53|1384.73|0
1662520800000|2022-09-07 03:20:00|1388.28|1385.48|1389.28|1386.48|1389.28|1386.48|1387.78|1384.98|0
1662521100000|2022-09-07 03:25:00|1389.03|1386.23|1392.53|1389.73|1392.78|1389.98|1388.53|1385.73|0
1662521400000|2022-09-07 03:30:00|1392.03|1389.23|1391.03|1388.23|1392.28|1389.48|1389.78|1386.98|0
1662521700000|2022-09-07 03:35:00|1391.28|1388.48|1389.03|1386.23|1391.28|1388.48|1388.78|1385.98|0
1662522000000|2022-09-07 03:40:00|1389.28|1386.48|1389.9|1387.1|1390.53|1387.73|1389.28|1386.48|0
1662522300000|2022-09-07 03:45:00|1390.03|1387.23|1390.53|1387.73|1391.03|1388.23|1390.03|1387.23|0
1662522600000|2022-09-07 03:50:00|1390.28|1387.48|1393.53|1390.73|1393.78|1390.98|1389.53|1386.73|0
1662522900000|2022-09-07 03:55:00|1393.28|1390.48|1393.78|1390.98|1394.03|1391.23|1392.78|1389.98|0
1662523200000|2022-09-07 04:00:00|1394.03|1391.23|1391.53|1388.73|1394.03|1391.23|1391.53|1388.73|0
1662523500000|2022-09-07 04:05:00|1391.4|1388.6|1391.65|1388.85|1392.28|1389.48|1391.03|1388.23|0
1662523800000|2022-09-07 04:10:00|1391.78|1388.98|1391.53|1388.73|1392.28|1389.48|1391.28|1388.48|0
1662524100000|2022-09-07 04:15:00|1391.78|1388.98|1391.78|1388.98|1392.4|1389.6|1391.53|1388.73|0
1662524400000|2022-09-07 04:20:00|1391.53|1388.73|1390.53|1387.73|1392.03|1389.23|1390.28|1387.48|0
1662524700000|2022-09-07 04:25:00|1390.4|1387.6|1390.65|1387.85|1391.28|1388.48|1390.03|1387.23|0
1662525000000|2022-09-07 04:30:00|1390.53|1387.73|1393.03|1390.23|1393.28|1390.48|1390.53|1387.73|0
1662525300000|2022-09-07 04:35:00|1392.78|1389.98|1394.28|1391.48|1394.78|1391.98|1392.78|1389.98|0
1662525600000|2022-09-07 04:40:00|1394.53|1391.73|1394.28|1391.48|1394.53|1391.73|1393.53|1390.73|0
1662525900000|2022-09-07 04:45:00|1394.53|1391.73|1396.65|1393.85|1396.65|1393.85|1394.53|1391.73|0
1662526200000|2022-09-07 04:50:00|1396.78|1393.98|1397.9|1395.1|1399.28|1396.48|1396.53|1393.73|0
1662526500000|2022-09-07 04:55:00|1397.78|1394.98|1397.53|1394.73|1398.78|1395.98|1397.15|1394.35|0
1662526800000|2022-09-07 05:00:00|1397.78|1394.98|1397.78|1394.98|1399.03|1396.23|1396.53|1393.73|0
1662527100000|2022-09-07 05:05:00|1398.03|1395.23|1401.03|1398.23|1401.03|1398.23|1397.53|1394.73|0
1662527400000|2022-09-07 05:10:00|1400.78|1397.98|1401.28|1398.48|1402.28|1399.48|1400.53|1397.73|0
1662527700000|2022-09-07 05:15:00|1401.53|1398.73|1403.53|1400.73|1404.03|1401.23|1401.03|1398.23|0
1662528000000|2022-09-07 05:20:00|1403.28|1400.48|1403.53|1400.73|1404.03|1401.23|1402.03|1399.23|0
1662528300000|2022-09-07 05:25:00|1403.78|1400.98|1400.03|1397.23|1403.78|1400.98|1400.03|1397.23|0
1662528600000|2022-09-07 05:30:00|1400.15|1397.35|1399.53|1396.73|1401.03|1398.23|1399.03|1396.23|0
1662528900000|2022-09-07 05:35:00|1399.78|1396.98|1398.65|1395.85|1399.78|1396.98|1398.28|1395.48|0
1662529200000|2022-09-07 05:40:00|1398.78|1395.98|1400.78|1397.98|1401.03|1398.23|1398.53|1395.73|0
1662529500000|2022-09-07 05:45:00|1401.03|1398.23|1400.78|1397.98|1402.78|1399.98|1399.78|1396.98|0
1662529800000|2022-09-07 05:50:00|1400.53|1397.73|1400.78|1397.98|1400.9|1398.1|1399.28|1396.48|0
1662530100000|2022-09-07 05:55:00|1401.03|1398.23|1399.03|1396.23|1401.78|1398.98|1398.78|1395.98|0
1662530400000|2022-09-07 06:00:00|1399.28|1396.48|1394.9|1392.1|1401.15|1398.35|1394.53|1391.73|0
1662530700000|2022-09-07 06:05:00|1394.78|1391.98|1395.78|1392.98|1396.53|1393.73|1394.78|1391.98|0
1662531000000|2022-09-07 06:10:00|1395.28|1392.48|1401.03|1398.23|1401.28|1398.48|1395.28|1392.48|0
1662531300000|2022-09-07 06:15:00|1401.28|1398.48|1402.28|1399.48|1402.78|1399.98|1398.9|1396.1|0
1662531600000|2022-09-07 06:20:00|1402.53|1399.73|1405.15|1402.35|1406.53|1403.73|1402.4|1399.6|0
1662531900000|2022-09-07 06:25:00|1405.28|1402.48|1404.03|1401.23|1405.78|1402.98|1403.53|1400.73|0
1662532200000|2022-09-07 06:30:00|1404.4|1401.6|1403.9|1401.1|1404.53|1401.73|1401.53|1398.73|0
1662532500000|2022-09-07 06:35:00|1403.78|1400.98|1404.28|1401.48|1405.03|1402.23|1402.78|1399.98|0
1662532800000|2022-09-07 06:40:00|1404.53|1401.73|1405.65|1402.85|1406.78|1403.98|1404.53|1401.73|0
1662533100000|2022-09-07 06:45:00|1405.4|1402.6|1407.4|1404.6|1409.03|1406.23|1405.28|1402.48|0
1662533400000|2022-09-07 06:50:00|1407.28|1404.48|1405.03|1402.23|1408.03|1405.23|1405.03|1402.23|0
1662533700000|2022-09-07 06:55:00|1405.28|1402.48|1404.28|1401.48|1406.53|1403.73|1404.03|1401.23|0
1662534000000|2022-09-07 07:00:00|1406.15|1403.35|1405.15|1402.35|1409.53|1406.73|1404.53|1401.73|0
1662534300000|2022-09-07 07:05:00|1404.73|1402.53|1402.73|1400.53|1406.85|1404.65|1402.73|1400.53|0
1662534600000|2022-09-07 07:10:00|1403.1|1400.9|1401.73|1399.53|1405.73|1403.53|1400.85|1398.65|0
1662534900000|2022-09-07 07:15:00|1402.23|1400.03|1401.48|1399.28|1404.48|1402.28|1401.35|1399.15|0
1662535200000|2022-09-07 07:20:00|1401.98|1399.78|1399.48|1397.28|1404.85|1402.65|1399.48|1397.28|0
1662535500000|2022-09-07 07:25:00|1399.73|1397.53|1398.23|1396.03|1399.85|1397.65|1396.23|1394.03|0
1662535800000|2022-09-07 07:30:00|1397.98|1395.78|1401.48|1399.28|1401.48|1399.28|1395.1|1392.9|0
1662536100000|2022-09-07 07:35:00|1401.23|1399.03|1403.23|1401.03|1404.48|1402.28|1400.73|1398.53|0
1662536400000|2022-09-07 07:40:00|1403.1|1400.9|1405.48|1403.28|1405.73|1403.53|1402.73|1400.53|0
1662536700000|2022-09-07 07:45:00|1405.23|1403.03|1411.48|1409.28|1411.48|1409.28|1405.23|1403.03|0
1662537000000|2022-09-07 07:50:00|1410.98|1408.78|1410.1|1407.9|1411.48|1409.28|1408.48|1406.28|0
1662537300000|2022-09-07 07:55:00|1410.48|1408.28|1413.48|1411.28|1414.73|1412.53|1409.98|1407.78|0
1662537600000|2022-09-07 08:00:00|1413.6|1411.4|1418.85|1416.65|1418.85|1416.65|1411.85|1409.65|0
1662537900000|2022-09-07 08:05:00|1418.73|1416.53|1419.23|1417.03|1422.48|1420.28|1417.48|1415.28|0
1662538200000|2022-09-07 08:10:00|1418.98|1416.78|1415.48|1413.28|1419.1|1416.9|1415.23|1413.03|0
1662538500000|2022-09-07 08:15:00|1415.73|1413.53|1415.98|1413.78|1417.73|1415.53|1413.73|1411.53|0
1662538800000|2022-09-07 08:20:00|1416.23|1414.03|1415.6|1413.4|1416.73|1414.53|1413.98|1411.78|0
1662539100000|2022-09-07 08:25:00|1415.23|1413.03|1414.23|1412.03|1416.48|1414.28|1414.23|1412.03|0
1662539400000|2022-09-07 08:30:00|1414.48|1412.28|1416.23|1414.03|1416.73|1414.53|1414.23|1412.03|0
1662539700000|2022-09-07 08:35:00|1416.1|1413.9|1413.48|1411.28|1416.6|1414.4|1413.48|1411.28|0
1662540000000|2022-09-07 08:40:00|1413.23|1411.03|1414.48|1412.28|1414.73|1412.53|1412.48|1410.28|0
1662540300000|2022-09-07 08:45:00|1414.73|1412.53|1417.6|1415.4|1417.6|1415.4|1414.73|1412.53|0
1662540600000|2022-09-07 08:50:00|1417.48|1415.28|1418.98|1416.78|1420.48|1418.28|1415.48|1413.28|0
1662540900000|2022-09-07 08:55:00|1418.73|1416.53|1420.23|1418.03|1420.98|1418.78|1418.73|1416.53|0
1662541200000|2022-09-07 09:00:00|1420.48|1418.28|1414.23|1412.03|1420.48|1418.28|1414.23|1412.03|0
1662541500000|2022-09-07 09:05:00|1414.48|1412.28|1413.6|1411.4|1415.85|1413.65|1413.6|1411.4|0
1662541800000|2022-09-07 09:10:00|1413.48|1411.28|1414.1|1411.9|1415.23|1413.03|1412.73|1410.53|0
1662542100000|2022-09-07 09:15:00|1414.48|1412.28|1416.98|1414.78|1416.98|1414.78|1414.35|1412.15|0
1662542400000|2022-09-07 09:20:00|1417.23|1415.03|1414.98|1412.78|1417.98|1415.78|1414.48|1412.28|0
1662542700000|2022-09-07 09:25:00|1415.23|1413.03|1415.98|1413.78|1416.73|1414.53|1413.98|1411.78|0
1662543000000|2022-09-07 09:30:00|1416.23|1414.03|1415.73|1413.53|1416.23|1414.03|1414.23|1412.03|0
1662543300000|2022-09-07 09:35:00|1415.98|1413.78|1413.48|1411.28|1417.73|1415.53|1413.48|1411.28|0
1662543600000|2022-09-07 09:40:00|1413.35|1411.15|1416.73|1414.53|1417.48|1415.28|1413.35|1411.15|0
1662543900000|2022-09-07 09:45:00|1416.98|1414.78|1418.23|1416.03|1418.6|1416.4|1415.48|1413.28|0
1662544200000|2022-09-07 09:50:00|1417.73|1415.53|1417.23|1415.03|1418.35|1416.15|1416.73|1414.53|0
1662544500000|2022-09-07 09:55:00|1417.48|1415.28|1419.23|1417.03|1419.48|1417.28|1417.48|1415.28|0
1662544800000|2022-09-07 10:00:00|1419.35|1417.15|1416.73|1414.53|1420.1|1417.9|1416.48|1414.28|0
1662545100000|2022-09-07 10:05:00|1416.6|1414.4|1416.73|1414.53|1418.73|1416.53|1416.23|1414.03|0
1662545400000|2022-09-07 10:10:00|1416.85|1414.65|1415.98|1413.78|1417.23|1415.03|1414.98|1412.78|0
1662545700000|2022-09-07 10:15:00|1415.73|1413.53|1416.48|1414.28|1416.48|1414.28|1413.23|1411.03|0
1662546000000|2022-09-07 10:20:00|1416.23|1414.03|1417.73|1415.53|1418.48|1416.28|1414.98|1412.78|0
1662546300000|2022-09-07 10:25:00|1417.48|1415.28|1418.73|1416.53|1418.73|1416.53|1416.73|1414.53|0
1662546600000|2022-09-07 10:30:00|1418.48|1416.28|1416.48|1414.28|1418.6|1416.4|1416.48|1414.28|0
1662546900000|2022-09-07 10:35:00|1416.35|1414.15|1418.48|1416.28|1419.73|1417.53|1415.98|1413.78|0
1662547200000|2022-09-07 10:40:00|1418.98|1416.78|1417.73|1415.53|1418.98|1416.78|1416.48|1414.28|0
1662547500000|2022-09-07 10:45:00|1417.85|1415.65|1415.48|1413.28|1418.23|1416.03|1413.98|1411.78|0
1662547800000|2022-09-07 10:50:00|1415.6|1413.4|1417.98|1415.78|1418.48|1416.28|1415.48|1413.28|0
1662548100000|2022-09-07 10:55:00|1417.73|1415.53|1416.23|1414.03|1417.98|1415.78|1415.23|1413.03|0
1662548400000|2022-09-07 11:00:00|1416.6|1414.4|1415.98|1413.78|1416.85|1414.65|1415.35|1413.15|0
1662548700000|2022-09-07 11:05:00|1416.1|1413.9|1414.35|1412.15|1417.73|1415.53|1414.35|1412.15|0
1662549000000|2022-09-07 11:10:00|1414.48|1412.28|1416.98|1414.78|1416.98|1414.78|1414.48|1412.28|0
1662549300000|2022-09-07 11:15:00|1417.23|1415.03|1416.23|1414.03|1417.73|1415.53|1415.73|1413.53|0
1662549600000|2022-09-07 11:20:00|1415.98|1413.78|1418.73|1416.53|1418.73|1416.53|1415.73|1413.53|0
1662549900000|2022-09-07 11:25:00|1418.48|1416.28|1418.23|1416.03|1418.73|1416.53|1418.23|1416.03|0
1662550200000|2022-09-07 11:30:00|1418.48|1416.28|1416.73|1414.53|1418.73|1416.53|1415.73|1413.53|0
1662550500000|2022-09-07 11:35:00|1416.98|1414.78|1404.48|1402.28|1417.48|1415.28|1404.48|1402.28|0
1662550800000|2022-09-07 11:40:00|1404.23|1402.03|1410.23|1408.03|1410.23|1408.03|1402.73|1400.53|0
1662551100000|2022-09-07 11:45:00|1409.73|1407.53|1407.98|1405.78|1409.98|1407.78|1406.23|1404.03|0
1662551400000|2022-09-07 11:50:00|1407.73|1405.53|1409.73|1407.53|1409.85|1407.65|1405.73|1403.53|0
1662551700000|2022-09-07 11:55:00|1409.48|1407.28|1408.48|1406.28|1410.98|1408.78|1407.48|1405.28|0
1662552000000|2022-09-07 12:00:00|1408.73|1406.53|1409.73|1407.53|1410.85|1408.65|1408.23|1406.03|0
1662552300000|2022-09-07 12:05:00|1409.23|1407.03|1402.73|1400.53|1409.23|1407.03|1399.98|1397.78|0
1662552600000|2022-09-07 12:10:00|1402.48|1400.28|1399.48|1397.28|1402.48|1400.28|1397.48|1395.28|0
1662552900000|2022-09-07 12:15:00|1399.73|1397.53|1400.48|1398.28|1402.23|1400.03|1398.73|1396.53|0
1662553200000|2022-09-07 12:20:00|1399.98|1397.78|1400.23|1398.03|1402.73|1400.53|1398.48|1396.28|0
1662553500000|2022-09-07 12:25:00|1399.98|1397.78|1398.85|1396.65|1400.98|1398.78|1397.73|1395.53|0
1662553800000|2022-09-07 12:30:00|1399.23|1397.03|1402.6|1400.4|1402.73|1400.53|1398.23|1396.03|0
1662554100000|2022-09-07 12:35:00|1401.98|1399.78|1406.73|1404.53|1406.73|1404.53|1401.23|1399.03|0
1662554400000|2022-09-07 12:40:00|1406.98|1404.78|1405.85|1403.65|1407.73|1405.53|1405.73|1403.53|0
1662554700000|2022-09-07 12:45:00|1405.98|1403.78|1403.35|1401.15|1406.23|1404.03|1402.73|1400.53|0
1662555000000|2022-09-07 12:50:00|1403.48|1401.28|1399.23|1397.03|1404.48|1402.28|1398.73|1396.53|0
1662555300000|2022-09-07 12:55:00|1399.48|1397.28|1404.98|1402.78|1404.98|1402.78|1399.48|1397.28|0
1662555600000|2022-09-07 13:00:00|1404.73|1402.53|1404.48|1402.28|1405.73|1403.53|1403.23|1401.03|0
1662555900000|2022-09-07 13:05:00|1404.23|1402.03|1405.73|1403.53|1407.23|1405.03|1404.23|1402.03|0
1662556200000|2022-09-07 13:10:00|1405.98|1403.78|1405.48|1403.28|1407.23|1405.03|1401.98|1399.78|0
1662556500000|2022-09-07 13:15:00|1405.73|1403.53|1409.23|1407.03|1409.48|1407.28|1405.6|1403.4|0
1662556800000|2022-09-07 13:20:00|1408.98|1406.78|1408.98|1406.78|1410.48|1408.28|1407.98|1405.78|0
1662557100000|2022-09-07 13:25:00|1409.23|1407.03|1407.98|1405.78|1409.23|1407.03|1406.23|1404.03|0
1662557400000|2022-09-07 13:30:00|1407.73|1405.53|1414.23|1412.03|1414.23|1412.03|1405.98|1403.78|0
1662557700000|2022-09-07 13:35:00|1413.98|1411.78|1425.73|1423.53|1426.48|1424.28|1413.73|1411.53|0
1662558000000|2022-09-07 13:40:00|1425.23|1423.03|1426.48|1424.28|1430.48|1428.28|1423.73|1421.53|0
1662558300000|2022-09-07 13:45:00|1427.23|1425.03|1428.48|1426.28|1430.98|1428.78|1426.48|1424.28|0
1662558600000|2022-09-07 13:50:00|1428.23|1426.03|1422.73|1420.53|1429.48|1427.28|1419.48|1417.28|0
1662558900000|2022-09-07 13:55:00|1421.98|1419.78|1421.23|1419.03|1427.98|1425.78|1419.48|1417.28|0
1662559200000|2022-09-07 14:00:00|1420.98|1418.78|1425.23|1423.03|1426.23|1424.03|1413.48|1411.28|0
1662559500000|2022-09-07 14:05:00|1424.98|1422.78|1421.48|1419.28|1426.98|1424.78|1418.23|1416.03|0
1662559800000|2022-09-07 14:10:00|1421.98|1419.78|1414.73|1412.53|1423.98|1421.78|1414.48|1412.28|0
1662560100000|2022-09-07 14:15:00|1414.98|1412.78|1420.48|1418.28|1421.73|1419.53|1411.98|1409.78|0
1662560400000|2022-09-07 14:20:00|1420.23|1418.03|1419.73|1417.53|1423.48|1421.28|1418.48|1416.28|0
1662560700000|2022-09-07 14:25:00|1419.23|1417.03|1427.23|1425.03|1427.73|1425.53|1417.48|1415.28|0
1662561000000|2022-09-07 14:30:00|1429.48|1427.28|1431.23|1429.03|1437.48|1435.28|1429.48|1427.28|0
1662561300000|2022-09-07 14:35:00|1431.48|1429.28|1430.23|1428.03|1434.23|1432.03|1428.23|1426.03|0
1662561600000|2022-09-07 14:40:00|1430.48|1428.28|1428.23|1426.03|1433.23|1431.03|1425.73|1423.53|0
1662561900000|2022-09-07 14:45:00|1429.23|1427.03|1428.23|1426.03|1430.23|1428.03|1426.48|1424.28|0
1662562200000|2022-09-07 14:50:00|1427.98|1425.78|1432.98|1430.78|1434.98|1432.78|1427.23|1425.03|0
1662562500000|2022-09-07 14:55:00|1432.73|1430.53|1431.98|1429.78|1435.23|1433.03|1431.48|1429.28|0
1662562800000|2022-09-07 15:00:00|1431.73|1429.53|1437.73|1435.53|1438.23|1436.03|1427.48|1425.28|0
1662563100000|2022-09-07 15:05:00|1436.98|1434.78|1440.23|1438.03|1442.23|1440.03|1435.23|1433.03|0
1662563400000|2022-09-07 15:10:00|1440.48|1438.28|1445.98|1443.78|1448.73|1446.53|1440.23|1438.03|0
1662563700000|2022-09-07 15:15:00|1445.73|1443.53|1444.23|1442.03|1446.73|1444.53|1442.73|1440.53|0
1662564000000|2022-09-07 15:20:00|1444.48|1442.28|1446.23|1444.03|1447.48|1445.28|1443.23|1441.03|0
1662564300000|2022-09-07 15:25:00|1445.98|1443.78|1442.73|1440.53|1447.48|1445.28|1442.48|1440.28|0
1662564600000|2022-09-07 15:30:00|1443.73|1441.53|1440.73|1438.53|1446.98|1444.78|1439.48|1437.28|0
1662564900000|2022-09-07 15:35:00|1441.48|1439.28|1443.23|1441.03|1445.23|1443.03|1441.23|1439.03|0
1662565200000|2022-09-07 15:40:00|1442.73|1440.53|1439.48|1437.28|1444.73|1442.53|1438.23|1436.03|0
1662565500000|2022-09-07 15:45:00|1439.73|1437.53|1443.98|1441.78|1445.23|1443.03|1439.48|1437.28|0
1662565800000|2022-09-07 15:50:00|1444.23|1442.03|1446.48|1444.28|1446.73|1444.53|1443.48|1441.28|0
1662566100000|2022-09-07 15:55:00|1446.73|1444.53|1443.73|1441.53|1448.23|1446.03|1442.98|1440.78|0
1662566400000|2022-09-07 16:00:00|1443.48|1441.28|1443.98|1441.78|1446.23|1444.03|1443.23|1441.03|0
1662566700000|2022-09-07 16:05:00|1443.73|1441.53|1445.85|1443.65|1445.85|1443.65|1439.73|1437.53|0
1662567000000|2022-09-07 16:10:00|1445.48|1443.28|1441.73|1439.53|1445.98|1443.78|1440.98|1438.78|0
1662567300000|2022-09-07 16:15:00|1441.48|1439.28|1437.73|1435.53|1442.48|1440.28|1437.23|1435.03|0
1662567600000|2022-09-07 16:20:00|1437.48|1435.28|1434.48|1432.28|1438.48|1436.28|1432.23|1430.03|0
1662567900000|2022-09-07 16:25:00|1433.98|1431.78|1438.48|1436.28|1439.23|1437.03|1433.23|1431.03|0
1662568200000|2022-09-07 16:30:00|1437.98|1435.78|1439.48|1437.28|1439.73|1437.53|1434.98|1432.78|0
1662568500000|2022-09-07 16:35:00|1439.98|1437.78|1445.98|1443.78|1445.98|1443.78|1437.73|1435.53|0
1662568800000|2022-09-07 16:40:00|1446.23|1444.03|1452.23|1450.03|1454.98|1452.78|1444.73|1442.53|0
1662569100000|2022-09-07 16:45:00|1452.73|1450.53|1451.98|1449.78|1453.98|1451.78|1450.48|1448.28|0
1662569400000|2022-09-07 16:50:00|1451.73|1449.53|1449.73|1447.53|1452.48|1450.28|1449.23|1447.03|0
1662569700000|2022-09-07 16:55:00|1449.23|1447.03|1450.98|1448.78|1450.98|1448.78|1446.73|1444.53|0
1662570000000|2022-09-07 17:00:00|1450.73|1448.53|1456.73|1454.53|1457.73|1455.53|1449.98|1447.78|0
1662570300000|2022-09-07 17:05:00|1456.23|1454.03|1455.73|1453.53|1457.73|1455.53|1453.98|1451.78|0
1662570600000|2022-09-07 17:10:00|1455.48|1453.28|1454.73|1452.53|1456.23|1454.03|1452.98|1450.78|0
1662570900000|2022-09-07 17:15:00|1455.23|1453.03|1452.48|1450.28|1456.48|1454.28|1451.48|1449.28|0
1662571200000|2022-09-07 17:20:00|1452.23|1450.03|1452.98|1450.78|1456.48|1454.28|1451.48|1449.28|0
1662571500000|2022-09-07 17:25:00|1453.23|1451.03|1450.48|1448.28|1453.23|1451.03|1449.48|1447.28|0
1662571800000|2022-09-07 17:30:00|1450.73|1448.53|1455.6|1453.4|1455.98|1453.78|1449.98|1447.78|0
1662572100000|2022-09-07 17:35:00|1455.23|1453.03|1459.23|1457.03|1460.48|1458.28|1454.48|1452.28|0
1662572400000|2022-09-07 17:40:00|1458.98|1456.78|1466.23|1464.03|1466.73|1464.53|1458.98|1456.78|0
1662572700000|2022-09-07 17:45:00|1465.98|1463.78|1467.48|1465.28|1467.73|1465.53|1463.73|1461.53|0
1662573000000|2022-09-07 17:50:00|1467.73|1465.53|1469.23|1467.03|1469.73|1467.53|1466.73|1464.53|0
1662573300000|2022-09-07 17:55:00|1469.73|1467.53|1468.23|1466.03|1469.73|1467.53|1466.48|1464.28|0
1662573600000|2022-09-07 18:00:00|1469.23|1467.03|1478.98|1476.78|1479.23|1477.03|1467.48|1465.28|0
1662573900000|2022-09-07 18:05:00|1479.23|1477.03|1473.23|1471.03|1479.48|1477.28|1472.23|1470.03|0
1662574200000|2022-09-07 18:10:00|1472.73|1470.53|1473.98|1471.78|1474.48|1472.28|1471.23|1469.03|0
1662574500000|2022-09-07 18:15:00|1473.73|1471.53|1466.98|1464.78|1475.23|1473.03|1466.73|1464.53|0
1662574800000|2022-09-07 18:20:00|1467.23|1465.03|1468.23|1466.03|1468.73|1466.53|1465.98|1463.78|0
1662575100000|2022-09-07 18:25:00|1468.73|1466.53|1475.48|1473.28|1475.48|1473.28|1468.23|1466.03|0
1662575400000|2022-09-07 18:30:00|1475.73|1473.53|1478.23|1476.03|1478.23|1476.03|1472.98|1470.78|0
1662575700000|2022-09-07 18:35:00|1477.98|1475.78|1477.48|1475.28|1479.98|1477.78|1476.48|1474.28|0
1662576000000|2022-09-07 18:40:00|1477.73|1475.53|1478.23|1476.03|1480.73|1478.53|1477.23|1475.03|0
1662576300000|2022-09-07 18:45:00|1478.48|1476.28|1480.23|1478.03|1480.23|1478.03|1477.48|1475.28|0
1662576600000|2022-09-07 18:50:00|1480.1|1477.9|1480.73|1478.53|1481.48|1479.28|1476.23|1474.03|0
1662576900000|2022-09-07 18:55:00|1480.6|1478.4|1481.98|1479.78|1482.98|1480.78|1479.23|1477.03|0
1662577200000|2022-09-07 19:00:00|1482.23|1480.03|1481.23|1479.03|1482.98|1480.78|1479.23|1477.03|0
1662577500000|2022-09-07 19:05:00|1481.73|1479.53|1485.23|1483.03|1485.23|1483.03|1479.98|1477.78|0
1662577800000|2022-09-07 19:10:00|1485.48|1483.28|1484.23|1482.03|1485.48|1483.28|1481.98|1479.78|0
1662578100000|2022-09-07 19:15:00|1484.48|1482.28|1481.98|1479.78|1487.23|1485.03|1480.73|1478.53|0
1662578400000|2022-09-07 19:20:00|1481.48|1479.28|1484.23|1482.03|1484.73|1482.53|1480.23|1478.03|0
1662578700000|2022-09-07 19:25:00|1484.1|1481.9|1488.73|1486.53|1489.48|1487.28|1483.98|1481.78|0
1662579000000|2022-09-07 19:30:00|1489.23|1487.03|1486.98|1484.78|1489.23|1487.03|1484.23|1482.03|0
1662579300000|2022-09-07 19:35:00|1486.48|1484.28|1483.48|1481.28|1487.48|1485.28|1481.98|1479.78|0
1662579600000|2022-09-07 19:40:00|1483.23|1481.03|1483.73|1481.53|1484.48|1482.28|1480.23|1478.03|0
1662579900000|2022-09-07 19:45:00|1483.23|1481.03|1488.23|1486.03|1489.23|1487.03|1482.73|1480.53|0
1662580200000|2022-09-07 19:50:00|1487.98|1485.78|1484.48|1482.28|1487.98|1485.78|1481.73|1479.53|0
1662580500000|2022-09-07 19:55:00|1483.98|1481.78|1481.23|1479.03|1483.98|1481.78|1477.98|1475.78|0
1662580800000|2022-09-07 20:00:00|1481.98|1479.78|1478.98|1476.78|1481.98|1479.78|1477.23|1475.03|0
1662581100000|2022-09-07 20:05:00|1478.73|1476.53|1478.98|1476.78|1479.73|1477.53|1476.98|1474.78|0
1662581400000|2022-09-07 20:10:00|1478.23|1476.03|1477.73|1475.53|1479.48|1477.28|1477.48|1475.28|0
1662581700000|2022-09-07 20:15:00|1479.03|1476.23|1481.03|1478.23|1481.03|1478.23|1479.03|1476.23|0
1662582000000|2022-09-07 20:20:00|1481.28|1478.48|1481.78|1478.98|1482.28|1479.48|1481.28|1478.48|0
1662582300000|2022-09-07 20:25:00|1481.9|1479.1|1481.78|1478.98|1483.03|1480.23|1481.78|1478.98|0
1662582600000|2022-09-07 20:30:00|1482.03|1479.23|1481.78|1478.98|1482.53|1479.73|1481.28|1478.48|0
1662582900000|2022-09-07 20:35:00|1482.03|1479.23|1482.28|1479.48|1482.28|1479.48|1481.78|1478.98|0
1662583200000|2022-09-07 20:40:00|1482.15|1479.35|1481.53|1478.73|1482.28|1479.48|1481.28|1478.48|0
1662583500000|2022-09-07 20:45:00|1481.28|1478.48|1481.53|1478.73|1482.03|1479.23|1481.28|1478.48|0
1662583800000|2022-09-07 20:50:00|1481.78|1478.98|1481.28|1478.48|1482.03|1479.23|1481.28|1478.48|0
1662584100000|2022-09-07 20:55:00|1481.53|1478.73|1480.15|1477.35|1481.53|1478.73|1480.15|1477.35|0
1662584400000|2022-09-07 21:00:00|1480.61|1477.81|1480.72|1477.92|1480.72|1477.92|1479.88|1477.08|0
1662584700000|2022-09-07 21:05:00|1480.64|1477.84|1481.47|1478.67|1481.55|1478.75|1480.53|1477.73|0
1662585000000|2022-09-07 21:10:00|1481.51|1478.71|1481.69|1478.89|1481.69|1478.89|1481.51|1478.71|0
1662585300000|2022-09-07 21:15:00|1481.95|1479.15|1481.66|1478.86|1481.95|1479.15|1481.66|1478.86|0
1662585600000|2022-09-07 21:20:00|1481.77|1478.97|1481.66|1478.86|1481.8|1479|1481.55|1478.75|0
1662585900000|2022-09-07 21:25:00|1481.58|1478.78|1481.95|1479.15|1481.95|1479.15|1481.58|1478.78|0
1662586200000|2022-09-07 21:30:00|1481.99|1479.19|1481.77|1478.97|1481.99|1479.19|1481.66|1478.86|0
1662586500000|2022-09-07 21:35:00|1481.8|1479|1481.73|1478.93|1481.8|1479|1481.44|1478.64|0
1662586800000|2022-09-07 21:40:00|1481.69|1478.89|1481.73|1478.93|1481.84|1479.04|1481.66|1478.86|0
1662587100000|2022-09-07 21:45:00|1481.77|1478.97|1481.44|1478.64|1481.8|1479|1481.36|1478.56|0
1662587400000|2022-09-07 21:50:00|1481.62|1478.82|1481.56|1478.76|1481.91|1479.11|1481.3|1478.5|0
1662587700000|2022-09-07 21:55:00|1481.59|1478.79|1481.7|1478.9|1481.89|1479.09|1481.52|1478.72|0
1662588000000|2022-09-07 22:00:00|1481.4|1478.6|1484.53|1481.73|1485.53|1482.73|1481.4|1478.6|0
1662588300000|2022-09-07 22:05:00|1484.4|1481.6|1486.03|1483.23|1486.03|1483.23|1484.4|1481.6|0
1662588600000|2022-09-07 22:10:00|1485.78|1482.98|1485.03|1482.23|1486.03|1483.23|1485.03|1482.23|0
1662588900000|2022-09-07 22:15:00|1484.9|1482.1|1484.4|1481.6|1485.4|1482.6|1484.03|1481.23|0
1662589200000|2022-09-07 22:20:00|1484.28|1481.48|1484.78|1481.98|1485.03|1482.23|1484.03|1481.23|0
1662589500000|2022-09-07 22:25:00|1484.53|1481.73|1484.03|1481.23|1484.78|1481.98|1483.78|1480.98|0
1662589800000|2022-09-07 22:30:00|1484.28|1481.48|1483.28|1480.48|1484.28|1481.48|1483.28|1480.48|0
1662590100000|2022-09-07 22:35:00|1483.03|1480.23|1482.03|1479.23|1483.03|1480.23|1481.53|1478.73|0
1662590400000|2022-09-07 22:40:00|1481.53|1478.73|1481.53|1478.73|1482.03|1479.23|1481.28|1478.48|0
1662590700000|2022-09-07 22:45:00|1481.28|1478.48|1480.78|1477.98|1481.28|1478.48|1480.4|1477.6|0
1662591000000|2022-09-07 22:50:00|1480.9|1478.1|1481.03|1478.23|1481.28|1478.48|1480.78|1477.98|0
1662591300000|2022-09-07 22:55:00|1481.15|1478.35|1482.78|1479.98|1482.78|1479.98|1480.78|1477.98|0
1662591600000|2022-09-07 23:00:00|1482.53|1479.73|1481.03|1478.23|1482.65|1479.85|1480.78|1477.98|0
1662591900000|2022-09-07 23:05:00|1480.9|1478.1|1481.78|1478.98|1481.78|1478.98|1480.78|1477.98|0
1662592200000|2022-09-07 23:10:00|1482.03|1479.23|1481.4|1478.6|1482.03|1479.23|1481.4|1478.6|0
1662592500000|2022-09-07 23:15:00|1481.53|1478.73|1481.78|1478.98|1484.28|1481.48|1481.53|1478.73|0
1662592800000|2022-09-07 23:20:00|1482.03|1479.23|1480.28|1477.48|1482.03|1479.23|1480.03|1477.23|0
1662593100000|2022-09-07 23:25:00|1480.4|1477.6|1480.03|1477.23|1480.53|1477.73|1480.03|1477.23|0
1662593400000|2022-09-07 23:30:00|1480.28|1477.48|1480.28|1477.48|1480.53|1477.73|1480.03|1477.23|0
1662593700000|2022-09-07 23:35:00|1479.03|1476.23|1479.28|1476.48|1479.53|1476.73|1478.53|1475.73|0
1662594000000|2022-09-07 23:40:00|1479.03|1476.23|1479.03|1476.23|1479.53|1476.73|1478.78|1475.98|0
1662594300000|2022-09-07 23:45:00|1478.78|1475.98|1479.53|1476.73|1479.78|1476.98|1478.78|1475.98|0
1662594600000|2022-09-07 23:50:00|1479.78|1476.98|1478.28|1475.48|1479.78|1476.98|1478.03|1475.23|0
1662594900000|2022-09-07 23:55:00|1478.53|1475.73|1478.9|1476.1|1479.03|1476.23|1478.28|1475.48|0
1662595200000|2022-09-08 00:00:00|1478.53|1475.73|1477.78|1474.98|1480.78|1477.98|1477.28|1474.48|0
1662595500000|2022-09-08 00:05:00|1477.65|1474.85|1477.9|1475.1|1479.03|1476.23|1477.28|1474.48|0
1662595800000|2022-09-08 00:10:00|1477.78|1474.98|1478.53|1475.73|1479.15|1476.35|1477.28|1474.48|0
1662596100000|2022-09-08 00:15:00|1478.65|1475.85|1484.03|1481.23|1485.53|1482.73|1478.65|1475.85|0
1662596400000|2022-09-08 00:20:00|1483.78|1480.98|1483.03|1480.23|1486.28|1483.48|1483.03|1480.23|0
1662596700000|2022-09-08 00:25:00|1482.78|1479.98|1483.53|1480.73|1484.03|1481.23|1482.53|1479.73|0
1662597000000|2022-09-08 00:30:00|1483.28|1480.48|1481.9|1479.1|1483.78|1480.98|1481.28|1478.48|0
1662597300000|2022-09-08 00:35:00|1482.03|1479.23|1483.03|1480.23|1483.03|1480.23|1480.78|1477.98|0
1662597600000|2022-09-08 00:40:00|1482.78|1479.98|1482.53|1479.73|1482.78|1479.98|1481.53|1478.73|0
1662597900000|2022-09-08 00:45:00|1482.28|1479.48|1482.03|1479.23|1482.78|1479.98|1481.53|1478.73|0
1662598200000|2022-09-08 00:50:00|1481.78|1478.98|1483.28|1480.48|1483.78|1480.98|1481.28|1478.48|0
1662598500000|2022-09-08 00:55:00|1483.53|1480.73|1483.53|1480.73|1484.53|1481.73|1483.03|1480.23|0
1662598800000|2022-09-08 01:00:00|1483.4|1480.6|1483.78|1480.98|1484.28|1481.48|1483.03|1480.23|0
1662599100000|2022-09-08 01:05:00|1483.53|1480.73|1486.78|1483.98|1487.03|1484.23|1483.28|1480.48|0
1662599400000|2022-09-08 01:10:00|1486.53|1483.73|1487.03|1484.23|1487.28|1484.48|1486.4|1483.6|0
1662599700000|2022-09-08 01:15:00|1486.78|1483.98|1483.53|1480.73|1487.9|1485.1|1483.28|1480.48|0
1662600000000|2022-09-08 01:20:00|1483.28|1480.48|1485.28|1482.48|1485.78|1482.98|1483.03|1480.23|0
1662600300000|2022-09-08 01:25:00|1485.15|1482.35|1486.03|1483.23|1486.28|1483.48|1484.78|1481.98|0
1662600600000|2022-09-08 01:30:00|1485.78|1482.98|1485.03|1482.23|1486.28|1483.48|1484.78|1481.98|0
1662600900000|2022-09-08 01:35:00|1485.28|1482.48|1483.03|1480.23|1486.03|1483.23|1483.03|1480.23|0
1662601200000|2022-09-08 01:40:00|1483.28|1480.48|1483.53|1480.73|1484.78|1481.98|1483.28|1480.48|0
1662601500000|2022-09-08 01:45:00|1483.65|1480.85|1484.03|1481.23|1484.53|1481.73|1483.65|1480.85|0
1662601800000|2022-09-08 01:50:00|1484.15|1481.35|1484.03|1481.23|1484.53|1481.73|1483.28|1480.48|0
1662602100000|2022-09-08 01:55:00|1483.9|1481.1|1483.53|1480.73|1484.03|1481.23|1483.28|1480.48|0
1662602400000|2022-09-08 02:00:00|1483.28|1480.48|1484.03|1481.23|1484.78|1481.98|1483.28|1480.48|0
1662602700000|2022-09-08 02:05:00|1483.78|1480.98|1483.78|1480.98|1484.53|1481.73|1483.53|1480.73|0
1662603000000|2022-09-08 02:10:00|1484.03|1481.23|1483.28|1480.48|1484.53|1481.73|1483.28|1480.48|0
1662603300000|2022-09-08 02:15:00|1483.53|1480.73|1484.03|1481.23|1484.03|1481.23|1482.78|1479.98|0
1662603600000|2022-09-08 02:20:00|1484.28|1481.48|1484.65|1481.85|1484.78|1481.98|1483.53|1480.73|0
1662603900000|2022-09-08 02:25:00|1484.53|1481.73|1483.53|1480.73|1484.9|1482.1|1483.53|1480.73|0
1662604200000|2022-09-08 02:30:00|1483.78|1480.98|1483.28|1480.48|1484.28|1481.48|1483.28|1480.48|0
1662604500000|2022-09-08 02:35:00|1483.03|1480.23|1481.03|1478.23|1483.28|1480.48|1480.53|1477.73|0
1662604800000|2022-09-08 02:40:00|1480.78|1477.98|1480.78|1477.98|1481.28|1478.48|1480.53|1477.73|0
1662605100000|2022-09-08 02:45:00|1481.03|1478.23|1480.53|1477.73|1481.28|1478.48|1479.53|1476.73|0
1662605400000|2022-09-08 02:50:00|1480.28|1477.48|1479.9|1477.1|1480.53|1477.73|1479.9|1477.1|0
1662605700000|2022-09-08 02:55:00|1480.03|1477.23|1479.28|1476.48|1480.53|1477.73|1479.28|1476.48|0
1662606000000|2022-09-08 03:00:00|1479.53|1476.73|1480.53|1477.73|1480.78|1477.98|1479.53|1476.73|0
1662606300000|2022-09-08 03:05:00|1480.4|1477.6|1481.78|1478.98|1482.03|1479.23|1480.03|1477.23|0
1662606600000|2022-09-08 03:10:00|1482.03|1479.23|1484.4|1481.6|1484.4|1481.6|1481.53|1478.73|0
1662606900000|2022-09-08 03:15:00|1484.28|1481.48|1484.03|1481.23|1484.53|1481.73|1482.78|1479.98|0
1662607200000|2022-09-08 03:20:00|1484.28|1481.48|1483.15|1480.35|1484.28|1481.48|1482.78|1479.98|0
1662607500000|2022-09-08 03:25:00|1483.53|1480.73|1481.53|1478.73|1483.53|1480.73|1481.53|1478.73|0
1662607800000|2022-09-08 03:30:00|1481.78|1478.98|1482.53|1479.73|1482.78|1479.98|1481.78|1478.98|0
1662608100000|2022-09-08 03:35:00|1482.65|1479.85|1481.65|1478.85|1483.53|1480.73|1481.53|1478.73|0
1662608400000|2022-09-08 03:40:00|1481.78|1478.98|1482.28|1479.48|1482.53|1479.73|1481.03|1478.23|0
1662608700000|2022-09-08 03:45:00|1482.15|1479.35|1481.53|1478.73|1482.28|1479.48|1481.03|1478.23|0
1662609000000|2022-09-08 03:50:00|1481.28|1478.48|1481.28|1478.48|1481.78|1478.98|1480.78|1477.98|0
1662609300000|2022-09-08 03:55:00|1481.53|1478.73|1481.78|1478.98|1482.78|1479.98|1481.28|1478.48|0
1662609600000|2022-09-08 04:00:00|1482.03|1479.23|1483.78|1480.98|1483.78|1480.98|1482.03|1479.23|0
1662609900000|2022-09-08 04:05:00|1483.53|1480.73|1483.78|1480.98|1483.78|1480.98|1482.53|1479.73|0
1662610200000|2022-09-08 04:10:00|1483.9|1481.1|1484.53|1481.73|1484.53|1481.73|1483.28|1480.48|0
1662610500000|2022-09-08 04:15:00|1484.65|1481.85|1483.53|1480.73|1484.78|1481.98|1483.28|1480.48|0
1662610800000|2022-09-08 04:20:00|1483.78|1480.98|1485.78|1482.98|1485.78|1482.98|1483.78|1480.98|0
1662611100000|2022-09-08 04:25:00|1485.53|1482.73|1484.53|1481.73|1485.53|1482.73|1483.78|1480.98|0
1662611400000|2022-09-08 04:30:00|1484.4|1481.6|1484.28|1481.48|1484.78|1481.98|1483.78|1480.98|0
1662611700000|2022-09-08 04:35:00|1484.03|1481.23|1485.03|1482.23|1485.28|1482.48|1484.03|1481.23|0
1662612000000|2022-09-08 04:40:00|1485.28|1482.48|1485.78|1482.98|1486.28|1483.48|1485.03|1482.23|0
1662612300000|2022-09-08 04:45:00|1485.53|1482.73|1485.28|1482.48|1486.03|1483.23|1485.03|1482.23|0
1662612600000|2022-09-08 04:50:00|1485.03|1482.23|1485.28|1482.48|1485.53|1482.73|1484.53|1481.73|0
1662612900000|2022-09-08 04:55:00|1485.53|1482.73|1486.28|1483.48|1486.53|1483.73|1485.28|1482.48|0
1662613200000|2022-09-08 05:00:00|1486.53|1483.73|1486.28|1483.48|1487.03|1484.23|1486.03|1483.23|0
1662613500000|2022-09-08 05:05:00|1486.4|1483.6|1487.03|1484.23|1487.78|1484.98|1486.4|1483.6|0
1662613800000|2022-09-08 05:10:00|1486.9|1484.1|1486.78|1483.98|1488.03|1485.23|1486.28|1483.48|0
1662614100000|2022-09-08 05:15:00|1486.9|1484.1|1488.03|1485.23|1488.53|1485.73|1485.78|1482.98|0
1662614400000|2022-09-08 05:20:00|1487.9|1485.1|1487.03|1484.23|1488.03|1485.23|1486.53|1483.73|0
1662614700000|2022-09-08 05:25:00|1486.78|1483.98|1487.28|1484.48|1488.03|1485.23|1486.78|1483.98|0
1662615000000|2022-09-08 05:30:00|1487.15|1484.35|1486.28|1483.48|1487.78|1484.98|1486.03|1483.23|0
1662615300000|2022-09-08 05:35:00|1486.53|1483.73|1487.28|1484.48|1487.28|1484.48|1486.28|1483.48|0
1662615600000|2022-09-08 05:40:00|1487.4|1484.6|1485.03|1482.23|1487.53|1484.73|1484.9|1482.1|0
1662615900000|2022-09-08 05:45:00|1484.9|1482.1|1486.03|1483.23|1486.28|1483.48|1484.53|1481.73|0
1662616200000|2022-09-08 05:50:00|1485.78|1482.98|1485.28|1482.48|1486.28|1483.48|1484.78|1481.98|0
1662616500000|2022-09-08 05:55:00|1485.15|1482.35|1487.78|1484.98|1488.03|1485.23|1484.78|1481.98|0
1662616800000|2022-09-08 06:00:00|1488.03|1485.23|1490.03|1487.23|1490.53|1487.73|1485.03|1482.23|0
1662617100000|2022-09-08 06:05:00|1489.53|1486.73|1491.03|1488.23|1491.03|1488.23|1487.03|1484.23|0
1662617400000|2022-09-08 06:10:00|1491.28|1488.48|1494.78|1491.98|1494.78|1491.98|1490.28|1487.48|0
1662617700000|2022-09-08 06:15:00|1494.53|1491.73|1495.78|1492.98|1497.03|1494.23|1494.53|1491.73|0
1662618000000|2022-09-08 06:20:00|1496.03|1493.23|1493.03|1490.23|1496.28|1493.48|1492.65|1489.85|0
1662618300000|2022-09-08 06:25:00|1492.78|1489.98|1492.28|1489.48|1493.53|1490.73|1492.03|1489.23|0
1662618600000|2022-09-08 06:30:00|1492.03|1489.23|1492.03|1489.23|1492.53|1489.73|1491.28|1488.48|0
1662618900000|2022-09-08 06:35:00|1491.9|1489.1|1489.28|1486.48|1491.9|1489.1|1488.03|1485.23|0
1662619200000|2022-09-08 06:40:00|1489.53|1486.73|1490.28|1487.48|1490.28|1487.48|1488.53|1485.73|0
1662619500000|2022-09-08 06:45:00|1490.53|1487.73|1488.78|1485.98|1490.78|1487.98|1488.03|1485.23|0
1662619800000|2022-09-08 06:50:00|1488.53|1485.73|1488.03|1485.23|1489.03|1486.23|1487.53|1484.73|0
1662620100000|2022-09-08 06:55:00|1487.78|1484.98|1487.53|1484.73|1488.78|1485.98|1487.03|1484.23|0
1662620400000|2022-09-08 07:00:00|1487.78|1484.98|1489.28|1486.48|1490.28|1487.48|1486.03|1483.23|0
1662620700000|2022-09-08 07:05:00|1488.98|1486.78|1489.48|1487.28|1490.73|1488.53|1488.1|1485.9|0
1662621000000|2022-09-08 07:10:00|1490.48|1488.28|1489.23|1487.03|1490.48|1488.28|1487.23|1485.03|0
1662621300000|2022-09-08 07:15:00|1488.98|1486.78|1484.73|1482.53|1489.23|1487.03|1483.23|1481.03|0
1662621600000|2022-09-08 07:20:00|1484.23|1482.03|1480.48|1478.28|1484.23|1482.03|1477.48|1475.28|0
1662621900000|2022-09-08 07:25:00|1479.98|1477.78|1478.98|1476.78|1479.98|1477.78|1476.48|1474.28|0
1662622200000|2022-09-08 07:30:00|1478.73|1476.53|1475.98|1473.78|1478.73|1476.53|1473.48|1471.28|0
1662622500000|2022-09-08 07:35:00|1475.73|1473.53|1475.98|1473.78|1476.98|1474.78|1473.48|1471.28|0
1662622800000|2022-09-08 07:40:00|1476.48|1474.28|1477.1|1474.9|1477.73|1475.53|1474.73|1472.53|0
1662623100000|2022-09-08 07:45:00|1476.98|1474.78|1477.85|1475.65|1478.48|1476.28|1476.23|1474.03|0
1662623400000|2022-09-08 07:50:00|1477.98|1475.78|1473.48|1471.28|1477.98|1475.78|1471.85|1469.65|0
1662623700000|2022-09-08 07:55:00|1473.23|1471.03|1476.23|1474.03|1476.73|1474.53|1472.23|1470.03|0
1662624000000|2022-09-08 08:00:00|1475.98|1473.78|1472.73|1470.53|1475.98|1473.78|1470.98|1468.78|0
1662624300000|2022-09-08 08:05:00|1472.98|1470.78|1472.73|1470.53|1474.73|1472.53|1471.98|1469.78|0
1662624600000|2022-09-08 08:10:00|1472.48|1470.28|1476.73|1474.53|1476.73|1474.53|1472.48|1470.28|0
1662624900000|2022-09-08 08:15:00|1476.98|1474.78|1477.73|1475.53|1478.73|1476.53|1475.23|1473.03|0
1662625200000|2022-09-08 08:20:00|1477.98|1475.78|1474.98|1472.78|1478.98|1476.78|1474.35|1472.15|0
1662625500000|2022-09-08 08:25:00|1475.23|1473.03|1476.98|1474.78|1477.35|1475.15|1473.23|1471.03|0
1662625800000|2022-09-08 08:30:00|1476.73|1474.53|1475.48|1473.28|1477.48|1475.28|1474.98|1472.78|0
1662626100000|2022-09-08 08:35:00|1476.23|1474.03|1475.48|1473.28|1476.73|1474.53|1474.98|1472.78|0
1662626400000|2022-09-08 08:40:00|1476.35|1474.15|1478.23|1476.03|1478.48|1476.28|1475.23|1473.03|0
1662626700000|2022-09-08 08:45:00|1478.48|1476.28|1478.98|1476.78|1479.73|1477.53|1477.48|1475.28|0
1662627000000|2022-09-08 08:50:00|1479.23|1477.03|1479.73|1477.53|1479.98|1477.78|1477.98|1475.78|0
1662627300000|2022-09-08 08:55:00|1479.85|1477.65|1481.48|1479.28|1481.48|1479.28|1478.98|1476.78|0
1662627600000|2022-09-08 09:00:00|1481.23|1479.03|1482.23|1480.03|1482.23|1480.03|1480.48|1478.28|0
1662627900000|2022-09-08 09:05:00|1481.98|1479.78|1479.73|1477.53|1482.73|1480.53|1479.48|1477.28|0
1662628200000|2022-09-08 09:10:00|1479.6|1477.4|1478.73|1476.53|1480.23|1478.03|1478.73|1476.53|0
1662628500000|2022-09-08 09:15:00|1478.98|1476.78|1479.73|1477.53|1480.35|1478.15|1477.98|1475.78|0
1662628800000|2022-09-08 09:20:00|1479.85|1477.65|1479.48|1477.28|1480.73|1478.53|1478.73|1476.53|0
1662629100000|2022-09-08 09:25:00|1479.6|1477.4|1479.85|1477.65|1480.23|1478.03|1478.98|1476.78|0
1662629400000|2022-09-08 09:30:00|1479.6|1477.4|1478.48|1476.28|1479.6|1477.4|1476.73|1474.53|0
1662629700000|2022-09-08 09:35:00|1478.73|1476.53|1480.85|1478.65|1480.98|1478.78|1477.23|1475.03|0
1662630000000|2022-09-08 09:40:00|1480.98|1478.78|1478.48|1476.28|1481.35|1479.15|1478.48|1476.28|0
1662630300000|2022-09-08 09:45:00|1478.85|1476.65|1477.98|1475.78|1479.73|1477.53|1477.48|1475.28|0
1662630600000|2022-09-08 09:50:00|1477.73|1475.53|1478.73|1476.53|1479.48|1477.28|1476.98|1474.78|0
1662630900000|2022-09-08 09:55:00|1478.85|1476.65|1481.23|1479.03|1481.23|1479.03|1478.23|1476.03|0
1662631200000|2022-09-08 10:00:00|1480.98|1478.78|1479.98|1477.78|1482.48|1480.28|1479.98|1477.78|0
1662631500000|2022-09-08 10:05:00|1479.73|1477.53|1480.73|1478.53|1480.98|1478.78|1477.6|1475.4|0
1662631800000|2022-09-08 10:10:00|1480.98|1478.78|1480.23|1478.03|1481.23|1479.03|1478.98|1476.78|0
1662632100000|2022-09-08 10:15:00|1480.35|1478.15|1479.85|1477.65|1480.48|1478.28|1478.48|1476.28|0
1662632400000|2022-09-08 10:20:00|1479.98|1477.78|1481.48|1479.28|1481.48|1479.28|1478.73|1476.53|0
1662632700000|2022-09-08 10:25:00|1481.23|1479.03|1481.73|1479.53|1481.98|1479.78|1479.48|1477.28|0
1662633000000|2022-09-08 10:30:00|1481.48|1479.28|1482.23|1480.03|1482.48|1480.28|1480.98|1478.78|0
1662633300000|2022-09-08 10:35:00|1482.48|1480.28|1483.23|1481.03|1483.98|1481.78|1480.23|1478.03|0
1662633600000|2022-09-08 10:40:00|1482.98|1480.78|1483.98|1481.78|1484.1|1481.9|1481.73|1479.53|0
1662633900000|2022-09-08 10:45:00|1483.85|1481.65|1485.73|1483.53|1487.48|1485.28|1483.48|1481.28|0
1662634200000|2022-09-08 10:50:00|1485.98|1483.78|1487.23|1485.03|1487.6|1485.4|1485.48|1483.28|0
1662634500000|2022-09-08 10:55:00|1486.73|1484.53|1485.23|1483.03|1486.98|1484.78|1484.6|1482.4|0
1662634800000|2022-09-08 11:00:00|1485.48|1483.28|1488.23|1486.03|1488.48|1486.28|1484.48|1482.28|0
1662635100000|2022-09-08 11:05:00|1487.98|1485.78|1487.98|1485.78|1487.98|1485.78|1485.48|1483.28|0
1662635400000|2022-09-08 11:10:00|1488.23|1486.03|1486.98|1484.78|1490.48|1488.28|1486.73|1484.53|0
1662635700000|2022-09-08 11:15:00|1486.73|1484.53|1484.73|1482.53|1486.73|1484.53|1484.48|1482.28|0
1662636000000|2022-09-08 11:20:00|1484.98|1482.78|1483.73|1481.53|1485.48|1483.28|1483.23|1481.03|0
1662636300000|2022-09-08 11:25:00|1483.98|1481.78|1484.73|1482.53|1484.73|1482.53|1482.73|1480.53|0
1662636600000|2022-09-08 11:30:00|1483.73|1481.53|1480.48|1478.28|1483.85|1481.65|1479.85|1477.65|0
1662636900000|2022-09-08 11:35:00|1480.73|1478.53|1481.98|1479.78|1482.23|1480.03|1478.73|1476.53|0
1662637200000|2022-09-08 11:40:00|1482.23|1480.03|1481.1|1478.9|1483.48|1481.28|1480.23|1478.03|0
1662637500000|2022-09-08 11:45:00|1480.73|1478.53|1478.48|1476.28|1480.98|1478.78|1478.48|1476.28|0
1662637800000|2022-09-08 11:50:00|1478.23|1476.03|1479.23|1477.03|1480.73|1478.53|1478.23|1476.03|0
1662638100000|2022-09-08 11:55:00|1478.98|1476.78|1480.98|1478.78|1481.23|1479.03|1478.73|1476.53|0
1662638400000|2022-09-08 12:00:00|1480.73|1478.53|1482.73|1480.53|1483.23|1481.03|1480.23|1478.03|0
1662638700000|2022-09-08 12:05:00|1482.98|1480.78|1483.85|1481.65|1484.48|1482.28|1482.48|1480.28|0
1662639000000|2022-09-08 12:10:00|1483.98|1481.78|1483.35|1481.15|1484.48|1482.28|1483.35|1481.15|0
1662639300000|2022-09-08 12:15:00|1483.48|1481.28|1475.73|1473.53|1490.23|1488.03|1475.73|1473.53|0
1662639600000|2022-09-08 12:20:00|1475.98|1473.78|1485.35|1483.15|1485.48|1483.28|1475.48|1473.28|0
1662639900000|2022-09-08 12:25:00|1485.48|1483.28|1481.98|1479.78|1485.73|1483.53|1479.73|1477.53|0
1662640200000|2022-09-08 12:30:00|1482.23|1480.03|1472.48|1470.28|1482.23|1480.03|1472.23|1470.03|0
1662640500000|2022-09-08 12:35:00|1473.23|1471.03|1473.73|1471.53|1475.73|1473.53|1472.48|1470.28|0
1662640800000|2022-09-08 12:40:00|1473.98|1471.78|1471.23|1469.03|1474.23|1472.03|1468.23|1466.03|0
1662641100000|2022-09-08 12:45:00|1470.98|1468.78|1473.48|1471.28|1475.48|1473.28|1469.73|1467.53|0
1662641400000|2022-09-08 12:50:00|1473.73|1471.53|1471.23|1469.03|1476.98|1474.78|1469.1|1466.9|0
1662641700000|2022-09-08 12:55:00|1470.73|1468.53|1464.23|1462.03|1470.73|1468.53|1463.23|1461.03|0
1662642000000|2022-09-08 13:00:00|1463.98|1461.78|1462.73|1460.53|1464.98|1462.78|1462.23|1460.03|0
1662642300000|2022-09-08 13:05:00|1462.98|1460.78|1460.23|1458.03|1464.23|1462.03|1458.6|1456.4|0
1662642600000|2022-09-08 13:10:00|1459.98|1457.78|1455.98|1453.78|1462.85|1460.65|1455.98|1453.78|0
1662642900000|2022-09-08 13:15:00|1456.48|1454.28|1459.98|1457.78|1460.48|1458.28|1454.73|1452.53|0
1662643200000|2022-09-08 13:20:00|1460.48|1458.28|1458.48|1456.28|1460.48|1458.28|1454.98|1452.78|0
1662643500000|2022-09-08 13:25:00|1458.23|1456.03|1454.73|1452.53|1458.98|1456.78|1454.23|1452.03|0
1662643800000|2022-09-08 13:30:00|1455.48|1453.28|1447.73|1445.53|1455.48|1453.28|1444.23|1442.03|0
1662644100000|2022-09-08 13:35:00|1447.23|1445.03|1451.98|1449.78|1453.48|1451.28|1444.73|1442.53|0
1662644400000|2022-09-08 13:40:00|1451.23|1449.03|1470.48|1468.28|1470.98|1468.78|1444.98|1442.78|0
1662644700000|2022-09-08 13:45:00|1469.73|1467.53|1469.48|1467.28|1473.23|1471.03|1462.98|1460.78|0
1662645000000|2022-09-08 13:50:00|1469.23|1467.03|1472.98|1470.78|1474.48|1472.28|1465.48|1463.28|0
1662645300000|2022-09-08 13:55:00|1472.73|1470.53|1474.73|1472.53|1478.98|1476.78|1471.23|1469.03|0
1662645600000|2022-09-08 14:00:00|1476.23|1474.03|1463.23|1461.03|1477.48|1475.28|1460.98|1458.78|0
1662645900000|2022-09-08 14:05:00|1462.48|1460.28|1470.98|1468.78|1474.23|1472.03|1461.98|1459.78|0
1662646200000|2022-09-08 14:10:00|1470.73|1468.53|1468.23|1466.03|1474.73|1472.53|1465.48|1463.28|0
1662646500000|2022-09-08 14:15:00|1469.48|1467.28|1483.73|1481.53|1484.23|1482.03|1465.48|1463.28|0
1662646800000|2022-09-08 14:20:00|1482.98|1480.78|1477.23|1475.03|1487.48|1485.28|1476.73|1474.53|0
1662647100000|2022-09-08 14:25:00|1476.48|1474.28|1481.23|1479.03|1481.98|1479.78|1474.98|1472.78|0
1662647400000|2022-09-08 14:30:00|1481.48|1479.28|1487.98|1485.78|1488.98|1486.78|1478.23|1476.03|0
1662647700000|2022-09-08 14:35:00|1488.23|1486.03|1493.73|1491.53|1495.48|1493.28|1484.98|1482.78|0
1662648000000|2022-09-08 14:40:00|1493.98|1491.78|1496.73|1494.53|1497.73|1495.53|1491.48|1489.28|0
1662648300000|2022-09-08 14:45:00|1496.98|1494.78|1495.73|1493.53|1498.73|1496.53|1494.23|1492.03|0
1662648600000|2022-09-08 14:50:00|1495.48|1493.28|1496.73|1494.53|1497.48|1495.28|1491.73|1489.53|0
1662648900000|2022-09-08 14:55:00|1496.98|1494.78|1501.73|1499.53|1502.73|1500.53|1495.48|1493.28|0
1662649200000|2022-09-08 15:00:00|1501.98|1499.78|1505.73|1503.53|1508.48|1506.28|1500.98|1498.78|0
1662649500000|2022-09-08 15:05:00|1505.48|1503.28|1507.98|1505.78|1509.48|1507.28|1505.48|1503.28|0
1662649800000|2022-09-08 15:10:00|1508.23|1506.03|1508.73|1506.53|1509.48|1507.28|1504.73|1502.53|0
1662650100000|2022-09-08 15:15:00|1509.23|1507.03|1509.23|1507.03|1510.73|1508.53|1506.98|1504.78|0
1662650400000|2022-09-08 15:20:00|1509.48|1507.28|1509.23|1507.03|1511.73|1509.53|1507.98|1505.78|0
1662650700000|2022-09-08 15:25:00|1509.73|1507.53|1506.23|1504.03|1509.98|1507.78|1505.48|1503.28|0
1662651000000|2022-09-08 15:30:00|1505.73|1503.53|1507.23|1505.03|1507.48|1505.28|1504.48|1502.28|0
1662651300000|2022-09-08 15:35:00|1506.73|1504.53|1500.48|1498.28|1509.48|1507.28|1499.73|1497.53|0
1662651600000|2022-09-08 15:40:00|1500.23|1498.03|1499.73|1497.53|1500.73|1498.53|1496.23|1494.03|0
1662651900000|2022-09-08 15:45:00|1499.23|1497.03|1497.23|1495.03|1501.73|1499.53|1496.73|1494.53|0
1662652200000|2022-09-08 15:50:00|1496.98|1494.78|1500.23|1498.03|1500.73|1498.53|1494.98|1492.78|0
1662652500000|2022-09-08 15:55:00|1500.48|1498.28|1497.98|1495.78|1500.98|1498.78|1497.73|1495.53|0
1662652800000|2022-09-08 16:00:00|1498.48|1496.28|1476.73|1474.53|1499.73|1497.53|1476.48|1474.28|0
1662653100000|2022-09-08 16:05:00|1476.48|1474.28|1467.73|1465.53|1476.73|1474.53|1461.73|1459.53|0
1662653400000|2022-09-08 16:10:00|1466.98|1464.78|1462.92|1459.84|1467.48|1465.28|1457.92|1454.84|0
1662653700000|2022-09-08 16:15:00|1461.67|1458.59|1462.67|1459.59|1466.92|1463.84|1457.67|1454.59|0
1662654000000|2022-09-08 16:20:00|1462.92|1459.84|1459.73|1457.53|1464.67|1461.59|1454.67|1451.59|0
1662654300000|2022-09-08 16:25:00|1460.48|1458.28|1464.48|1462.28|1466.23|1464.03|1457.73|1455.53|0
1662654600000|2022-09-08 16:30:00|1463.73|1461.53|1470.67|1467.59|1472.98|1470.78|1462.98|1460.78|0
1662654900000|2022-09-08 16:35:00|1470.92|1467.84|1472.67|1469.59|1475.17|1472.09|1470.92|1467.84|0
1662655200000|2022-09-08 16:40:00|1472.42|1469.34|1482.67|1479.59|1483.92|1480.84|1470.42|1467.34|0
1662655500000|2022-09-08 16:45:00|1483.17|1480.09|1481.42|1478.34|1483.17|1480.09|1479.17|1476.09|0
1662655800000|2022-09-08 16:50:00|1481.17|1478.09|1483.73|1481.53|1486.98|1484.78|1480.23|1478.03|0
1662656100000|2022-09-08 16:55:00|1483.48|1481.28|1481.98|1479.78|1484.98|1482.78|1481.6|1479.4|0
1662656400000|2022-09-08 17:00:00|1481.73|1479.53|1477.42|1474.34|1483.98|1481.78|1475.73|1473.53|0
1662656700000|2022-09-08 17:05:00|1477.67|1474.59|1479.17|1476.09|1480.17|1477.09|1474.92|1471.84|0
1662657000000|2022-09-08 17:10:00|1480.17|1477.09|1494.67|1491.59|1495.42|1492.34|1480.17|1477.09|0
1662657300000|2022-09-08 17:15:00|1495.17|1492.09|1493.42|1490.34|1495.92|1492.84|1491.92|1488.84|0
1662657600000|2022-09-08 17:20:00|1493.67|1490.59|1495.23|1493.03|1495.92|1493.03|1492.92|1489.84|0
1662657900000|2022-09-08 17:25:00|1494.48|1492.28|1494.48|1492.28|1497.73|1495.53|1491.23|1489.03|0
1662658200000|2022-09-08 17:30:00|1494.73|1492.53|1493.73|1491.53|1496.48|1494.28|1489.98|1487.78|0
1662658500000|2022-09-08 17:35:00|1493.48|1491.28|1497.73|1495.53|1501.48|1499.28|1492.98|1490.78|0
1662658800000|2022-09-08 17:40:00|1498.48|1496.28|1498.98|1496.78|1499.85|1497.65|1496.73|1494.53|0
1662659100000|2022-09-08 17:45:00|1497.98|1495.78|1499.73|1497.53|1499.98|1497.78|1496.73|1494.53|0
1662659400000|2022-09-08 17:50:00|1499.98|1497.78|1494.98|1492.78|1500.23|1498.03|1494.98|1492.78|0
1662659700000|2022-09-08 17:55:00|1495.48|1493.28|1492.48|1490.28|1495.73|1493.53|1484.98|1482.78|0
1662660000000|2022-09-08 18:00:00|1493.73|1491.53|1496.98|1494.78|1496.98|1494.78|1491.23|1489.03|0
1662660300000|2022-09-08 18:05:00|1497.23|1495.03|1494.23|1492.03|1498.98|1496.78|1492.23|1490.03|0
1662660600000|2022-09-08 18:10:00|1494.73|1492.53|1492.98|1490.78|1496.73|1494.53|1492.73|1490.53|0
1662660900000|2022-09-08 18:15:00|1492.73|1490.53|1496.98|1494.78|1498.23|1496.03|1490.48|1488.28|0
1662661200000|2022-09-08 18:20:00|1496.48|1494.28|1496.23|1494.03|1497.73|1495.53|1494.73|1492.53|0
1662661500000|2022-09-08 18:25:00|1496.73|1494.53|1495.73|1493.53|1498.48|1496.28|1494.6|1492.4|0
1662661800000|2022-09-08 18:30:00|1495.98|1493.78|1502.23|1500.03|1502.48|1500.28|1495.73|1493.53|0
1662662100000|2022-09-08 18:35:00|1502.48|1500.28|1502.23|1500.03|1502.98|1500.78|1499.48|1497.28|0
1662662400000|2022-09-08 18:40:00|1502.48|1500.28|1495.17|1492.09|1502.98|1500.78|1488.48|1486.28|0
1662662700000|2022-09-08 18:45:00|1494.67|1491.59|1490.17|1487.09|1496.42|1493.34|1487.92|1484.84|0
1662663000000|2022-09-08 18:50:00|1490.92|1487.84|1492.98|1490.78|1494.23|1492.03|1486.48|1484.28|0
1662663300000|2022-09-08 18:55:00|1492.48|1490.28|1488.73|1486.53|1492.73|1490.53|1487.23|1485.03|0
1662663600000|2022-09-08 19:00:00|1488.98|1486.78|1486.23|1484.03|1492.48|1490.28|1482.23|1480.03|0
1662663900000|2022-09-08 19:05:00|1486.48|1484.28|1486.98|1484.78|1489.98|1487.78|1485.23|1483.03|0
1662664200000|2022-09-08 19:10:00|1486.73|1484.53|1492.48|1490.28|1492.48|1490.28|1484.48|1482.28|0
1662664500000|2022-09-08 19:15:00|1492.73|1490.53|1493.98|1491.78|1494.73|1492.53|1490.98|1488.78|0
1662664800000|2022-09-08 19:20:00|1493.73|1491.53|1496.73|1494.53|1497.98|1495.78|1492.98|1490.78|0
1662665100000|2022-09-08 19:25:00|1496.98|1494.78|1494.23|1492.03|1497.48|1495.28|1493.73|1491.53|0
1662665400000|2022-09-08 19:30:00|1494.73|1492.53|1492.73|1490.53|1498.23|1496.03|1491.98|1489.78|0
1662665700000|2022-09-08 19:35:00|1492.48|1490.28|1493.23|1491.03|1494.73|1492.53|1490.73|1488.53|0
1662666000000|2022-09-08 19:40:00|1493.48|1491.28|1487.23|1485.03|1494.48|1492.28|1486.48|1484.28|0
1662666300000|2022-09-08 19:45:00|1486.98|1484.78|1489.73|1487.53|1494.23|1492.03|1486.73|1484.53|0
1662666600000|2022-09-08 19:50:00|1491.73|1489.53|1503.23|1501.03|1503.23|1501.03|1491.73|1489.53|0
1662666900000|2022-09-08 19:55:00|1502.48|1500.28|1506.48|1504.28|1507.23|1505.03|1501.48|1499.28|0
1662667200000|2022-09-08 20:00:00|1506.98|1504.78|1509.98|1507.78|1510.23|1508.03|1506.98|1504.78|0
1662667500000|2022-09-08 20:05:00|1510.23|1508.03|1509.98|1507.78|1510.98|1508.78|1509.48|1507.28|0
1662667800000|2022-09-08 20:10:00|1509.73|1507.53|1510.73|1508.53|1511.73|1509.53|1509.48|1507.28|0
1662668100000|2022-09-08 20:15:00|1512.03|1509.23|1512.53|1509.73|1512.53|1509.73|1511.53|1508.73|0
1662668400000|2022-09-08 20:20:00|1512.65|1509.85|1511.53|1508.73|1512.65|1509.85|1511.53|1508.73|0
1662668700000|2022-09-08 20:25:00|1511.03|1508.23|1511.28|1508.48|1511.53|1508.73|1511.03|1508.23|0
1662669000000|2022-09-08 20:30:00|1511.53|1508.73|1511.03|1508.23|1511.53|1508.73|1511.03|1508.23|0
1662669300000|2022-09-08 20:35:00|1511.28|1508.48|1511.03|1508.23|1511.28|1508.48|1511.03|1508.23|0
1662669600000|2022-09-08 20:40:00|1511.28|1508.48|1511.53|1508.73|1511.53|1508.73|1511.28|1508.48|0
1662669900000|2022-09-08 20:45:00|1511.78|1508.98|1511.53|1508.73|1512.03|1509.23|1511.53|1508.73|0
1662670200000|2022-09-08 20:50:00|1511.78|1508.98|1511.78|1508.98|1512.03|1509.23|1511.53|1508.73|0
1662670500000|2022-09-08 20:55:00|1511.53|1508.73|1511.4|1508.6|1512.28|1509.48|1511.4|1508.6|0
1662670800000|2022-09-08 21:00:00|1511.51|1508.71|1511.66|1508.86|1511.88|1509.08|1511.29|1508.49|0
1662671100000|2022-09-08 21:05:00|1511.62|1508.82|1511.84|1509.04|1511.84|1509.04|1511.59|1508.79|0
1662671400000|2022-09-08 21:10:00|1511.81|1509.01|1511.66|1508.86|1511.81|1509.01|1511.66|1508.86|0
1662671700000|2022-09-08 21:15:00|1511.81|1509.01|1511.55|1508.75|1511.81|1509.01|1511.29|1508.49|0
1662672000000|2022-09-08 21:20:00|1511.62|1508.82|1511.91|1509.11|1511.95|1509.15|1511.4|1508.6|0
1662672300000|2022-09-08 21:25:00|1511.48|1508.68|1511.88|1509.08|1512.16|1509.36|1511.44|1508.64|0
1662672600000|2022-09-08 21:30:00|1511.84|1509.04|1511.7|1508.9|1511.84|1509.04|1511.26|1508.46|0
1662672900000|2022-09-08 21:35:00|1511.66|1508.86|1511.15|1508.35|1511.66|1508.86|1511.15|1508.35|0
1662673200000|2022-09-08 21:40:00|1511.05|1508.25|1511.09|1508.29|1511.09|1508.29|1511.01|1508.21|0
1662673500000|2022-09-08 21:45:00|1511.16|1508.36|1511.27|1508.47|1511.45|1508.65|1511.01|1508.21|0
1662673800000|2022-09-08 21:50:00|1511.3|1508.5|1511.27|1508.47|1511.45|1508.65|1511.01|1508.21|0
1662674100000|2022-09-08 21:55:00|1511.49|1508.69|1511.38|1508.58|1511.49|1508.69|1511.19|1508.39|0
1662674400000|2022-09-08 22:00:00|1511.4|1508.6|1509.9|1507.1|1512.15|1509.35|1509.65|1506.85|0
1662674700000|2022-09-08 22:05:00|1509.78|1506.98|1509.78|1506.98|1510.03|1507.23|1509.65|1506.85|0
1662675000000|2022-09-08 22:10:00|1509.9|1507.1|1509.78|1506.98|1510.03|1507.23|1509.53|1506.73|0
1662675300000|2022-09-08 22:15:00|1509.53|1506.73|1508.03|1505.23|1509.78|1506.98|1508.03|1505.23|0
1662675600000|2022-09-08 22:20:00|1507.9|1505.1|1507.78|1504.98|1508.53|1505.73|1507.78|1504.98|0
1662675900000|2022-09-08 22:25:00|1508.03|1505.23|1507.4|1504.6|1508.28|1505.48|1507.28|1504.48|0
1662676200000|2022-09-08 22:30:00|1507.53|1504.73|1508.28|1505.48|1508.53|1505.73|1507.15|1504.35|0
1662676500000|2022-09-08 22:35:00|1508.03|1505.23|1509.78|1506.98|1509.78|1506.98|1508.03|1505.23|0
1662676800000|2022-09-08 22:40:00|1509.53|1506.73|1508.53|1505.73|1509.78|1506.98|1508.28|1505.48|0
1662677100000|2022-09-08 22:45:00|1508.78|1505.98|1508.78|1505.98|1509.28|1506.48|1508.78|1505.98|0
1662677400000|2022-09-08 22:50:00|1508.65|1505.85|1508.53|1505.73|1508.78|1505.98|1508.53|1505.73|0
1662677700000|2022-09-08 22:55:00|1508.78|1505.98|1509.78|1506.98|1509.78|1506.98|1508.78|1505.98|0
1662678000000|2022-09-08 23:00:00|1510.03|1507.23|1510.9|1508.1|1511.03|1508.23|1510.03|1507.23|0
1662678300000|2022-09-08 23:05:00|1510.53|1507.73|1510.53|1507.73|1511.15|1508.35|1510.28|1507.48|0
1662678600000|2022-09-08 23:10:00|1510.4|1507.6|1511.03|1508.23|1511.28|1508.48|1510.28|1507.48|0
1662678900000|2022-09-08 23:15:00|1511.28|1508.48|1511.53|1508.73|1511.53|1508.73|1511.15|1508.35|0
1662679200000|2022-09-08 23:20:00|1511.78|1508.98|1513.03|1510.23|1513.03|1510.23|1511.78|1508.98|0
1662679500000|2022-09-08 23:25:00|1512.78|1509.98|1513.03|1510.23|1513.03|1510.23|1512.78|1509.98|0
1662679800000|2022-09-08 23:30:00|1512.78|1509.98|1512.03|1509.23|1513.03|1510.23|1511.28|1508.48|0
1662680100000|2022-09-08 23:35:00|1511.9|1509.1|1511.78|1508.98|1512.28|1509.48|1511.03|1508.23|0
1662680400000|2022-09-08 23:40:00|1512.03|1509.23|1510.78|1507.98|1512.03|1509.23|1510.78|1507.98|0
1662680700000|2022-09-08 23:45:00|1511.03|1508.23|1511.78|1508.98|1511.78|1508.98|1510.78|1507.98|0
1662681000000|2022-09-08 23:50:00|1512.28|1509.48|1512.28|1509.48|1513.03|1510.23|1511.53|1508.73|0
1662681300000|2022-09-08 23:55:00|1512.03|1509.23|1510.53|1507.73|1512.03|1509.23|1510.53|1507.73|0
1662681600000|2022-09-09 00:00:00|1510.78|1507.98|1510.53|1507.73|1512.78|1509.98|1510.03|1507.23|0
1662681900000|2022-09-09 00:05:00|1510.28|1507.48|1512.28|1509.48|1513.03|1510.23|1510.03|1507.23|0
1662682200000|2022-09-09 00:10:00|1512.4|1509.6|1515.53|1512.73|1515.53|1512.73|1512.28|1509.48|0
1662682500000|2022-09-09 00:15:00|1515.78|1512.98|1516.53|1513.73|1517.78|1514.98|1514.78|1511.98|0
1662682800000|2022-09-09 00:20:00|1516.28|1513.48|1515.53|1512.73|1516.53|1513.73|1515.28|1512.48|0
1662683100000|2022-09-09 00:25:00|1515.78|1512.98|1517.03|1514.23|1517.03|1514.23|1514.65|1511.85|0
1662683400000|2022-09-09 00:30:00|1516.78|1513.98|1520.28|1517.48|1520.78|1517.98|1516.78|1513.98|0
1662683700000|2022-09-09 00:35:00|1520.53|1517.73|1520.53|1517.73|1521.03|1518.23|1520.03|1517.23|0
1662684000000|2022-09-09 00:40:00|1520.78|1517.98|1521.28|1518.48|1521.78|1518.98|1520.53|1517.73|0
1662684300000|2022-09-09 00:45:00|1521.53|1518.73|1521.03|1518.23|1521.78|1518.98|1520.53|1517.73|0
1662684600000|2022-09-09 00:50:00|1520.78|1517.98|1521.78|1518.98|1522.28|1519.48|1520.78|1517.98|0
1662684900000|2022-09-09 00:55:00|1521.4|1518.6|1519.53|1516.73|1521.53|1518.73|1519.03|1516.23|0
1662685200000|2022-09-09 01:00:00|1519.28|1516.48|1517.78|1514.98|1520.03|1517.23|1517.53|1514.73|0
1662685500000|2022-09-09 01:05:00|1517.28|1514.48|1518.53|1515.73|1519.28|1516.48|1516.9|1514.1|0
1662685800000|2022-09-09 01:10:00|1518.78|1515.98|1517.78|1514.98|1518.9|1516.1|1517.65|1514.85|0
1662686100000|2022-09-09 01:15:00|1517.9|1515.1|1519.28|1516.48|1519.28|1516.48|1517.28|1514.48|0
1662686400000|2022-09-09 01:20:00|1520.03|1517.23|1517.78|1514.98|1520.03|1517.23|1517.78|1514.98|0
1662686700000|2022-09-09 01:25:00|1517.53|1514.73|1516.03|1513.23|1517.78|1514.98|1516.03|1513.23|0
1662687000000|2022-09-09 01:30:00|1515.78|1512.98|1513.03|1510.23|1516.03|1513.23|1513.03|1510.23|0
1662687300000|2022-09-09 01:35:00|1513.28|1510.48|1513.53|1510.73|1514.28|1511.48|1513.15|1510.35|0
1662687600000|2022-09-09 01:40:00|1513.28|1510.48|1515.28|1512.48|1516.03|1513.23|1513.28|1510.48|0
1662687900000|2022-09-09 01:45:00|1515.4|1512.6|1516.03|1513.23|1516.03|1513.23|1514.78|1511.98|0
1662688200000|2022-09-09 01:50:00|1516.28|1513.48|1516.28|1513.48|1517.53|1514.73|1516.03|1513.23|0
1662688500000|2022-09-09 01:55:00|1516.53|1513.73|1515.28|1512.48|1516.78|1513.98|1515.03|1512.23|0
1662688800000|2022-09-09 02:00:00|1515.53|1512.73|1516.78|1513.98|1517.03|1514.23|1515.53|1512.73|0
1662689100000|2022-09-09 02:05:00|1516.53|1513.73|1516.28|1513.48|1517.28|1514.48|1516.15|1513.35|0
1662689400000|2022-09-09 02:10:00|1516.78|1513.98|1518.28|1515.48|1518.78|1515.98|1516.78|1513.98|0
1662689700000|2022-09-09 02:15:00|1518.53|1515.73|1517.78|1514.98|1518.78|1515.98|1517.53|1514.73|0
1662690000000|2022-09-09 02:20:00|1518.03|1515.23|1518.78|1515.98|1519.03|1516.23|1517.78|1514.98|0
1662690300000|2022-09-09 02:25:00|1518.65|1515.85|1520.03|1517.23|1520.03|1517.23|1518.65|1515.85|0
1662690600000|2022-09-09 02:30:00|1520.28|1517.48|1520.78|1517.98|1521.78|1518.98|1520.15|1517.35|0
1662690900000|2022-09-09 02:35:00|1520.53|1517.73|1519.78|1516.98|1520.78|1517.98|1519.03|1516.23|0
1662691200000|2022-09-09 02:40:00|1519.53|1516.73|1519.78|1516.98|1520.28|1517.48|1519.28|1516.48|0
1662691500000|2022-09-09 02:45:00|1520.03|1517.23|1517.28|1514.48|1520.03|1517.23|1517.03|1514.23|0
1662691800000|2022-09-09 02:50:00|1517.53|1514.73|1517.53|1514.73|1518.28|1515.48|1517.4|1514.6|0
1662692100000|2022-09-09 02:55:00|1517.78|1514.98|1517.78|1514.98|1518.28|1515.48|1517.53|1514.73|0
1662692400000|2022-09-09 03:00:00|1518.03|1515.23|1518.4|1515.6|1518.53|1515.73|1517.28|1514.48|0
1662692700000|2022-09-09 03:05:00|1518.53|1515.73|1517.03|1514.23|1518.53|1515.73|1516.78|1513.98|0
1662693000000|2022-09-09 03:10:00|1517.28|1514.48|1517.28|1514.48|1518.28|1515.48|1517.03|1514.23|0
1662693300000|2022-09-09 03:15:00|1517.53|1514.73|1518.28|1515.48|1518.28|1515.48|1517.28|1514.48|0
1662693600000|2022-09-09 03:20:00|1518.53|1515.73|1518.53|1515.73|1519.03|1516.23|1518.03|1515.23|0
1662693900000|2022-09-09 03:25:00|1518.78|1515.98|1520.78|1517.98|1520.78|1517.98|1518.53|1515.73|0
1662694200000|2022-09-09 03:30:00|1520.53|1517.73|1519.03|1516.23|1520.78|1517.98|1518.78|1515.98|0
1662694500000|2022-09-09 03:35:00|1519.53|1516.73|1519.28|1516.48|1519.53|1516.73|1518.78|1515.98|0
1662694800000|2022-09-09 03:40:00|1519.53|1516.73|1520.28|1517.48|1520.53|1517.73|1519.53|1516.73|0
1662695100000|2022-09-09 03:45:00|1520.15|1517.35|1518.53|1515.73|1520.28|1517.48|1518.53|1515.73|0
1662695400000|2022-09-09 03:50:00|1518.78|1515.98|1519.28|1516.48|1519.78|1516.98|1518.53|1515.73|0
1662695700000|2022-09-09 03:55:00|1519.53|1516.73|1520.28|1517.48|1520.53|1517.73|1519.53|1516.73|0
1662696000000|2022-09-09 04:00:00|1520.53|1517.73|1520.78|1517.98|1521.53|1518.73|1520.28|1517.48|0
1662696300000|2022-09-09 04:05:00|1521.03|1518.23|1521.53|1518.73|1522.28|1519.48|1521.03|1518.23|0
1662696600000|2022-09-09 04:10:00|1521.78|1518.98|1522.53|1519.73|1522.78|1519.98|1521.28|1518.48|0
1662696900000|2022-09-09 04:15:00|1522.28|1519.48|1521.78|1518.98|1522.53|1519.73|1521.78|1518.98|0
1662697200000|2022-09-09 04:20:00|1521.53|1518.73|1521.53|1518.73|1522.03|1519.23|1521.28|1518.48|0
1662697500000|2022-09-09 04:25:00|1521.65|1518.85|1521.78|1518.98|1522.03|1519.23|1520.78|1517.98|0
1662697800000|2022-09-09 04:30:00|1521.53|1518.73|1522.28|1519.48|1522.28|1519.48|1521.28|1518.48|0
1662698100000|2022-09-09 04:35:00|1522.53|1519.73|1523.78|1520.98|1523.78|1520.98|1522.28|1519.48|0
1662698400000|2022-09-09 04:40:00|1523.65|1520.85|1523.78|1520.98|1524.03|1521.23|1523.28|1520.48|0
1662698700000|2022-09-09 04:45:00|1523.9|1521.1|1526.53|1523.73|1527.03|1524.23|1523.78|1520.98|0
1662699000000|2022-09-09 04:50:00|1526.28|1523.48|1526.53|1523.73|1526.78|1523.98|1526.03|1523.23|0
1662699300000|2022-09-09 04:55:00|1526.28|1523.48|1525.78|1522.98|1526.53|1523.73|1525.78|1522.98|0
1662699600000|2022-09-09 05:00:00|1526.03|1523.23|1525.03|1522.23|1526.28|1523.48|1524.28|1521.48|0
1662699900000|2022-09-09 05:05:00|1525.28|1522.48|1522.53|1519.73|1525.4|1522.6|1522.53|1519.73|0
1662700200000|2022-09-09 05:10:00|1522.78|1519.98|1523.03|1520.23|1523.28|1520.48|1522.28|1519.48|0
1662700500000|2022-09-09 05:15:00|1522.78|1519.98|1523.53|1520.73|1524.28|1521.48|1522.78|1519.98|0
1662700800000|2022-09-09 05:20:00|1523.28|1520.48|1523.03|1520.23|1523.53|1520.73|1522.28|1519.48|0
1662701100000|2022-09-09 05:25:00|1523.15|1520.35|1524.03|1521.23|1524.53|1521.73|1523.03|1520.23|0
1662701400000|2022-09-09 05:30:00|1524.28|1521.48|1521.28|1518.48|1525.03|1522.23|1520.78|1517.98|0
1662701700000|2022-09-09 05:35:00|1521.4|1518.6|1520.78|1517.98|1521.4|1518.6|1520.28|1517.48|0
1662702000000|2022-09-09 05:40:00|1521.03|1518.23|1522.03|1519.23|1522.78|1519.98|1521.03|1518.23|0
1662702300000|2022-09-09 05:45:00|1522.53|1519.73|1522.53|1519.73|1522.78|1519.98|1521.28|1518.48|0
1662702600000|2022-09-09 05:50:00|1522.28|1519.48|1520.78|1517.98|1522.53|1519.73|1520.53|1517.73|0
1662702900000|2022-09-09 05:55:00|1520.53|1517.73|1521.53|1518.73|1521.78|1518.98|1520.03|1517.23|0
1662703200000|2022-09-09 06:00:00|1520.78|1517.98|1516.53|1513.73|1521.03|1518.23|1516.28|1513.48|0
1662703500000|2022-09-09 06:05:00|1516.78|1513.98|1516.53|1513.73|1517.03|1514.23|1516.03|1513.23|0
1662703800000|2022-09-09 06:10:00|1516.03|1513.23|1516.78|1513.98|1517.28|1514.48|1516.03|1513.23|0
1662704100000|2022-09-09 06:15:00|1516.9|1514.1|1517.03|1514.23|1518.28|1515.48|1516.9|1514.1|0
1662704400000|2022-09-09 06:20:00|1517.28|1514.48|1517.4|1514.6|1518.28|1515.48|1517.28|1514.48|0
1662704700000|2022-09-09 06:25:00|1517.28|1514.48|1515.53|1512.73|1517.9|1515.1|1515.53|1512.73|0
1662705000000|2022-09-09 06:30:00|1516.03|1513.23|1513.28|1510.48|1516.28|1513.48|1513.03|1510.23|0
1662705300000|2022-09-09 06:35:00|1513.03|1510.23|1515.15|1512.35|1515.28|1512.48|1512.53|1509.73|0
1662705600000|2022-09-09 06:40:00|1515.03|1512.23|1514.78|1511.98|1515.03|1512.23|1513.65|1510.85|0
1662705900000|2022-09-09 06:45:00|1514.53|1511.73|1516.28|1513.48|1516.53|1513.73|1514.53|1511.73|0
1662706200000|2022-09-09 06:50:00|1515.78|1512.98|1516.28|1513.48|1516.78|1513.98|1515.78|1512.98|0
1662706500000|2022-09-09 06:55:00|1516.53|1513.73|1517.78|1514.98|1519.03|1516.23|1516.28|1513.48|0
1662706800000|2022-09-09 07:00:00|1517.28|1514.48|1522.03|1519.23|1522.28|1519.48|1517.15|1514.35|0
1662707100000|2022-09-09 07:05:00|1521.98|1519.78|1524.92|1521.84|1529.92|1527.53|1521.98|1519.78|0
1662707400000|2022-09-09 07:10:00|1525.17|1522.09|1532.73|1530.53|1533.23|1531.03|1524.92|1521.84|0
1662707700000|2022-09-09 07:15:00|1532.98|1530.78|1531.1|1528.9|1533.73|1531.53|1530.48|1528.28|0
1662708000000|2022-09-09 07:20:00|1531.48|1529.28|1531.73|1529.53|1533.98|1531.78|1531.23|1529.03|0
1662708300000|2022-09-09 07:25:00|1531.98|1529.78|1536.73|1534.53|1536.98|1534.78|1531.98|1529.78|0
1662708600000|2022-09-09 07:30:00|1536.48|1534.28|1530.23|1528.03|1537.23|1535.03|1530.23|1528.03|0
1662708900000|2022-09-09 07:35:00|1530.35|1528.15|1529.35|1527.15|1530.73|1528.53|1527.98|1525.78|0
1662709200000|2022-09-09 07:40:00|1528.98|1526.78|1527.23|1525.03|1529.73|1527.53|1526.73|1524.53|0
1662709500000|2022-09-09 07:45:00|1527.48|1525.28|1528.73|1526.53|1529.73|1527.53|1527.23|1525.03|0
1662709800000|2022-09-09 07:50:00|1528.23|1526.03|1526.48|1524.28|1529.23|1527.03|1525.23|1523.03|0
1662710100000|2022-09-09 07:55:00|1526.23|1524.03|1528.23|1526.03|1528.98|1526.78|1525.85|1523.65|0
1662710400000|2022-09-09 08:00:00|1528.35|1526.15|1528.48|1526.28|1528.73|1526.53|1526.23|1524.03|0
1662710700000|2022-09-09 08:05:00|1528.23|1526.03|1530.73|1528.53|1530.73|1528.53|1528.23|1526.03|0
1662711000000|2022-09-09 08:10:00|1530.48|1528.28|1532.23|1530.03|1532.98|1530.78|1529.85|1527.65|0
1662711300000|2022-09-09 08:15:00|1532.73|1530.53|1537.6|1535.4|1538.23|1536.03|1532.73|1530.53|0
1662711600000|2022-09-09 08:20:00|1537.98|1535.78|1538.48|1536.28|1539.23|1537.03|1537.23|1535.03|0
1662711900000|2022-09-09 08:25:00|1538.23|1536.03|1539.23|1537.03|1539.48|1537.28|1537.98|1535.78|0
1662712200000|2022-09-09 08:30:00|1538.98|1536.78|1537.23|1535.03|1539.73|1537.53|1536.98|1534.78|0
1662712500000|2022-09-09 08:35:00|1536.98|1534.78|1535.23|1533.03|1538.85|1536.65|1534.98|1532.78|0
1662712800000|2022-09-09 08:40:00|1534.48|1532.28|1538.48|1536.28|1538.85|1536.65|1533.73|1531.53|0
1662713100000|2022-09-09 08:45:00|1538.23|1536.03|1539.73|1537.53|1539.98|1537.78|1538.23|1536.03|0
1662713400000|2022-09-09 08:50:00|1539.98|1537.78|1539.98|1537.78|1540.23|1538.03|1538.98|1536.78|0
1662713700000|2022-09-09 08:55:00|1540.23|1538.03|1539.73|1537.53|1540.48|1538.28|1539.35|1537.15|0
1662714000000|2022-09-09 09:00:00|1539.98|1537.78|1539.98|1537.78|1540.48|1538.28|1537.73|1535.53|0
1662714300000|2022-09-09 09:05:00|1540.23|1538.03|1539.23|1537.03|1540.48|1538.28|1537.73|1535.53|0
1662714600000|2022-09-09 09:10:00|1539.1|1536.9|1539.98|1537.78|1540.48|1538.28|1539.1|1536.9|0
1662714900000|2022-09-09 09:15:00|1540.23|1538.03|1537.98|1535.78|1540.23|1538.03|1537.98|1535.78|0
1662715200000|2022-09-09 09:20:00|1538.23|1536.03|1539.98|1537.78|1540.48|1538.28|1538.23|1536.03|0
1662715500000|2022-09-09 09:25:00|1539.73|1537.53|1539.48|1537.28|1539.98|1537.78|1538.23|1536.03|0
1662715800000|2022-09-09 09:30:00|1539.6|1537.4|1538.98|1536.78|1539.73|1537.53|1538.73|1536.53|0
1662716100000|2022-09-09 09:35:00|1538.85|1536.65|1539.48|1537.28|1539.48|1537.28|1537.98|1535.78|0
1662716400000|2022-09-09 09:40:00|1539.23|1537.03|1536.98|1534.78|1540.48|1538.28|1536.98|1534.78|0
1662716700000|2022-09-09 09:45:00|1536.73|1534.53|1536.23|1534.03|1537.48|1535.28|1536.23|1534.03|0
1662717000000|2022-09-09 09:50:00|1536.1|1533.9|1534.98|1532.78|1536.73|1534.53|1533.98|1531.78|0
1662717300000|2022-09-09 09:55:00|1534.85|1532.65|1538.23|1536.03|1538.73|1536.53|1534.85|1532.65|0
1662717600000|2022-09-09 10:00:00|1537.98|1535.78|1535.6|1533.4|1538.48|1536.28|1535.6|1533.4|0
1662717900000|2022-09-09 10:05:00|1535.73|1533.53|1534.23|1532.03|1536.85|1534.65|1534.23|1532.03|0
1662718200000|2022-09-09 10:10:00|1534.6|1532.4|1535.98|1533.78|1535.98|1533.78|1534.6|1532.4|0
1662718500000|2022-09-09 10:15:00|1535.73|1533.53|1535.98|1533.78|1538.48|1536.28|1534.73|1532.53|0
1662718800000|2022-09-09 10:20:00|1535.85|1533.65|1538.73|1536.53|1538.73|1536.53|1534.98|1532.78|0
1662719100000|2022-09-09 10:25:00|1538.48|1536.28|1539.23|1537.03|1539.48|1537.28|1537.73|1535.53|0
1662719400000|2022-09-09 10:30:00|1538.98|1536.78|1540.48|1538.28|1541.73|1539.53|1538.48|1536.28|0
1662719700000|2022-09-09 10:35:00|1540.23|1538.03|1543.1|1540.9|1543.48|1541.28|1539.73|1537.53|0
1662720000000|2022-09-09 10:40:00|1542.98|1540.78|1543.98|1541.78|1544.73|1542.53|1542.73|1540.53|0
1662720300000|2022-09-09 10:45:00|1544.23|1542.03|1544.48|1542.28|1545.48|1543.28|1543.98|1541.78|0
1662720600000|2022-09-09 10:50:00|1544.73|1542.53|1543.23|1541.03|1544.73|1542.53|1543.23|1541.03|0
1662720900000|2022-09-09 10:55:00|1543.48|1541.28|1542.73|1540.53|1543.98|1541.78|1541.98|1539.78|0
1662721200000|2022-09-09 11:00:00|1542.23|1540.03|1540.35|1538.15|1542.23|1540.03|1539.23|1537.03|0
1662721500000|2022-09-09 11:05:00|1540.48|1538.28|1541.23|1539.03|1541.48|1539.28|1539.98|1537.78|0
1662721800000|2022-09-09 11:10:00|1541.48|1539.28|1540.73|1538.53|1541.48|1539.28|1538.98|1536.78|0
1662722100000|2022-09-09 11:15:00|1540.98|1538.78|1540.23|1538.03|1541.73|1539.53|1539.23|1537.03|0
1662722400000|2022-09-09 11:20:00|1539.98|1537.78|1537.98|1535.78|1540.23|1538.03|1537.73|1535.53|0
1662722700000|2022-09-09 11:25:00|1537.73|1535.53|1538.73|1536.53|1539.23|1537.03|1537.48|1535.28|0
1662723000000|2022-09-09 11:30:00|1538.48|1536.28|1535.73|1533.53|1538.73|1536.53|1535.23|1533.03|0
1662723300000|2022-09-09 11:35:00|1535.6|1533.4|1537.98|1535.78|1538.48|1536.28|1535.6|1533.4|0
1662723600000|2022-09-09 11:40:00|1537.73|1535.53|1537.98|1535.78|1538.48|1536.28|1536.98|1534.78|0
1662723900000|2022-09-09 11:45:00|1537.73|1535.53|1537.73|1535.53|1538.23|1536.03|1537.23|1535.03|0
1662724200000|2022-09-09 11:50:00|1537.98|1535.78|1537.23|1535.03|1538.23|1536.03|1536.73|1534.53|0
1662724500000|2022-09-09 11:55:00|1536.98|1534.78|1536.73|1534.53|1537.23|1535.03|1534.48|1532.28|0
1662724800000|2022-09-09 12:00:00|1536.98|1534.78|1535.23|1533.03|1536.98|1534.78|1534.48|1532.28|0
1662725100000|2022-09-09 12:05:00|1534.98|1532.78|1532.73|1530.53|1535.23|1533.03|1532.73|1530.53|0
1662725400000|2022-09-09 12:10:00|1533.48|1531.28|1534.73|1532.53|1535.23|1533.03|1532.73|1530.53|0
1662725700000|2022-09-09 12:15:00|1534.98|1532.78|1536.48|1534.28|1537.23|1535.03|1534.48|1532.28|0
1662726000000|2022-09-09 12:20:00|1536.73|1534.53|1537.1|1534.9|1537.98|1535.78|1535.73|1533.53|0
1662726300000|2022-09-09 12:25:00|1537.23|1535.03|1537.73|1535.53|1539.98|1537.78|1537.23|1535.03|0
1662726600000|2022-09-09 12:30:00|1537.48|1535.28|1540.73|1538.53|1540.98|1538.78|1536.48|1534.28|0
1662726900000|2022-09-09 12:35:00|1540.98|1538.78|1541.98|1539.78|1542.23|1540.03|1539.98|1537.78|0
1662727200000|2022-09-09 12:40:00|1541.73|1539.53|1545.48|1543.28|1545.48|1543.28|1541.73|1539.53|0
1662727500000|2022-09-09 12:45:00|1545.73|1543.53|1545.23|1543.03|1545.98|1543.78|1543.6|1541.4|0
1662727800000|2022-09-09 12:50:00|1545.1|1542.9|1538.73|1536.53|1545.48|1543.28|1538.73|1536.53|0
1662728100000|2022-09-09 12:55:00|1539.1|1536.9|1537.23|1535.03|1541.35|1539.15|1537.1|1534.9|0
1662728400000|2022-09-09 13:00:00|1536.98|1534.78|1536.98|1534.78|1537.98|1535.78|1536.23|1534.03|0
1662728700000|2022-09-09 13:05:00|1537.23|1535.03|1537.35|1535.15|1537.73|1535.53|1535.48|1533.28|0
1662729000000|2022-09-09 13:10:00|1537.23|1535.03|1536.48|1534.28|1537.48|1535.28|1534.73|1532.53|0
1662729300000|2022-09-09 13:15:00|1536.73|1534.53|1536.85|1534.65|1538.98|1536.78|1536.35|1534.15|0
1662729600000|2022-09-09 13:20:00|1536.98|1534.78|1533.73|1531.53|1538.48|1536.28|1533.48|1531.28|0
1662729900000|2022-09-09 13:25:00|1533.98|1531.78|1530.48|1528.28|1534.23|1532.03|1528.1|1525.9|0
1662730200000|2022-09-09 13:30:00|1531.23|1529.03|1539.23|1537.03|1539.73|1537.53|1531.23|1529.03|0
1662730500000|2022-09-09 13:35:00|1539.98|1537.78|1536.73|1534.53|1541.73|1539.53|1534.23|1532.03|0
1662730800000|2022-09-09 13:40:00|1537.73|1535.53|1532.98|1530.78|1539.73|1537.53|1532.98|1530.78|0
1662731100000|2022-09-09 13:45:00|1532.48|1530.28|1536.48|1534.28|1540.48|1538.28|1527.73|1525.53|0
1662731400000|2022-09-09 13:50:00|1536.98|1534.78|1537.23|1535.03|1538.73|1536.53|1533.98|1531.78|0
1662731700000|2022-09-09 13:55:00|1537.98|1535.78|1545.48|1543.28|1545.48|1543.28|1532.48|1530.28|0
1662732000000|2022-09-09 14:00:00|1546.23|1544.03|1552.73|1550.53|1553.23|1551.03|1544.23|1542.03|0
1662732300000|2022-09-09 14:05:00|1552.35|1550.15|1554.73|1552.53|1554.98|1552.78|1550.73|1548.53|0
1662732600000|2022-09-09 14:10:00|1554.98|1552.78|1551.23|1549.03|1554.98|1552.78|1549.23|1547.03|0
1662732900000|2022-09-09 14:15:00|1551.73|1549.53|1551.23|1549.03|1558.73|1556.53|1548.73|1546.53|0
1662733200000|2022-09-09 14:20:00|1551.6|1549.4|1548.73|1546.53|1554.23|1552.03|1548.23|1546.03|0
1662733500000|2022-09-09 14:25:00|1548.98|1546.78|1554.23|1552.03|1555.23|1553.03|1546.73|1544.53|0
1662733800000|2022-09-09 14:30:00|1554.73|1552.53|1556.73|1554.53|1557.73|1555.53|1552.48|1550.28|0
1662734100000|2022-09-09 14:35:00|1557.23|1555.03|1558.1|1555.9|1558.98|1556.78|1553.98|1551.78|0
1662734400000|2022-09-09 14:40:00|1558.23|1556.03|1562.23|1560.03|1563.98|1561.78|1558.23|1556.03|0
1662734700000|2022-09-09 14:45:00|1562.48|1560.28|1563.23|1561.03|1563.98|1561.78|1558.98|1556.78|0
1662735000000|2022-09-09 14:50:00|1563.48|1561.28|1561.98|1559.78|1565.23|1563.03|1561.23|1559.03|0
1662735300000|2022-09-09 14:55:00|1562.23|1560.03|1562.73|1560.53|1563.23|1561.03|1559.23|1557.03|0
1662735600000|2022-09-09 15:00:00|1562.98|1560.78|1559.73|1557.53|1564.98|1562.78|1556.48|1554.28|0
1662735900000|2022-09-09 15:05:00|1559.48|1557.28|1557.48|1555.28|1561.48|1559.28|1556.48|1554.28|0
1662736200000|2022-09-09 15:10:00|1556.98|1554.78|1557.98|1555.78|1558.23|1556.03|1554.23|1552.03|0
1662736500000|2022-09-09 15:15:00|1558.73|1556.53|1554.48|1552.28|1561.23|1559.03|1553.98|1551.78|0
1662736800000|2022-09-09 15:20:00|1554.23|1552.03|1555.48|1553.28|1555.73|1553.53|1551.35|1549.15|0
1662737100000|2022-09-09 15:25:00|1555.73|1553.53|1558.48|1556.28|1559.48|1557.28|1555.48|1553.28|0
1662737400000|2022-09-09 15:30:00|1558.73|1556.53|1556.48|1554.28|1560.23|1558.03|1553.98|1551.78|0
1662737700000|2022-09-09 15:35:00|1556.98|1554.78|1562.48|1560.28|1562.48|1560.28|1555.98|1553.78|0
1662738000000|2022-09-09 15:40:00|1562.73|1560.53|1560.73|1558.53|1563.98|1561.78|1559.23|1557.03|0
1662738300000|2022-09-09 15:45:00|1560.48|1558.28|1558.73|1556.53|1561.73|1559.53|1558.23|1556.03|0
1662738600000|2022-09-09 15:50:00|1559.1|1556.9|1556.48|1554.28|1559.1|1556.9|1554.73|1552.53|0
1662738900000|2022-09-09 15:55:00|1556.73|1554.53|1559.73|1557.53|1559.73|1557.53|1555.23|1553.03|0
1662739200000|2022-09-09 16:00:00|1557.48|1555.28|1550.48|1548.28|1560.48|1558.28|1549.48|1547.28|0
1662739500000|2022-09-09 16:05:00|1550.98|1548.78|1554.23|1552.03|1554.23|1552.03|1549.48|1547.28|0
1662739800000|2022-09-09 16:10:00|1554.48|1552.28|1554.98|1552.78|1556.73|1554.53|1553.23|1551.03|0
1662740100000|2022-09-09 16:15:00|1554.73|1552.53|1553.98|1551.78|1554.98|1552.78|1549.48|1547.28|0
1662740400000|2022-09-09 16:20:00|1553.48|1551.28|1547.98|1545.78|1553.48|1551.28|1546.48|1544.28|0
1662740700000|2022-09-09 16:25:00|1548.23|1546.03|1550.73|1548.53|1552.6|1550.4|1547.48|1545.28|0
1662741000000|2022-09-09 16:30:00|1551.23|1549.03|1554.23|1552.03|1554.73|1552.53|1548.48|1546.28|0
1662741300000|2022-09-09 16:35:00|1553.73|1551.53|1555.23|1553.03|1557.73|1555.53|1553.23|1551.03|0
1662741600000|2022-09-09 16:40:00|1555.48|1553.28|1555.98|1553.78|1558.23|1556.03|1555.23|1553.03|0
1662741900000|2022-09-09 16:45:00|1555.73|1553.53|1559.48|1557.28|1559.98|1557.78|1553.23|1551.03|0
1662742200000|2022-09-09 16:50:00|1559.98|1557.78|1561.48|1559.28|1562.48|1560.28|1558.98|1556.78|0
1662742500000|2022-09-09 16:55:00|1561.73|1559.53|1562.73|1560.53|1563.1|1560.9|1560.48|1558.28|0
1662742800000|2022-09-09 17:00:00|1562.98|1560.78|1561.23|1559.03|1562.98|1560.78|1557.98|1555.78|0
1662743100000|2022-09-09 17:05:00|1561.48|1559.28|1564.23|1562.03|1564.23|1562.03|1561.23|1559.03|0
1662743400000|2022-09-09 17:10:00|1563.98|1561.78|1566.73|1564.53|1566.73|1564.53|1563.48|1561.28|0
1662743700000|2022-09-09 17:15:00|1566.48|1564.28|1567.23|1565.03|1568.98|1566.78|1566.23|1564.03|0
1662744000000|2022-09-09 17:20:00|1566.98|1564.78|1566.48|1564.28|1568.23|1566.03|1565.48|1563.28|0
1662744300000|2022-09-09 17:25:00|1566.73|1564.53|1565.98|1563.78|1568.23|1566.03|1565.98|1563.78|0
1662744600000|2022-09-09 17:30:00|1566.23|1564.03|1568.73|1566.53|1569.73|1567.53|1566.23|1564.03|0
1662744900000|2022-09-09 17:35:00|1568.98|1566.78|1570.98|1568.78|1570.98|1568.78|1568.48|1566.28|0
1662745200000|2022-09-09 17:40:00|1570.73|1568.53|1565.73|1563.53|1570.73|1568.53|1565.73|1563.53|0
1662745500000|2022-09-09 17:45:00|1565.98|1563.78|1568.23|1566.03|1568.23|1566.03|1564.23|1562.03|0
1662745800000|2022-09-09 17:50:00|1568.48|1566.28|1567.98|1565.78|1568.73|1566.53|1565.73|1563.53|0
1662746100000|2022-09-09 17:55:00|1567.73|1565.53|1568.73|1566.53|1568.98|1566.78|1566.73|1564.53|0
1662746400000|2022-09-09 18:00:00|1568.48|1566.28|1564.98|1562.78|1568.48|1566.28|1562.98|1560.78|0
1662746700000|2022-09-09 18:05:00|1564.73|1562.53|1565.73|1563.53|1567.48|1565.28|1563.48|1561.28|0
1662747000000|2022-09-09 18:10:00|1565.98|1563.78|1569.73|1567.53|1569.98|1567.78|1563.98|1561.78|0
1662747300000|2022-09-09 18:15:00|1569.48|1567.28|1569.98|1567.78|1570.98|1568.78|1568.98|1566.78|0
1662747600000|2022-09-09 18:20:00|1569.73|1567.53|1571.48|1569.28|1571.98|1569.78|1569.48|1567.28|0
1662747900000|2022-09-09 18:25:00|1571.23|1569.03|1571.98|1569.78|1572.23|1570.03|1568.73|1566.53|0
1662748200000|2022-09-09 18:30:00|1572.23|1570.03|1568.48|1566.28|1572.48|1570.28|1567.73|1565.53|0
1662748500000|2022-09-09 18:35:00|1568.73|1566.53|1570.48|1568.28|1571.73|1569.53|1566.98|1564.78|0
1662748800000|2022-09-09 18:40:00|1570.23|1568.03|1569.23|1567.03|1572.23|1570.03|1568.48|1566.28|0
1662749100000|2022-09-09 18:45:00|1569.48|1567.28|1567.23|1565.03|1570.23|1568.03|1567.23|1565.03|0
1662749400000|2022-09-09 18:50:00|1567.48|1565.28|1566.73|1564.53|1567.98|1565.78|1564.98|1562.78|0
1662749700000|2022-09-09 18:55:00|1566.98|1564.78|1570.48|1568.28|1570.98|1568.78|1566.73|1564.53|0
1662750000000|2022-09-09 19:00:00|1570.73|1568.53|1573.98|1571.78|1574.48|1572.28|1569.23|1567.03|0
1662750300000|2022-09-09 19:05:00|1574.23|1572.03|1572.23|1570.03|1574.6|1572.4|1570.98|1568.78|0
1662750600000|2022-09-09 19:10:00|1572.48|1570.28|1576.23|1574.03|1576.48|1574.28|1571.73|1569.53|0
1662750900000|2022-09-09 19:15:00|1575.98|1573.78|1575.98|1573.78|1576.23|1574.03|1573.98|1571.78|0
1662751200000|2022-09-09 19:20:00|1576.23|1574.03|1573.73|1571.53|1576.23|1574.03|1572.73|1570.53|0
1662751500000|2022-09-09 19:25:00|1573.98|1571.78|1574.23|1572.03|1575.98|1573.78|1572.73|1570.53|0
1662751800000|2022-09-09 19:30:00|1573.98|1571.78|1574.73|1572.53|1574.98|1572.78|1572.73|1570.53|0
1662752100000|2022-09-09 19:35:00|1574.98|1572.78|1572.73|1570.53|1574.98|1572.78|1571.48|1569.28|0
1662752400000|2022-09-09 19:40:00|1572.48|1570.28|1577.35|1575.15|1577.98|1575.78|1572.23|1570.03|0
1662752700000|2022-09-09 19:45:00|1576.48|1574.28|1574.48|1572.28|1577.23|1575.03|1573.23|1571.03|0
1662753000000|2022-09-09 19:50:00|1574.23|1572.03|1573.48|1571.28|1574.48|1572.28|1568.48|1566.28|0
1662753300000|2022-09-09 19:55:00|1571.73|1569.53|1567.48|1565.28|1572.23|1570.03|1567.48|1565.28|0
1662753600000|2022-09-09 20:00:00|1566.23|1564.03|1565.48|1563.28|1566.73|1564.53|1565.48|1563.28|0
1662753900000|2022-09-09 20:05:00|1565.73|1563.53|1565.23|1563.03|1565.98|1563.78|1563.85|1561.65|0
1662754200000|2022-09-09 20:10:00|1564.98|1562.78|1565.48|1563.28|1566.23|1564.03|1564.98|1562.78|0